SECURITY DETAIL · RAW DATA

盛帮股份301233.SZ

ASZSECNYSTOCK

最近收盘价29.742026-07-17

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）969,300

成交额（元）29,769,304

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-10	2026-06-18	cash_dividend	0.606	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-10	2026-06-18	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.516	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-12	cash_dividend	0.442	—	—	—	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	32.16	32.92	29.70	29.74	29.74	qfq	969,300	29,769,304	-6.68%
2026-07-16	31.18	32.44	30.60	31.87	31.87	qfq	848,940	27,027,661	1.46%
2026-07-15	31.81	32.18	31.21	31.41	31.41	qfq	613,620	19,353,705	-1.26%
2026-07-14	30.78	31.85	30.72	31.81	31.81	qfq	769,620	24,073,873	1.86%
2026-07-13	33.28	33.32	31.16	31.23	31.23	qfq	841,027	26,872,756	-6.44%
2026-07-10	31.52	34.35	31.52	33.38	33.38	qfq	1,293,980	43,201,878	5.27%
2026-07-09	31.91	32.18	30.35	31.71	31.71	qfq	839,600	26,239,747	-0.63%
2026-07-08	32.76	33.01	31.80	31.91	31.91	qfq	1,042,940	33,649,454	-2.95%
2026-07-07	35.00	35.38	32.77	32.88	32.88	qfq	1,292,359	43,468,946	-6.59%
2026-07-06	37.85	38.38	35.20	35.20	35.20	qfq	1,371,900	49,684,644	-6.90%
2026-07-03	37.10	38.68	36.70	37.81	37.81	qfq	1,189,140	45,265,361	1.69%
2026-07-02	36.98	38.31	36.53	37.18	37.18	qfq	1,255,699	47,353,698	0.38%
2026-07-01	37.44	37.97	36.58	37.04	37.04	qfq	1,012,400	37,461,107	-0.91%
2026-06-30	37.70	38.18	36.83	37.38	37.38	qfq	1,266,408	47,276,506	-0.82%
2026-06-29	40.86	40.87	37.00	37.69	37.69	qfq	1,871,857	72,243,691	-7.78%
2026-06-26	42.00	42.60	40.79	40.87	40.87	qfq	2,281,460	95,112,221	-3.11%
2026-06-25	41.99	43.17	40.54	42.18	42.18	qfq	2,725,024	114,525,782	-0.05%
2026-06-24	41.42	42.20	39.54	42.20	42.20	qfq	2,760,459	113,138,854	0.96%
2026-06-23	38.76	42.18	38.12	41.80	41.80	qfq	3,130,872	126,914,127	8.09%
2026-06-22	38.29	38.77	35.80	38.67	38.67	qfq	2,011,860	75,201,399	0.99%
2026-06-18	37.11	38.42	36.76	38.29	38.29	qfq	1,905,169	71,778,340	-27.34%
2026-06-17	52.49	53.29	51.71	52.70	37.37	qfq	1,016,930	53,278,169	-0.15%
2026-06-16	52.71	53.28	50.78	52.78	37.42	qfq	1,149,839	59,901,978	0.19%
2026-06-15	53.26	53.26	52.22	52.68	37.35	qfq	923,326	48,623,811	-0.04%
2026-06-12	53.54	55.37	51.64	52.70	37.37	qfq	1,330,100	71,058,802	-0.53%
2026-06-11	53.63	54.65	52.00	52.98	37.57	qfq	1,036,378	55,160,256	-0.95%
2026-06-10	53.15	57.43	51.80	53.49	37.93	qfq	1,385,876	74,690,442	0.68%
2026-06-09	52.99	54.49	51.90	53.13	37.67	qfq	844,976	44,854,433	2.19%
2026-06-08	53.98	54.29	51.29	51.99	36.86	qfq	1,093,100	57,668,789	-5.54%
2026-06-05	55.35	55.81	52.63	55.04	39.03	qfq	1,168,780	63,580,291	-1.52%
2026-06-04	56.08	56.98	55.40	55.89	39.63	qfq	1,071,400	60,178,225	-1.34%
2026-06-03	58.13	59.59	56.17	56.65	40.17	qfq	2,109,631	122,180,417	-3.51%
2026-06-02	60.96	62.63	58.01	58.71	41.63	qfq	2,519,054	149,969,076	-8.47%
2026-06-01	65.65	66.64	63.25	64.14	45.48	qfq	1,856,579	120,732,504	-3.01%
2026-05-29	67.00	69.77	65.90	66.13	46.89	qfq	2,897,894	196,422,917	-2.75%
2026-05-28	65.00	69.00	64.56	68.00	48.22	qfq	3,838,580	258,350,370	3.75%
2026-05-27	63.12	67.00	61.65	65.54	46.47	qfq	3,567,384	228,068,145	3.23%
2026-05-26	61.46	63.49	59.77	63.49	45.02	qfq	1,990,300	122,950,726	3.24%
2026-05-25	60.46	61.59	59.29	61.50	43.61	qfq	1,969,300	119,204,487	1.38%
2026-05-22	59.10	61.20	59.00	60.66	43.01	qfq	1,560,625	94,418,042	2.64%
2026-05-21	60.78	61.86	59.00	59.10	41.91	qfq	1,653,400	99,505,374	-2.84%
2026-05-20	61.00	61.00	59.53	60.83	43.13	qfq	1,171,595	70,364,892	-0.62%
2026-05-19	61.92	62.58	60.00	61.21	43.40	qfq	1,413,195	86,010,198	-1.11%
2026-05-18	61.00	62.45	59.39	61.90	43.89	qfq	1,617,900	99,182,483	1.48%
2026-05-15	61.82	62.96	60.41	61.00	43.25	qfq	2,396,439	148,002,654	-1.25%
2026-05-14	61.21	62.87	60.47	61.77	43.80	qfq	1,782,900	110,105,193	0.32%
2026-05-13	59.36	61.79	58.40	61.57	43.66	qfq	2,117,300	128,734,326	2.96%
2026-05-12	60.92	60.92	58.30	59.80	42.40	qfq	1,703,244	100,759,845	-1.56%
2026-05-11	59.82	61.44	59.28	60.75	43.08	qfq	1,556,550	94,074,986	2.51%
2026-05-08	59.10	59.87	57.43	59.26	42.02	qfq	1,745,985	102,839,235	0.12%
2026-05-07	58.40	59.32	57.88	59.19	41.97	qfq	1,406,495	82,349,728	1.35%
2026-05-06	57.80	58.55	57.00	58.40	41.41	qfq	1,459,365	84,163,950	1.94%
2026-04-30	57.00	57.55	56.41	57.29	40.62	qfq	968,100	55,334,251	1.47%
2026-04-29	55.37	56.98	55.16	56.46	40.03	qfq	1,171,539	66,106,953	1.42%
2026-04-28	55.61	56.66	55.06	55.67	39.47	qfq	1,244,374	69,804,014	0.13%
2026-04-27	55.94	57.60	54.50	55.60	39.42	qfq	1,210,548	67,235,605	0.60%
2026-04-24	54.01	55.88	54.00	55.27	39.19	qfq	1,095,800	60,464,639	1.43%
2026-04-23	55.10	55.10	54.20	54.49	38.64	qfq	627,100	34,265,710	-1.11%
2026-04-22	54.99	55.39	54.70	55.10	39.07	qfq	719,700	39,614,508	-0.45%
2026-04-21	55.45	55.57	54.79	55.35	39.25	qfq	821,830	45,254,833	-0.29%
2026-04-20	54.76	55.61	54.39	55.51	39.36	qfq	942,132	52,038,450	1.37%
2026-04-17	54.20	54.96	53.63	54.76	38.83	qfq	842,430	45,892,142	1.41%
2026-04-16	52.73	54.13	52.60	54.00	38.29	qfq	835,900	44,675,680	2.54%
2026-04-15	53.12	53.35	52.55	52.66	37.34	qfq	456,200	24,165,234	-0.28%
2026-04-14	53.06	53.17	52.21	52.81	37.45	qfq	422,147	22,250,189	0.13%
2026-04-13	52.58	52.80	51.83	52.74	37.40	qfq	584,900	30,573,152	-0.06%
2026-04-10	51.88	53.11	51.87	52.77	37.42	qfq	664,702	35,039,755	2.21%
2026-04-09	52.70	52.75	51.24	51.63	36.61	qfq	577,000	30,001,503	-2.12%
2026-04-08	51.80	52.80	51.80	52.75	37.40	qfq	913,300	47,851,497	3.88%
2026-04-07	50.26	51.47	49.91	50.78	36.01	qfq	894,200	45,468,127	1.16%
2026-04-03	52.28	52.40	50.20	50.20	35.59	qfq	726,300	36,811,258	-2.86%
2026-04-02	53.40	53.85	42.04	51.68	36.64	qfq	1,075,734	55,652,315	-1.66%
2026-04-01	51.08	55.37	51.08	52.55	37.26	qfq	1,486,500	78,897,081	3.92%
2026-03-31	51.41	51.83	50.13	50.57	35.86	qfq	591,799	30,235,104	-1.00%
2026-03-30	50.18	51.16	49.99	51.08	36.22	qfq	523,699	26,521,845	0.75%
2026-03-27	49.92	51.02	49.65	50.70	35.95	qfq	609,199	30,735,916	0.02%
2026-03-26	50.60	51.39	49.60	50.69	35.94	qfq	740,600	37,304,076	1.08%
2026-03-25	49.19	50.79	49.17	50.15	35.56	qfq	666,300	33,449,043	2.49%
2026-03-24	47.39	49.03	46.62	48.93	34.69	qfq	746,800	35,678,063	5.32%
2026-03-23	48.98	49.48	46.10	46.46	32.94	qfq	974,830	46,755,267	-7.28%
2026-03-20	51.94	52.36	50.01	50.11	35.53	qfq	841,000	42,985,655	-3.93%
2026-03-19	53.20	53.65	51.55	52.16	36.98	qfq	654,300	34,204,148	-2.89%
2026-03-18	53.05	53.72	52.41	53.71	38.08	qfq	525,400	27,896,631	1.21%
2026-03-17	54.51	54.85	52.54	53.07	37.63	qfq	572,400	30,700,741	-2.62%
2026-03-16	54.21	54.94	53.82	54.50	38.64	qfq	654,102	35,545,975	-0.16%
2026-03-13	54.70	55.04	53.88	54.59	38.71	qfq	709,800	38,604,507	-0.18%
2026-03-12	55.81	56.10	54.00	54.69	38.78	qfq	1,010,700	55,475,134	-0.65%
2026-03-11	55.80	56.16	54.90	55.05	39.03	qfq	597,300	33,081,766	-1.17%
2026-03-10	54.00	55.74	53.99	55.70	39.49	qfq	734,215	40,471,385	3.63%
2026-03-09	53.12	54.80	53.06	53.75	38.11	qfq	864,100	46,348,295	-0.50%
2026-03-06	51.96	54.21	51.60	54.02	38.30	qfq	833,126	44,522,547	3.92%
2026-03-05	52.18	52.90	51.65	51.98	36.86	qfq	624,270	32,705,269	0.66%
2026-03-04	50.92	52.15	50.91	51.64	36.62	qfq	702,700	36,210,342	0.41%
2026-03-03	54.08	54.28	51.32	51.43	36.47	qfq	1,452,500	76,502,507	-4.90%
2026-03-02	55.70	55.86	53.86	54.08	38.35	qfq	1,097,795	59,940,120	-3.13%
2026-02-27	56.46	56.46	55.36	55.83	39.59	qfq	891,285	49,650,477	-0.82%
2026-02-26	56.10	56.39	55.73	56.29	39.91	qfq	509,000	28,535,942	0.70%
2026-02-25	56.40	56.48	55.81	55.90	39.64	qfq	622,000	34,869,558	-0.52%
2026-02-24	55.43	56.33	55.08	56.19	39.84	qfq	658,100	36,761,445	1.98%
2026-02-13	55.01	56.00	54.83	55.10	39.07	qfq	720,100	39,986,088	-0.05%
2026-02-12	55.58	55.66	54.85	55.13	39.09	qfq	610,700	33,829,273	0.02%
2026-02-11	55.65	55.99	55.12	55.12	39.08	qfq	470,700	26,112,414	-0.90%
2026-02-10	55.91	56.37	55.56	55.62	39.44	qfq	556,623	31,164,333	-0.54%
2026-02-09	55.80	55.92	54.91	55.92	39.65	qfq	731,900	40,636,584	1.47%
2026-02-06	55.30	55.98	54.43	55.11	39.08	qfq	717,600	39,865,432	0.00%
2026-02-05	55.65	56.20	55.03	55.11	39.08	qfq	589,600	32,704,069	-0.70%
2026-02-04	55.22	56.12	54.91	55.50	39.35	qfq	670,400	37,174,980	0.00%
2026-02-03	54.98	55.55	54.53	55.50	39.35	qfq	715,700	39,514,027	2.23%
2026-02-02	55.50	56.34	54.29	54.29	38.49	qfq	835,700	46,184,338	-2.58%
2026-01-30	54.70	56.08	54.03	55.73	39.52	qfq	940,600	51,977,613	2.39%
2026-01-29	55.49	56.00	53.96	54.43	38.59	qfq	924,900	50,846,109	-1.95%
2026-01-28	56.60	56.61	55.30	55.51	39.36	qfq	734,200	40,906,843	-2.36%
2026-01-27	56.26	56.96	54.73	56.85	40.31	qfq	1,070,100	59,986,922	1.07%
2026-01-26	57.63	57.92	55.93	56.25	39.88	qfq	1,152,076	65,350,535	-2.31%
2026-01-23	57.97	57.97	56.68	57.58	40.83	qfq	1,134,870	64,887,005	-0.14%
2026-01-22	57.80	57.95	57.05	57.66	40.88	qfq	900,102	51,742,148	0.00%
2026-01-21	56.59	57.71	56.10	57.66	40.88	qfq	1,264,528	72,119,588	1.89%
2026-01-20	56.14	57.60	55.86	56.59	40.13	qfq	1,803,000	102,031,588	0.80%
2026-01-19	55.40	56.46	55.01	56.14	39.81	qfq	1,116,400	62,236,899	1.34%
2026-01-16	55.08	55.90	54.62	55.40	39.28	qfq	1,399,764	77,529,659	1.84%
2026-01-15	54.73	55.18	54.04	54.40	38.57	qfq	973,760	53,098,983	-1.43%
2026-01-14	54.00	56.52	53.90	55.19	39.13	qfq	1,969,585	108,687,154	1.96%
2026-01-13	55.47	55.48	53.90	54.13	38.38	qfq	1,460,195	79,344,056	-2.26%
2026-01-12	54.20	55.97	53.81	55.38	39.27	qfq	2,016,800	110,933,717	2.25%
2026-01-09	53.49	55.02	53.40	54.16	38.40	qfq	1,637,864	88,749,996	1.23%
2026-01-08	52.23	53.79	52.11	53.50	37.93	qfq	1,525,800	81,468,835	2.41%
2026-01-07	52.60	52.70	51.92	52.24	37.04	qfq	1,115,200	58,359,967	-0.80%
2026-01-06	52.61	52.77	52.35	52.66	37.34	qfq	1,130,200	59,389,727	0.27%
2026-01-05	52.95	52.95	51.85	52.52	37.24	qfq	1,456,100	76,335,980	-0.76%
2025-12-31	51.50	53.38	51.14	52.92	37.52	qfq	1,698,900	89,417,057	3.00%
2025-12-30	51.80	52.48	51.36	51.38	36.43	qfq	1,072,400	55,571,451	-1.15%
2025-12-29	50.70	52.46	50.65	51.98	36.86	qfq	1,658,458	86,172,523	2.89%
2025-12-26	51.60	51.68	50.44	50.52	35.82	qfq	895,700	45,624,707	-1.81%
2025-12-25	50.48	51.62	50.18	51.45	36.48	qfq	1,164,500	59,619,124	1.72%
2025-12-24	49.92	50.73	48.68	50.58	35.86	qfq	720,900	36,301,507	1.36%
2025-12-23	50.26	50.49	49.66	49.90	35.38	qfq	709,200	35,470,145	-0.40%
2025-12-22	50.65	50.86	50.00	50.10	35.52	qfq	879,500	44,312,503	-0.79%
2025-12-19	49.98	50.60	49.91	50.50	35.81	qfq	799,800	40,285,496	1.04%
2025-12-18	48.08	50.20	48.08	49.98	35.44	qfq	1,258,197	62,434,636	3.33%
2025-12-17	47.80	48.49	47.29	48.37	34.30	qfq	503,700	24,094,973	0.50%
2025-12-16	49.24	49.34	47.88	48.13	34.13	qfq	672,820	32,533,187	-2.31%
2025-12-15	49.08	49.99	48.71	49.27	34.94	qfq	602,100	29,630,582	0.12%
2025-12-12	48.57	49.88	48.57	49.21	34.89	qfq	634,385	31,337,378	1.01%
2025-12-11	49.68	49.98	48.72	48.72	34.55	qfq	659,680	32,526,635	-2.03%
2025-12-10	50.10	50.44	49.41	49.73	35.26	qfq	525,730	26,238,493	-0.72%
2025-12-09	50.13	51.30	50.02	50.09	35.52	qfq	791,028	40,022,099	-0.52%
2025-12-08	50.30	50.73	49.99	50.35	35.70	qfq	746,122	37,609,894	0.60%
2025-12-05	49.46	50.18	48.51	50.05	35.49	qfq	738,500	36,545,361	2.12%
2025-12-04	49.70	49.71	48.74	49.01	34.75	qfq	703,400	34,542,260	-1.15%
2025-12-03	50.35	50.35	49.41	49.58	35.15	qfq	637,700	31,697,107	-0.94%
2025-12-02	50.60	50.60	49.92	50.05	35.49	qfq	654,500	32,807,411	-0.79%
2025-12-01	50.31	51.18	50.31	50.45	35.77	qfq	735,400	37,293,989	0.28%
2025-11-28	50.27	50.35	49.58	50.31	35.67	qfq	735,500	36,766,836	0.58%
2025-11-27	49.60	50.38	49.51	50.02	35.47	qfq	655,200	32,836,944	0.85%
2025-11-26	50.52	50.88	49.53	49.60	35.17	qfq	846,300	42,430,037	-1.82%
2025-11-25	50.61	51.25	50.25	50.52	35.82	qfq	983,000	49,920,089	-0.02%
2025-11-24	50.00	50.85	49.57	50.53	35.83	qfq	1,137,300	57,067,182	1.43%
2025-11-21	52.00	52.26	49.40	49.82	35.33	qfq	1,749,043	88,317,249	-6.00%
2025-11-20	54.06	54.60	52.81	53.00	37.58	qfq	2,537,916	135,817,259	-4.62%
2025-11-19	57.82	60.13	55.37	55.57	39.40	qfq	4,024,628	230,162,254	3.71%
2025-11-18	54.17	54.26	53.21	53.58	37.99	qfq	556,022	29,833,601	-1.07%
2025-11-17	54.51	55.17	54.01	54.16	38.40	qfq	548,200	29,877,379	-0.44%
2025-11-14	53.70	55.17	53.70	54.40	38.57	qfq	660,000	36,052,007	0.46%
2025-11-13	53.60	54.50	53.50	54.15	38.40	qfq	597,000	32,291,241	0.19%
2025-11-12	54.61	54.61	53.70	54.05	38.32	qfq	443,700	23,991,853	-0.83%
2025-11-11	54.59	55.14	54.21	54.50	38.64	qfq	542,271	29,628,607	-0.04%
2025-11-10	55.59	55.59	54.26	54.52	38.66	qfq	790,873	43,222,527	-1.92%
2025-11-07	55.48	56.50	54.97	55.59	39.42	qfq	824,300	46,011,525	0.23%
2025-11-06	55.20	55.77	55.03	55.46	39.32	qfq	547,000	30,301,054	0.18%
2025-11-05	54.55	55.45	54.44	55.36	39.25	qfq	470,400	25,908,253	0.65%
2025-11-04	55.98	55.98	54.55	55.00	39.00	qfq	565,200	31,135,122	-1.26%
2025-11-03	55.70	56.09	55.26	55.70	39.49	qfq	528,978	29,473,995	0.02%
2025-10-31	55.26	55.79	55.11	55.69	39.49	qfq	565,835	31,420,195	0.80%
2025-10-30	56.58	56.58	55.00	55.25	39.18	qfq	752,636	41,885,434	-1.76%
2025-10-29	57.50	57.50	55.93	56.24	39.88	qfq	946,474	53,429,906	-1.97%
2025-10-28	57.30	58.71	56.97	57.37	40.68	qfq	896,774	51,598,627	-0.38%
2025-10-27	57.96	58.15	56.92	57.59	40.83	qfq	1,065,900	61,185,540	-1.13%
2025-10-24	55.70	58.69	55.55	58.25	41.30	qfq	2,140,736	122,701,738	4.86%
2025-10-23	54.80	55.70	54.12	55.55	39.39	qfq	774,655	42,539,291	1.33%
2025-10-22	54.25	55.72	53.35	54.82	38.87	qfq	682,051	37,307,184	1.14%
2025-10-21	53.49	54.20	52.94	54.20	38.43	qfq	590,400	31,680,346	2.19%
2025-10-20	53.51	53.90	52.70	53.04	37.61	qfq	576,689	30,681,345	0.30%
2025-10-17	54.63	54.66	52.88	52.88	37.49	qfq	859,372	46,210,970	-3.27%
2025-10-16	56.30	56.56	54.57	54.67	38.76	qfq	934,809	51,646,833	-3.07%
2025-10-15	55.96	56.78	55.66	56.40	39.99	qfq	805,300	45,376,730	0.79%
2025-10-14	56.61	56.99	55.74	55.96	39.68	qfq	733,535	41,262,609	-1.34%
2025-10-13	54.90	56.87	54.50	56.72	40.22	qfq	880,884	49,436,571	0.04%
2025-10-10	56.90	57.09	56.20	56.70	40.20	qfq	863,878	48,866,856	-0.54%
2025-10-09	55.78	57.38	55.24	57.01	40.42	qfq	1,303,947	73,812,427	2.33%
2025-09-30	55.04	56.15	54.78	55.71	39.50	qfq	695,615	38,647,860	1.73%
2025-09-29	55.09	55.52	54.20	54.76	38.83	qfq	645,700	35,370,057	-0.60%
2025-09-26	54.76	55.88	54.50	55.09	39.06	qfq	713,732	39,416,762	0.18%
2025-09-25	55.40	56.43	54.73	54.99	38.99	qfq	919,976	51,156,597	-0.67%
2025-09-24	54.43	55.45	54.20	55.36	39.25	qfq	814,000	44,891,887	1.21%
2025-09-23	55.40	55.60	53.33	54.70	38.79	qfq	1,053,183	57,101,559	-1.28%
2025-09-22	55.65	56.04	55.00	55.41	39.29	qfq	622,669	34,505,973	-0.79%
2025-09-19	56.78	57.45	55.59	55.85	39.60	qfq	801,309	45,075,828	-1.85%
2025-09-18	58.22	59.08	56.20	56.90	40.35	qfq	1,850,324	106,975,047	-2.52%
2025-09-17	56.97	59.40	56.93	58.37	41.39	qfq	1,774,802	103,306,158	2.05%
2025-09-16	56.44	57.80	55.51	57.20	40.56	qfq	1,096,233	62,055,879	1.36%
2025-09-15	55.50	57.12	55.35	56.43	40.01	qfq	1,091,500	61,646,833	1.86%
2025-09-12	56.15	56.15	55.04	55.40	39.28	qfq	706,491	39,278,059	-1.34%
2025-09-11	55.22	56.15	54.00	56.15	39.81	qfq	897,800	49,779,740	1.68%
2025-09-10	56.00	56.48	54.68	55.22	39.15	qfq	892,094	49,371,828	-1.30%
2025-09-09	57.60	57.73	55.71	55.95	39.67	qfq	1,190,300	67,415,182	-3.25%
2025-09-08	56.40	58.00	55.93	57.83	41.00	qfq	1,323,521	75,552,636	3.42%
2025-09-05	55.10	55.92	54.48	55.92	39.65	qfq	908,765	50,312,360	2.12%
2025-09-04	55.50	56.49	54.20	54.76	38.83	qfq	1,356,282	75,199,742	-1.65%
2025-09-03	58.34	58.34	55.23	55.68	39.48	qfq	1,793,100	102,064,561	-4.56%
2025-09-02	61.19	61.19	57.90	58.34	41.37	qfq	2,273,428	134,087,119	-5.14%
2025-09-01	63.06	63.10	60.57	61.50	43.61	qfq	2,407,652	147,479,581	-2.27%
2025-08-29	64.00	64.59	61.70	62.93	44.62	qfq	3,284,964	206,791,635	-3.14%
2025-08-28	63.88	65.20	61.41	64.97	46.07	qfq	4,520,983	288,534,387	5.32%
2025-08-27	60.33	66.18	59.72	61.69	43.74	qfq	4,613,320	293,276,318	2.24%
2025-08-26	60.33	61.72	58.52	60.34	42.78	qfq	3,165,200	190,300,321	-3.46%
2025-08-25	60.25	63.10	58.87	62.50	44.32	qfq	3,292,674	202,156,853	4.17%
2025-08-22	59.20	60.15	58.61	60.00	42.54	qfq	1,699,000	100,999,522	0.81%
2025-08-21	58.45	60.88	58.45	59.52	42.20	qfq	2,557,200	152,219,464	1.71%
2025-08-20	58.69	58.71	57.65	58.52	41.49	qfq	1,186,000	69,058,871	-0.32%
2025-08-19	58.85	58.90	57.63	58.71	41.63	qfq	1,483,950	86,671,646	-0.17%
2025-08-18	59.05	59.56	58.50	58.81	41.70	qfq	1,765,400	103,947,909	-0.07%
2025-08-15	58.08	59.92	58.02	58.85	41.73	qfq	1,835,664	108,556,089	1.48%
2025-08-14	61.00	61.08	57.88	57.99	41.12	qfq	2,556,502	151,112,907	-4.51%
2025-08-13	60.10	63.50	60.00	60.73	43.06	qfq	2,459,528	150,863,981	0.95%
2025-08-12	62.60	62.77	59.51	60.16	42.66	qfq	2,443,986	147,929,489	-1.99%
2025-08-11	59.50	63.15	58.86	61.38	43.52	qfq	3,032,000	185,026,864	2.69%
2025-08-08	58.04	60.42	58.00	59.77	42.38	qfq	2,457,820	146,003,083	2.47%
2025-08-07	58.90	59.50	57.75	58.33	41.36	qfq	2,336,636	136,124,459	-1.15%
2025-08-06	56.80	59.79	56.50	59.01	41.84	qfq	3,398,600	199,274,989	3.62%
2025-08-05	55.55	56.98	55.53	56.95	40.38	qfq	2,441,875	137,538,009	2.13%
2025-08-04	54.00	56.05	53.71	55.76	39.54	qfq	2,153,400	119,645,544	3.05%
2025-08-01	54.30	54.70	53.60	54.11	38.37	qfq	838,900	45,435,203	0.02%
2025-07-31	55.40	55.69	54.05	54.10	38.36	qfq	1,447,095	79,240,700	-2.61%
2025-07-30	55.00	56.47	54.78	55.55	39.39	qfq	2,129,856	118,314,779	1.00%
2025-07-29	54.61	55.38	54.28	55.00	39.00	qfq	1,204,152	65,918,621	0.07%
2025-07-28	54.33	55.78	54.16	54.96	38.97	qfq	1,813,711	99,964,006	1.46%
2025-07-25	54.54	54.80	53.80	54.17	38.41	qfq	957,200	51,787,016	-0.68%
2025-07-24	53.76	55.85	53.76	54.54	38.67	qfq	1,395,900	76,464,830	1.47%
2025-07-23	54.88	55.00	53.51	53.75	38.11	qfq	1,298,400	70,078,834	-1.75%
2025-07-22	54.39	55.15	54.18	54.71	38.79	qfq	1,403,400	76,698,985	0.59%
2025-07-21	54.16	54.83	53.83	54.39	38.57	qfq	1,086,509	58,992,786	0.70%
2025-07-18	54.48	54.48	53.61	54.01	38.30	qfq	995,200	53,719,560	-0.22%
2025-07-17	53.77	54.85	53.12	54.13	38.38	qfq	1,177,500	63,546,255	1.14%
2025-07-16	53.47	53.67	53.13	53.52	37.95	qfq	763,400	40,784,915	0.09%
2025-07-15	54.40	54.41	52.80	53.47	37.91	qfq	1,267,000	67,808,470	-1.67%
2025-07-14	53.30	55.07	53.27	54.38	38.56	qfq	1,636,158	88,911,013	1.78%
2025-07-11	53.90	54.40	53.20	53.43	37.88	qfq	1,283,158	68,765,554	-0.84%
2025-07-10	54.06	54.58	53.70	53.88	38.20	qfq	1,616,441	87,335,485	-1.39%
2025-07-09	55.56	56.35	53.33	54.64	38.74	qfq	2,802,361	155,019,667	-1.64%
2025-07-08	55.41	55.85	54.80	55.55	39.39	qfq	2,094,600	115,896,817	0.80%
2025-07-07	56.19	56.58	54.80	55.11	39.08	qfq	2,485,115	137,361,894	-1.90%
2025-07-04	58.53	59.47	56.12	56.18	39.83	qfq	4,046,915	232,563,624	-5.90%
2025-07-03	54.93	61.80	54.23	59.70	42.33	qfq	6,124,873	360,664,496	9.50%
2025-07-02	55.80	56.66	54.33	54.52	38.66	qfq	2,395,100	132,366,871	-2.80%
2025-07-01	55.21	56.41	54.52	56.09	39.77	qfq	2,638,483	146,803,109	1.65%
2025-06-30	53.87	55.48	53.80	55.18	39.13	qfq	2,445,450	133,961,132	2.17%
2025-06-27	56.04	56.29	53.71	54.01	38.30	qfq	3,168,883	172,821,626	-3.55%
2025-06-26	54.02	56.66	53.63	56.00	39.71	qfq	3,855,161	213,956,859	2.94%
2025-06-25	55.41	55.88	53.46	54.40	38.57	qfq	3,007,700	163,862,183	-0.07%
2025-06-24	53.43	56.49	52.16	54.44	38.60	qfq	3,985,700	216,650,599	-2.09%
2025-06-23	55.34	56.35	54.08	55.60	39.42	qfq	3,007,951	166,399,447	-0.45%
2025-06-20	55.88	57.11	53.82	55.85	39.60	qfq	3,595,650	199,202,084	-0.48%
2025-06-19	55.02	58.50	53.60	56.12	39.79	qfq	4,490,438	249,722,544	-0.46%
2025-06-18	57.00	59.48	55.51	56.38	39.98	qfq	5,122,997	292,741,518	-1.76%
2025-06-17	52.16	57.39	51.38	57.39	40.69	qfq	5,668,812	306,694,855	8.22%
2025-06-16	53.51	53.98	51.60	53.03	37.60	qfq	4,300,400	227,105,681	-4.73%
2025-06-13	54.61	56.90	52.53	55.66	39.47	qfq	6,505,410	356,347,508	3.75%
2025-06-12	49.50	54.90	48.30	53.65	38.04	qfq	4,259,577	222,933,044	8.89%
2025-06-11	49.05	49.86	48.92	49.27	34.94	qfq	812,100	40,126,244	0.59%
2025-06-10	49.42	50.00	48.20	48.98	34.73	qfq	1,222,600	60,027,430	-0.59%
2025-06-09	49.24	49.77	49.00	49.27	34.94	qfq	915,875	45,131,532	-0.14%
2025-06-06	49.52	49.94	49.07	49.34	34.98	qfq	812,325	40,119,885	-0.22%
2025-06-05	49.91	50.30	49.20	49.45	35.06	qfq	1,151,917	57,166,677	-0.62%
2025-06-04	49.88	50.75	49.57	49.76	35.28	qfq	1,495,302	74,813,276	-2.01%
2025-06-03	50.91	52.01	50.69	50.78	36.01	qfq	1,228,102	62,880,152	0.36%
2025-05-30	52.09	52.10	50.18	50.60	35.88	qfq	1,686,300	85,575,714	-2.88%
2025-05-29	51.49	53.15	51.49	52.10	36.94	qfq	1,666,089	87,214,449	1.58%
2025-05-28	51.34	51.95	50.95	51.29	36.37	qfq	897,298	46,068,912	-1.21%
2025-05-27	52.52	53.36	51.30	51.92	36.45	qfq	1,362,742	70,587,728	-1.55%
2025-05-26	50.80	53.05	50.80	52.74	37.03	qfq	1,544,925	80,694,048	2.99%
2025-05-23	50.97	52.25	50.33	51.21	35.95	qfq	1,366,625	70,430,042	0.31%
2025-05-22	52.36	53.29	50.96	51.05	35.84	qfq	1,326,500	68,798,882	-1.88%
2025-05-21	51.57	52.98	50.63	52.03	36.53	qfq	1,859,458	96,320,358	0.91%
2025-05-20	52.00	52.22	51.18	51.56	36.20	qfq	1,330,200	68,494,632	-1.26%
2025-05-19	52.42	52.70	50.87	52.22	36.66	qfq	1,945,700	100,692,469	-0.15%
2025-05-16	51.44	53.98	50.77	52.30	36.72	qfq	2,634,000	139,078,318	3.05%
2025-05-15	51.25	52.64	50.55	50.75	35.63	qfq	1,528,900	78,382,500	-0.98%
2025-05-14	52.00	52.66	50.62	51.25	35.98	qfq	1,838,400	94,793,496	-0.66%
2025-05-13	53.48	53.80	51.42	51.59	36.22	qfq	2,394,700	125,379,426	-3.24%
2025-05-12	50.41	54.58	50.30	53.32	37.44	qfq	3,365,604	177,518,437	5.00%
2025-05-09	53.00	53.45	50.69	50.78	35.65	qfq	2,791,073	143,756,561	-4.06%
2025-05-08	50.22	53.50	49.51	52.93	37.16	qfq	3,445,000	179,121,793	5.17%
2025-05-07	49.50	51.50	49.21	50.33	35.34	qfq	2,600,200	130,873,258	2.67%
2025-05-06	48.31	49.48	48.31	49.02	34.42	qfq	1,482,000	72,604,707	1.60%
2025-04-30	48.11	48.68	48.11	48.25	33.88	qfq	1,202,400	58,105,594	-0.52%
2025-04-29	46.25	49.30	46.22	48.50	34.05	qfq	2,087,600	101,090,261	3.94%
2025-04-28	46.69	47.20	45.85	46.66	32.76	qfq	1,130,000	52,669,552	-0.11%
2025-04-25	47.20	47.64	46.37	46.71	32.80	qfq	1,399,300	65,435,404	-1.41%
2025-04-24	46.01	47.96	46.01	47.38	33.27	qfq	2,124,200	99,915,839	2.09%
2025-04-23	46.29	46.96	45.80	46.41	32.58	qfq	1,422,900	65,995,690	1.60%
2025-04-22	44.27	46.49	44.20	45.68	32.07	qfq	1,702,900	77,637,690	1.83%
2025-04-21	43.48	45.39	43.03	44.86	31.50	qfq	1,144,100	51,113,754	3.41%
2025-04-18	43.03	43.68	42.70	43.38	30.46	qfq	683,300	29,447,068	0.02%
2025-04-17	43.12	44.27	42.33	43.37	30.45	qfq	1,163,900	50,879,650	0.88%
2025-04-16	43.30	45.50	42.24	42.99	30.18	qfq	1,088,800	47,575,907	-0.90%
2025-04-15	43.17	44.18	43.00	43.38	30.46	qfq	742,400	32,320,893	0.02%
2025-04-14	42.82	44.84	42.33	43.37	30.45	qfq	1,271,800	55,226,181	2.53%
2025-04-11	41.03	42.62	41.03	42.30	29.70	qfq	691,600	29,191,054	1.44%
2025-04-10	42.11	42.90	41.50	41.70	29.28	qfq	1,103,200	46,651,726	2.63%
2025-04-09	38.52	41.11	36.36	40.63	28.53	qfq	1,277,900	50,046,376	2.99%
2025-04-08	39.05	41.27	38.40	39.45	27.70	qfq	1,153,500	45,827,343	2.18%
2025-04-07	42.54	43.57	38.00	38.61	27.11	qfq	1,888,200	76,867,136	-16.54%
2025-04-03	46.78	47.57	45.65	46.26	32.48	qfq	949,603	44,120,582	-2.18%
2025-04-02	47.07	48.09	46.74	47.29	33.20	qfq	905,700	43,027,970	0.60%
2025-04-01	46.40	47.90	46.40	47.01	33.01	qfq	865,100	40,848,100	1.23%
2025-03-31	46.60	46.66	45.27	46.44	32.61	qfq	920,503	42,234,847	-0.34%
2025-03-28	48.08	48.67	46.55	46.60	32.72	qfq	1,171,300	55,239,261	-3.08%
2025-03-27	48.49	48.80	47.01	48.08	33.76	qfq	1,154,300	55,344,774	-1.44%
2025-03-26	48.11	50.00	47.54	48.78	34.25	qfq	1,457,500	71,331,488	0.95%
2025-03-25	47.00	50.05	46.71	48.32	33.93	qfq	2,225,024	108,506,078	2.81%
2025-03-24	49.30	49.30	45.64	47.00	33.00	qfq	1,880,000	88,716,365	-5.07%
2025-03-21	50.75	50.75	49.17	49.51	34.76	qfq	1,557,100	77,598,839	-3.11%
2025-03-20	49.66	51.85	49.21	51.10	35.88	qfq	2,288,415	116,079,194	2.49%
2025-03-19	49.50	50.47	48.93	49.86	35.01	qfq	1,579,800	78,525,849	0.16%
2025-03-18	49.20	49.87	48.93	49.78	34.95	qfq	1,477,958	73,208,920	1.38%
2025-03-17	48.40	49.15	48.10	49.10	34.47	qfq	1,367,900	66,750,157	1.64%
2025-03-14	48.14	48.48	47.03	48.31	33.92	qfq	1,018,951	48,784,528	1.02%
2025-03-13	48.83	48.97	46.97	47.82	33.57	qfq	1,322,900	63,080,236	-2.41%
2025-03-12	49.32	49.60	48.62	49.00	34.40	qfq	1,185,700	58,047,983	0.18%
2025-03-11	48.03	49.09	47.81	48.91	34.34	qfq	1,304,100	63,186,787	0.39%
2025-03-10	48.51	49.38	48.42	48.72	34.21	qfq	1,115,000	54,462,026	0.43%
2025-03-07	48.28	49.17	47.90	48.51	34.06	qfq	1,320,600	64,099,903	1.06%
2025-03-06	47.15	49.12	46.98	48.00	33.70	qfq	1,450,600	69,754,209	2.32%
2025-03-05	47.07	47.18	46.27	46.91	32.94	qfq	785,400	36,661,184	-0.36%
2025-03-04	45.56	47.11	45.15	47.08	33.06	qfq	988,000	45,987,498	3.25%
2025-03-03	46.40	46.93	45.24	45.60	32.02	qfq	1,205,401	55,698,685	-0.89%
2025-02-28	48.14	48.81	45.82	46.01	32.30	qfq	1,779,900	83,867,989	-5.43%
2025-02-27	49.48	50.26	47.79	48.65	34.16	qfq	1,944,500	94,968,541	-1.66%
2025-02-26	48.25	50.50	47.71	49.47	34.73	qfq	2,534,100	124,766,953	2.57%
2025-02-25	48.16	48.79	47.78	48.23	33.86	qfq	1,268,261	61,191,359	-1.29%
2025-02-24	48.78	49.99	48.15	48.86	34.30	qfq	1,678,050	81,968,979	-0.27%
2025-02-21	49.02	49.47	48.35	48.99	34.40	qfq	2,672,261	130,975,166	-0.04%
2025-02-20	47.75	49.30	47.51	49.01	34.41	qfq	2,399,264	116,490,764	2.15%
2025-02-19	46.60	48.23	46.40	47.98	33.69	qfq	2,118,281	101,097,786	2.96%
2025-02-18	47.93	48.38	46.50	46.60	32.72	qfq	1,018,753	48,389,095	-2.77%
2025-02-17	47.28	47.93	46.89	47.93	33.65	qfq	964,157	45,760,175	1.46%
2025-02-14	46.93	47.88	46.67	47.24	33.17	qfq	910,200	42,893,373	0.34%
2025-02-13	48.21	48.96	46.90	47.08	33.06	qfq	1,122,500	53,588,683	-2.81%
2025-02-12	48.35	48.83	47.77	48.44	34.01	qfq	1,198,911	58,082,093	0.54%
2025-02-11	47.81	48.79	47.31	48.18	33.83	qfq	1,198,600	57,682,073	0.79%
2025-02-10	47.84	47.96	47.37	47.80	33.56	qfq	865,200	41,229,656	0.17%
2025-02-07	47.93	48.60	47.31	47.72	33.50	qfq	1,398,657	67,126,557	-0.04%
2025-02-06	46.32	47.75	46.07	47.74	33.52	qfq	1,078,300	51,099,443	3.20%
2025-02-05	46.58	46.98	46.02	46.26	32.48	qfq	826,476	38,345,134	-0.56%
2025-01-27	47.78	48.00	46.50	46.52	32.66	qfq	803,800	37,878,293	-2.02%
2025-01-24	47.30	47.80	46.61	47.48	33.34	qfq	876,200	41,335,508	1.04%
2025-01-23	46.99	48.08	46.90	46.99	32.99	qfq	1,043,150	49,437,702	0.41%
2025-01-22	48.10	48.29	46.52	46.80	32.86	qfq	1,123,799	53,019,808	-2.84%
2025-01-21	47.42	48.20	47.18	48.17	33.82	qfq	1,594,140	76,219,519	1.97%
2025-01-20	48.80	49.66	46.79	47.24	33.17	qfq	2,283,727	109,476,998	-3.94%
2025-01-17	46.43	49.88	46.43	49.18	34.53	qfq	3,023,550	146,829,950	4.86%
2025-01-16	45.89	48.00	44.69	46.90	32.93	qfq	2,027,102	93,421,345	2.63%
2025-01-15	45.90	47.06	45.20	45.70	32.09	qfq	923,102	42,600,744	-0.20%
2025-01-14	43.38	45.87	43.38	45.79	32.15	qfq	1,171,199	52,732,538	5.56%
2025-01-13	42.77	43.95	42.01	43.38	30.46	qfq	885,100	38,120,983	1.24%
2025-01-10	43.53	44.70	42.53	42.85	30.09	qfq	944,999	41,410,692	-1.83%
2025-01-09	43.21	44.22	42.89	43.65	30.65	qfq	818,600	35,808,594	1.02%
2025-01-08	43.96	44.17	42.19	43.21	30.34	qfq	838,000	36,153,269	-1.97%
2025-01-07	42.88	44.15	42.24	44.08	30.95	qfq	1,128,900	48,934,621	3.77%
2025-01-06	43.58	44.14	42.00	42.48	29.83	qfq	1,244,200	53,230,070	-3.45%
2025-01-03	44.60	47.16	44.00	44.00	30.89	qfq	2,618,950	119,657,135	0.59%
2025-01-02	45.45	45.88	43.18	43.74	30.71	qfq	927,036	41,425,625	-3.76%
2024-12-31	46.80	46.80	45.03	45.45	31.91	qfq	959,908	43,776,057	-1.96%
2024-12-30	46.59	47.36	45.38	46.36	32.55	qfq	1,323,492	61,474,829	-1.38%
2024-12-27	49.24	49.60	46.91	47.01	33.01	qfq	2,156,800	104,038,607	-1.30%
2024-12-26	45.98	48.33	45.73	47.63	33.44	qfq	879,500	41,686,700	3.57%
2024-12-25	47.50	47.55	45.93	45.99	32.29	qfq	970,000	45,078,960	-3.40%
2024-12-24	46.99	48.80	46.73	47.61	33.43	qfq	884,900	42,268,488	1.23%
2024-12-23	49.01	49.20	46.74	47.03	33.02	qfq	1,258,900	60,301,061	-3.43%
2024-12-20	48.00	49.38	48.00	48.70	34.19	qfq	1,427,500	69,695,152	1.42%
2024-12-19	45.80	48.47	45.46	48.02	33.72	qfq	1,817,850	85,622,539	3.94%
2024-12-18	46.54	47.10	45.56	46.20	32.44	qfq	1,376,142	63,696,300	-1.91%
2024-12-17	49.50	49.50	46.50	47.10	33.07	qfq	2,106,892	101,123,198	-4.07%
2024-12-16	49.98	50.12	48.84	49.10	34.47	qfq	1,139,844	56,328,715	-1.25%
2024-12-13	50.00	51.06	49.54	49.72	34.91	qfq	1,375,758	68,985,760	-1.17%
2024-12-12	50.38	50.90	49.81	50.31	35.32	qfq	2,112,414	106,260,567	0.02%
2024-12-11	51.99	51.99	49.28	50.30	35.32	qfq	3,137,527	157,192,967	-4.30%
2024-12-10	53.79	54.49	51.02	52.56	36.90	qfq	3,351,459	177,575,762	0.52%
2024-12-09	51.77	53.79	51.66	52.29	36.71	qfq	3,236,241	169,791,583	0.02%
2024-12-06	50.55	52.99	49.77	52.28	36.71	qfq	4,885,109	252,079,888	2.59%
2024-12-05	47.03	52.55	46.66	50.96	35.78	qfq	5,071,070	254,145,623	8.13%
2024-12-04	46.67	48.22	46.40	47.13	33.09	qfq	1,583,423	74,787,025	-0.11%
2024-12-03	47.48	48.41	47.01	47.18	33.13	qfq	1,986,064	94,695,204	-0.19%
2024-12-02	47.00	49.17	46.68	47.27	33.19	qfq	2,755,487	130,647,385	2.78%
2024-11-29	43.80	46.88	43.51	45.99	32.29	qfq	2,738,005	124,174,018	4.55%
2024-11-28	44.37	44.88	43.64	43.99	30.89	qfq	1,343,800	59,497,909	-1.32%
2024-11-27	42.81	44.58	42.32	44.58	31.30	qfq	1,957,562	85,273,318	2.67%
2024-11-26	43.45	44.02	42.20	43.42	30.49	qfq	1,508,764	65,102,494	0.72%
2024-11-25	43.42	44.03	42.30	43.11	30.27	qfq	1,394,451	59,878,259	0.02%
2024-11-22	44.96	45.45	42.90	43.10	30.26	qfq	2,281,734	100,381,642	-4.14%
2024-11-21	43.17	45.99	43.09	44.96	31.57	qfq	3,107,560	140,157,019	3.55%
2024-11-20	43.25	43.80	42.84	43.42	30.49	qfq	1,078,742	46,781,895	1.47%
2024-11-19	41.27	42.87	40.84	42.79	30.04	qfq	1,233,200	51,814,771	5.14%
2024-11-18	42.16	42.83	40.30	40.70	28.58	qfq	1,165,400	47,992,062	-3.49%
2024-11-15	43.70	43.84	42.16	42.17	29.61	qfq	944,100	40,753,145	-2.65%
2024-11-14	45.00	45.14	43.13	43.32	30.42	qfq	1,164,117	51,245,666	-4.03%
2024-11-13	44.68	45.30	43.71	45.14	31.69	qfq	1,250,170	55,743,572	1.01%
2024-11-12	45.80	46.18	44.24	44.69	31.38	qfq	2,113,206	95,703,243	-1.78%
2024-11-11	44.29	45.65	44.09	45.50	31.95	qfq	2,167,740	97,656,971	2.76%
2024-11-08	44.31	44.92	43.31	44.28	31.09	qfq	2,149,391	94,978,951	1.10%
2024-11-07	43.58	44.08	43.22	43.80	30.75	qfq	1,801,100	78,565,214	-0.57%
2024-11-06	43.98	45.98	43.35	44.05	30.93	qfq	2,999,528	132,966,949	2.32%
2024-11-05	41.80	43.35	41.80	43.05	30.23	qfq	1,671,300	71,491,993	2.33%
2024-11-04	40.30	42.11	39.96	42.07	29.54	qfq	1,185,837	49,200,187	5.28%
2024-11-01	41.92	42.40	39.90	39.96	28.06	qfq	1,346,200	54,793,169	-4.81%
2024-10-31	41.82	42.83	41.31	41.98	29.47	qfq	1,111,600	46,864,206	0.72%
2024-10-30	41.98	42.77	41.22	41.68	29.26	qfq	1,075,200	45,027,976	-0.86%
2024-10-29	43.79	43.92	41.94	42.04	29.52	qfq	1,415,892	60,473,334	-3.67%
2024-10-28	43.08	43.99	43.08	43.64	30.64	qfq	1,416,968	61,796,967	0.88%
2024-10-25	43.13	43.99	43.13	43.26	30.37	qfq	1,326,000	57,663,905	0.46%
2024-10-24	42.68	43.27	42.30	43.06	30.23	qfq	1,439,150	61,668,391	0.40%
2024-10-23	43.22	44.15	42.79	42.89	30.11	qfq	1,753,700	76,237,623	-1.72%
2024-10-22	43.95	44.90	42.52	43.64	30.64	qfq	2,000,500	87,177,007	-0.71%
2024-10-21	42.58	44.19	42.33	43.95	30.86	qfq	2,950,925	128,142,764	3.22%
2024-10-18	41.04	42.90	40.66	42.58	29.90	qfq	2,596,817	108,365,296	3.05%
2024-10-17	41.41	42.28	41.00	41.32	29.01	qfq	2,502,860	103,562,079	-2.89%
2024-10-16	39.51	42.99	38.80	42.55	29.87	qfq	3,152,023	131,702,652	5.92%
2024-10-15	40.31	40.94	38.61	40.17	28.20	qfq	1,414,820	56,995,925	-0.74%
2024-10-14	39.07	40.47	39.07	40.47	28.41	qfq	1,685,200	67,312,099	5.04%
2024-10-11	40.46	40.93	38.41	38.53	27.05	qfq	1,808,136	71,623,876	-5.24%
2024-10-10	41.09	41.80	40.21	40.66	28.55	qfq	1,543,700	63,462,344	1.19%
2024-10-09	43.43	43.98	40.18	40.18	28.21	qfq	2,233,013	94,226,697	-11.22%
2024-10-08	48.00	48.00	41.50	45.26	31.78	qfq	3,498,576	155,752,037	10.04%
2024-09-30	37.38	41.77	37.38	41.13	28.88	qfq	2,466,331	97,139,848	12.25%
2024-09-27	35.65	37.15	35.48	36.64	25.73	qfq	1,121,448	40,673,918	4.54%
2024-09-26	34.30	35.05	34.30	35.05	24.61	qfq	644,800	22,407,654	1.59%
2024-09-25	34.68	35.17	34.46	34.50	24.22	qfq	812,100	28,263,039	0.64%
2024-09-24	33.27	34.38	33.14	34.28	24.07	qfq	606,558	20,532,672	3.10%
2024-09-23	32.88	33.40	32.60	33.25	23.35	qfq	359,000	11,904,145	1.13%
2024-09-20	33.24	33.46	32.72	32.88	23.09	qfq	377,900	12,455,050	-1.14%
2024-09-19	32.62	33.51	32.57	33.26	23.35	qfq	514,600	17,075,879	2.37%
2024-09-18	33.06	33.18	32.10	32.49	22.81	qfq	410,400	13,351,454	-1.72%
2024-09-13	34.00	34.14	33.03	33.06	23.21	qfq	419,600	14,039,352	-2.74%
2024-09-12	34.57	34.85	33.99	33.99	23.86	qfq	361,700	12,435,274	-1.56%
2024-09-11	34.48	34.78	34.27	34.53	24.24	qfq	365,306	12,633,355	-0.14%
2024-09-10	34.00	34.80	33.80	34.58	24.28	qfq	617,400	21,199,492	2.04%
2024-09-09	33.73	34.27	33.45	33.89	23.79	qfq	477,100	16,128,207	-0.64%
2024-09-06	34.92	35.18	34.00	34.11	23.95	qfq	658,658	22,724,017	-2.71%
2024-09-05	34.77	35.55	34.75	35.06	24.62	qfq	538,100	18,905,734	0.89%
2024-09-04	35.20	35.46	34.70	34.75	24.40	qfq	427,100	14,946,695	-1.45%
2024-09-03	35.42	35.76	35.17	35.26	24.76	qfq	425,700	15,084,333	-0.14%
2024-09-02	36.18	36.49	35.31	35.31	24.79	qfq	591,600	21,230,573	-2.89%
2024-08-30	35.36	36.84	35.23	36.36	25.53	qfq	1,178,200	42,545,699	2.19%
2024-08-29	34.98	35.92	34.86	35.58	24.98	qfq	572,800	20,351,144	0.94%
2024-08-28	35.11	35.59	34.80	35.25	24.75	qfq	493,800	17,436,245	0.40%
2024-08-27	36.03	36.03	35.03	35.11	24.65	qfq	601,500	21,235,363	-2.58%
2024-08-26	35.30	36.28	35.23	36.04	25.30	qfq	658,958	23,692,228	0.47%
2024-08-23	36.21	36.46	35.00	35.87	25.18	qfq	1,001,158	35,727,132	-1.99%
2024-08-22	36.61	37.56	36.56	36.60	25.70	qfq	689,758	25,526,834	-1.27%
2024-08-21	36.40	37.29	36.00	37.07	26.03	qfq	694,711	25,703,175	1.15%
2024-08-20	37.88	38.40	36.50	36.65	25.73	qfq	1,156,900	43,012,034	-2.53%
2024-08-19	37.41	38.30	37.06	37.60	26.40	qfq	1,030,400	38,736,114	-0.34%
2024-08-16	37.46	38.13	37.46	37.73	26.49	qfq	961,700	36,362,287	0.21%
2024-08-15	38.33	38.73	37.17	37.65	26.43	qfq	1,438,100	54,321,216	-2.28%
2024-08-14	38.80	39.29	38.40	38.53	27.05	qfq	1,142,200	44,273,056	-1.43%
2024-08-13	38.40	39.10	37.80	39.09	27.45	qfq	1,504,100	58,026,646	0.83%
2024-08-12	38.20	38.90	37.91	38.77	27.22	qfq	1,522,800	58,534,997	1.47%
2024-08-09	39.14	39.77	38.19	38.21	26.83	qfq	1,780,400	69,392,954	-2.38%
2024-08-08	40.60	41.00	38.50	39.14	27.48	qfq	2,922,258	114,826,396	-5.60%
2024-08-07	40.35	42.27	40.16	41.46	29.11	qfq	3,685,429	152,700,044	2.24%
2024-08-06	39.55	41.02	39.01	40.55	28.47	qfq	3,289,801	131,775,472	2.01%
2024-08-05	38.44	44.50	38.44	39.75	27.91	qfq	3,752,523	153,260,526	2.26%
2024-08-02	39.40	40.20	38.69	38.87	27.29	qfq	1,896,802	74,633,048	-2.70%
2024-08-01	39.62	40.21	39.29	39.95	28.05	qfq	2,180,514	86,518,429	0.00%
2024-07-31	38.02	41.99	38.02	39.95	28.05	qfq	3,204,399	126,308,082	3.82%
2024-07-30	38.54	39.71	38.29	38.48	27.02	qfq	2,305,299	89,597,824	-1.64%
2024-07-29	39.20	40.59	38.15	39.12	27.47	qfq	3,337,191	131,228,391	-0.20%
2024-07-26	37.79	40.30	37.19	39.20	27.52	qfq	3,646,024	142,470,207	1.82%
2024-07-25	36.63	39.66	36.00	38.50	27.03	qfq	3,147,636	120,211,457	5.11%
2024-07-24	35.70	37.66	35.27	36.63	25.72	qfq	1,593,512	58,339,468	3.77%
2024-07-23	36.00	36.55	35.30	35.30	24.78	qfq	656,900	23,626,271	-1.40%
2024-07-22	36.38	36.98	35.60	35.80	25.14	qfq	970,116	34,932,474	3.32%
2024-07-19	34.29	34.98	34.10	34.65	24.33	qfq	386,558	13,404,316	0.73%
2024-07-18	34.82	34.82	33.85	34.40	24.15	qfq	581,442	19,866,748	-1.49%
2024-07-17	35.99	36.02	34.60	34.92	24.52	qfq	617,158	21,687,226	-3.24%
2024-07-16	36.10	36.45	35.70	36.09	25.34	qfq	408,800	14,709,954	0.31%
2024-07-15	36.68	36.80	35.98	35.98	25.26	qfq	511,250	18,561,878	-2.23%
2024-07-12	36.75	37.24	36.50	36.80	25.84	qfq	662,864	24,440,489	0.11%
2024-07-11	36.28	36.78	36.24	36.76	25.81	qfq	842,564	30,843,557	2.25%
2024-07-10	36.08	36.68	35.80	35.95	25.24	qfq	658,900	23,885,815	-0.88%
2024-07-09	34.84	36.34	34.56	36.27	25.47	qfq	977,000	34,860,928	3.96%
2024-07-08	35.97	35.97	34.85	34.89	24.50	qfq	736,000	25,918,014	-3.51%
2024-07-05	35.59	36.28	34.88	36.16	25.39	qfq	664,900	23,813,550	1.32%
2024-07-04	36.10	36.47	35.42	35.69	25.06	qfq	791,900	28,456,763	-0.75%
2024-07-03	37.00	37.00	35.93	35.96	25.25	qfq	1,157,124	42,092,740	-3.77%
2024-07-02	38.18	38.18	37.05	37.37	26.24	qfq	867,165	32,624,432	-1.27%
2024-07-01	37.70	38.00	36.70	37.85	26.57	qfq	1,362,658	50,821,860	-0.45%
2024-06-28	36.96	38.88	36.71	38.02	26.69	qfq	2,021,900	77,302,773	2.76%
2024-06-27	36.80	37.66	36.70	37.00	25.98	qfq	1,081,600	40,167,674	-0.62%
2024-06-26	36.00	37.36	35.40	37.23	26.14	qfq	1,125,900	41,137,948	2.48%
2024-06-25	35.99	37.40	35.72	36.33	25.51	qfq	1,243,100	45,548,859	1.71%
2024-06-24	36.74	38.15	35.60	35.72	25.08	qfq	1,324,011	48,828,666	-4.24%
2024-06-21	37.04	37.99	36.48	37.30	26.19	qfq	873,066	32,553,113	0.48%
2024-06-20	38.99	38.99	37.07	37.12	26.06	qfq	1,885,558	71,297,650	-4.99%
2024-06-19	38.15	39.49	38.03	39.07	27.43	qfq	2,301,316	89,388,065	1.53%
2024-06-18	37.30	38.58	37.30	38.48	27.02	qfq	1,685,062	64,314,364	1.18%
2024-06-17	37.46	39.35	37.37	38.03	26.70	qfq	1,652,958	63,282,545	1.77%
2024-06-14	37.28	37.59	36.77	37.37	26.24	qfq	894,900	33,364,818	0.00%
2024-06-13	37.30	37.69	37.00	37.37	26.24	qfq	1,166,662	43,635,564	0.73%
2024-06-12	37.00	37.77	37.00	37.10	26.05	qfq	1,206,662	45,083,188	-1.85%
2024-06-11	36.62	37.96	35.57	37.80	26.23	qfq	1,318,600	48,792,449	2.91%
2024-06-07	36.48	37.24	36.01	36.73	25.49	qfq	1,328,500	48,705,472	2.00%
2024-06-06	37.53	37.99	35.71	36.01	24.99	qfq	2,156,600	78,535,495	-4.02%
2024-06-05	39.66	39.77	37.50	37.52	26.04	qfq	2,313,700	88,641,678	-5.78%
2024-06-04	40.85	41.11	38.72	39.82	27.64	qfq	2,979,654	118,144,567	-4.74%
2024-06-03	41.01	42.70	40.38	41.80	29.01	qfq	3,417,222	141,979,392	0.89%
2024-05-31	39.30	42.48	39.30	41.43	28.75	qfq	3,918,032	160,485,546	5.58%
2024-05-30	38.12	40.89	37.63	39.24	27.23	qfq	3,430,065	135,156,922	4.14%
2024-05-29	37.89	38.39	37.32	37.68	26.15	qfq	1,189,143	44,873,257	1.45%
2024-05-28	37.39	37.75	36.88	37.14	25.78	qfq	1,300,200	48,407,587	-1.72%
2024-05-27	37.84	38.39	36.58	37.79	26.23	qfq	1,812,800	67,394,559	-1.56%
2024-05-24	40.00	41.03	38.20	38.39	26.64	qfq	3,610,073	141,482,960	-7.02%
2024-05-23	45.00	45.00	41.29	41.29	28.66	qfq	4,859,896	208,920,865	1.90%
2024-05-22	39.80	40.81	39.55	40.52	28.12	qfq	1,355,199	54,648,663	1.30%
2024-05-21	41.30	41.30	39.66	40.00	27.76	qfq	1,809,141	72,610,477	-3.66%
2024-05-20	39.82	41.99	39.82	41.52	28.82	qfq	2,886,083	118,931,763	3.23%
2024-05-17	39.40	40.88	38.86	40.22	27.91	qfq	2,766,608	110,303,287	3.93%
2024-05-16	37.97	39.73	37.97	38.70	26.86	qfq	1,435,476	55,890,519	1.55%
2024-05-15	38.12	39.23	37.50	38.11	26.45	qfq	1,471,200	56,781,501	0.03%
2024-05-14	38.00	38.68	37.75	38.10	26.44	qfq	1,255,358	47,970,272	0.37%
2024-05-13	39.26	39.62	37.77	37.96	26.34	qfq	1,927,632	73,660,044	-5.05%
2024-05-10	41.53	41.87	39.84	39.98	27.75	qfq	2,241,690	91,114,717	-4.40%
2024-05-09	41.28	41.99	40.51	41.82	29.02	qfq	2,785,131	115,381,413	1.73%
2024-05-08	41.75	42.23	40.67	41.11	28.53	qfq	2,533,543	104,826,674	-3.32%
2024-05-07	39.86	42.52	39.42	42.52	29.51	qfq	4,120,549	171,863,407	6.65%
2024-05-06	40.22	40.50	39.64	39.87	27.67	qfq	1,741,576	69,610,603	0.58%
2024-04-30	40.90	41.41	39.09	39.64	27.51	qfq	2,234,000	89,766,806	-3.72%
2024-04-29	41.06	41.85	40.61	41.17	28.57	qfq	2,756,590	113,374,964	-0.63%
2024-04-26	42.61	43.45	41.06	41.43	28.75	qfq	4,227,599	178,759,516	-1.50%
2024-04-25	42.25	44.00	41.02	42.06	29.19	qfq	4,252,284	181,218,936	-0.28%
2024-04-24	38.72	45.10	38.61	42.18	29.27	qfq	4,136,283	173,192,619	6.65%
2024-04-23	37.37	39.55	37.16	39.55	27.45	qfq	3,034,712	117,534,435	6.58%
2024-04-22	36.61	38.19	35.60	37.11	25.75	qfq	2,265,410	83,469,073	-2.60%
2024-04-19	35.31	38.60	35.06	38.10	26.44	qfq	2,833,984	105,049,514	6.22%
2024-04-18	34.76	37.76	34.60	35.87	24.89	qfq	2,462,581	89,561,259	2.60%
2024-04-17	32.20	34.96	32.20	34.96	24.26	qfq	1,728,868	59,207,271	10.95%
2024-04-16	33.89	33.89	31.30	31.51	21.87	qfq	1,552,603	49,474,137	-7.60%
2024-04-15	36.00	36.59	33.15	34.10	23.67	qfq	2,044,627	70,535,244	-5.98%
2024-04-12	36.66	37.60	36.17	36.27	25.17	qfq	1,601,454	58,937,002	-2.32%
2024-04-11	38.13	38.96	36.80	37.13	25.77	qfq	2,154,475	81,261,544	-4.70%
2024-04-10	40.57	40.73	37.66	38.96	27.04	qfq	2,503,946	97,342,176	-4.37%
2024-04-09	39.91	41.88	39.55	40.74	28.27	qfq	2,352,107	95,910,890	2.96%
2024-04-08	40.50	40.89	39.00	39.57	27.46	qfq	2,251,354	89,866,798	-5.29%
2024-04-03	43.00	43.10	39.83	41.78	29.00	qfq	3,415,965	141,467,579	-5.88%
2024-04-02	41.64	47.60	41.60	44.39	30.81	qfq	4,959,052	220,303,320	5.19%
2024-04-01	41.62	43.48	41.00	42.20	29.29	qfq	4,104,569	173,302,455	0.00%
2024-03-29	38.86	45.50	38.61	42.20	29.29	qfq	5,119,445	214,305,741	7.22%
2024-03-28	37.30	40.20	37.30	39.36	27.32	qfq	2,892,611	112,945,551	7.51%
2024-03-27	38.19	38.44	36.61	36.61	25.41	qfq	1,721,601	64,520,098	-4.76%
2024-03-26	39.00	39.96	37.20	38.44	26.68	qfq	2,277,897	87,429,117	-2.24%
2024-03-25	40.97	42.19	39.32	39.32	27.29	qfq	2,471,519	100,866,943	-4.40%
2024-03-22	41.00	42.00	40.45	41.13	28.54	qfq	2,801,922	115,163,214	-2.40%
2024-03-21	40.50	43.48	39.28	42.14	29.25	qfq	5,360,499	219,215,789	1.96%
2024-03-20	37.74	45.16	37.74	41.33	28.68	qfq	5,056,695	206,123,471	9.48%
2024-03-19	38.05	38.89	37.55	37.75	26.20	qfq	2,354,862	89,622,366	-2.93%
2024-03-18	37.42	39.00	37.30	38.89	26.99	qfq	2,911,665	112,093,123	4.10%
2024-03-15	36.48	37.97	36.33	37.36	25.93	qfq	2,185,261	81,308,275	1.74%
2024-03-14	37.04	37.89	36.13	36.72	25.48	qfq	2,496,317	91,855,442	-1.77%
2024-03-13	36.20	38.46	36.12	37.38	25.94	qfq	4,211,636	155,956,250	-4.52%
2024-03-12	35.00	41.76	35.00	39.15	27.17	qfq	5,265,320	203,075,912	12.50%
2024-03-11	32.92	37.02	32.74	34.80	24.15	qfq	2,582,905	89,916,847	5.65%
2024-03-08	32.44	33.15	32.22	32.94	22.86	qfq	920,994	30,166,957	1.60%
2024-03-07	32.77	33.25	32.28	32.42	22.50	qfq	884,956	29,034,144	-1.25%
2024-03-06	31.55	32.88	31.36	32.83	22.78	qfq	1,186,770	38,385,782	1.77%
2024-03-05	32.60	33.88	32.00	32.26	22.39	qfq	1,102,374	36,055,148	-1.22%
2024-03-04	33.10	33.10	31.75	32.66	22.67	qfq	745,900	24,124,626	-0.37%
2024-03-01	32.19	33.11	32.01	32.78	22.75	qfq	1,070,466	34,837,261	1.64%
2024-02-29	31.06	32.34	30.10	32.25	22.38	qfq	1,574,147	49,804,691	3.37%
2024-02-28	34.45	34.98	30.58	31.20	21.65	qfq	1,997,601	66,019,942	-9.43%
2024-02-27	32.88	34.45	32.60	34.45	23.91	qfq	1,057,681	35,814,636	4.68%
2024-02-26	32.39	33.86	32.34	32.91	22.84	qfq	1,156,700	38,217,271	1.36%
2024-02-23	31.49	32.50	31.12	32.47	22.53	qfq	949,646	30,122,961	4.17%
2024-02-22	30.23	31.18	30.06	31.17	21.63	qfq	907,080	27,850,902	3.11%
2024-02-21	29.08	30.98	28.70	30.23	20.98	qfq	1,062,854	32,191,824	3.53%
2024-02-20	29.48	29.48	28.65	29.20	20.27	qfq	909,722	26,449,611	0.10%
2024-02-19	28.53	29.79	28.00	29.17	20.24	qfq	1,486,149	43,137,615	4.29%
2024-02-08	24.22	28.96	24.18	27.97	19.41	qfq	1,510,981	39,678,952	11.17%
2024-02-07	26.90	27.20	24.76	25.16	17.46	qfq	1,742,758	45,225,892	-2.78%
2024-02-06	24.76	27.30	23.08	25.88	17.96	qfq	1,682,721	41,536,912	0.15%
2024-02-05	29.60	29.60	24.66	25.84	17.93	qfq	1,467,005	38,434,253	-13.58%
2024-02-02	32.03	32.98	28.33	29.90	20.75	qfq	1,196,583	36,685,517	-7.77%
2024-02-01	32.82	33.70	31.64	32.42	22.50	qfq	1,003,700	32,490,120	-4.05%
2024-01-31	35.23	35.23	33.00	33.79	23.45	qfq	865,171	29,313,057	-3.59%
2024-01-30	36.10	36.53	34.83	35.05	24.33	qfq	695,500	24,750,624	-4.44%
2024-01-29	37.58	38.60	36.50	36.68	25.46	qfq	592,758	21,956,990	-2.42%
2024-01-26	37.70	38.80	37.32	37.59	26.09	qfq	837,258	31,887,744	-0.08%
2024-01-25	35.66	37.78	35.17	37.62	26.11	qfq	779,658	28,612,210	5.17%
2024-01-24	35.45	36.30	34.26	35.77	24.82	qfq	875,962	30,999,985	0.73%
2024-01-23	36.16	36.16	34.82	35.51	24.64	qfq	993,754	34,982,316	-1.63%
2024-01-22	38.65	38.75	35.51	36.10	25.05	qfq	1,098,200	40,699,882	-6.55%
2024-01-19	39.78	39.78	38.50	38.63	26.81	qfq	565,900	21,993,752	-2.10%
2024-01-18	40.18	40.44	38.41	39.46	27.39	qfq	740,900	29,062,032	-1.79%
2024-01-17	41.19	41.62	40.18	40.18	27.89	qfq	534,200	21,788,057	-2.52%
2024-01-16	41.52	41.78	40.63	41.22	28.61	qfq	621,516	25,573,172	-0.67%
2024-01-15	41.92	42.29	40.98	41.50	28.80	qfq	656,600	27,142,308	-0.91%
2024-01-12	42.49	42.93	41.80	41.88	29.07	qfq	643,100	27,236,849	-1.48%
2024-01-11	42.80	42.81	42.00	42.51	29.50	qfq	512,000	21,689,915	0.95%
2024-01-10	42.92	43.22	42.10	42.11	29.22	qfq	825,876	35,133,133	-1.89%
2024-01-09	43.19	43.86	42.51	42.92	29.79	qfq	631,900	27,279,525	-0.65%
2024-01-08	44.50	44.50	43.01	43.20	29.98	qfq	465,600	20,169,971	-0.62%
2024-01-05	44.16	44.94	43.18	43.47	30.17	qfq	552,364	24,274,612	-1.58%
2024-01-04	44.76	45.27	44.00	44.17	30.65	qfq	534,658	23,710,929	-1.30%
2024-01-03	44.33	45.06	44.10	44.75	31.06	qfq	1,032,700	46,010,185	-0.56%
2024-01-02	44.68	45.75	43.80	45.00	31.23	qfq	1,631,658	73,486,339	1.31%
2023-12-29	42.75	44.56	42.71	44.42	30.83	qfq	1,024,932	44,984,050	4.05%
2023-12-28	41.53	43.00	41.16	42.69	29.63	qfq	748,504	31,698,164	3.09%
2023-12-27	41.32	41.90	40.98	41.41	28.74	qfq	430,300	17,854,828	1.05%
2023-12-26	41.65	41.98	40.87	40.98	28.44	qfq	520,658	21,443,187	-1.56%
2023-12-25	42.54	42.80	41.63	41.63	28.89	qfq	761,100	31,971,516	-2.78%
2023-12-22	43.10	43.96	42.70	42.82	29.72	qfq	825,370	35,761,485	-0.46%
2023-12-21	43.00	43.67	41.85	43.02	29.86	qfq	823,250	35,120,936	-0.39%
2023-12-20	43.30	43.97	43.15	43.19	29.97	qfq	789,800	34,427,769	0.05%
2023-12-19	43.15	43.49	42.50	43.17	29.96	qfq	504,300	21,654,392	0.05%
2023-12-18	43.13	44.00	42.49	43.15	29.95	qfq	623,358	27,060,005	0.05%
2023-12-15	43.64	43.68	42.69	43.13	29.93	qfq	541,258	23,267,069	-0.96%
2023-12-14	43.88	43.98	43.05	43.55	30.22	qfq	414,900	18,017,399	-0.11%
2023-12-13	43.99	44.30	43.00	43.60	30.26	qfq	662,122	28,961,277	0.25%
2023-12-12	43.18	43.54	42.61	43.49	30.18	qfq	453,012	19,533,804	1.02%
2023-12-11	42.46	43.40	41.52	43.05	29.88	qfq	767,458	32,796,756	1.70%
2023-12-08	43.38	43.68	42.28	42.33	29.38	qfq	813,438	34,809,875	-1.85%
2023-12-07	43.78	43.79	43.10	43.13	29.93	qfq	605,724	26,243,954	-1.48%
2023-12-06	43.69	44.58	43.40	43.78	30.38	qfq	787,448	34,627,325	0.39%
2023-12-05	44.50	44.62	43.60	43.61	30.27	qfq	610,200	26,830,874	-2.00%
2023-12-04	44.50	44.79	44.03	44.50	30.88	qfq	711,701	31,592,406	0.32%
2023-12-01	44.61	44.74	43.91	44.36	30.79	qfq	576,300	25,500,644	-0.54%
2023-11-30	44.59	45.18	43.90	44.60	30.95	qfq	965,511	42,858,861	0.02%
2023-11-29	45.00	45.30	44.54	44.59	30.95	qfq	637,264	28,570,636	-0.73%
2023-11-28	44.50	45.30	44.03	44.92	31.18	qfq	781,764	35,030,966	1.24%
2023-11-27	43.94	44.67	43.63	44.37	30.79	qfq	780,258	34,490,461	0.98%
2023-11-24	44.98	45.10	43.64	43.94	30.49	qfq	744,700	32,839,776	-2.31%
2023-11-23	44.68	45.24	44.26	44.98	31.22	qfq	816,701	36,651,052	0.78%
2023-11-22	44.58	44.99	43.83	44.63	30.97	qfq	986,076	43,660,839	0.07%
2023-11-21	45.00	45.66	44.49	44.60	30.95	qfq	702,708	31,621,486	-1.09%
2023-11-20	45.24	45.50	44.34	45.09	31.29	qfq	867,258	38,886,565	0.16%
2023-11-17	44.37	45.15	44.06	45.02	31.24	qfq	946,977	42,482,174	1.46%
2023-11-16	44.73	44.98	44.00	44.37	30.79	qfq	772,824	34,379,341	-0.80%
2023-11-15	44.38	45.00	43.92	44.73	31.04	qfq	945,300	42,117,055	1.45%
2023-11-14	44.30	44.50	43.88	44.09	30.60	qfq	591,179	26,049,837	-0.54%
2023-11-13	43.79	44.38	43.79	44.33	30.77	qfq	700,701	30,942,392	1.44%
2023-11-10	43.66	44.09	43.40	43.70	30.33	qfq	569,399	24,900,841	-0.25%
2023-11-09	44.48	44.48	43.70	43.81	30.40	qfq	975,111	42,888,038	-1.46%
2023-11-08	44.00	45.10	43.73	44.46	30.86	qfq	1,351,401	59,844,499	1.00%
2023-11-07	43.50	44.41	43.50	44.02	30.55	qfq	1,204,758	53,145,664	0.50%
2023-11-06	43.54	43.97	43.36	43.80	30.40	qfq	1,364,498	59,628,787	0.41%
2023-11-03	43.10	43.98	42.96	43.62	30.27	qfq	1,369,908	59,693,914	1.58%
2023-11-02	42.55	43.60	42.29	42.94	29.80	qfq	1,650,558	71,158,908	0.40%
2023-11-01	43.03	43.45	42.61	42.77	29.68	qfq	1,307,600	56,126,954	0.78%
2023-10-31	42.36	42.78	42.03	42.44	29.45	qfq	879,400	37,312,121	0.19%
2023-10-30	42.30	42.76	41.76	42.36	29.40	qfq	998,300	42,187,914	-0.52%
2023-10-27	42.38	43.05	42.03	42.58	29.55	qfq	990,600	42,246,955	0.33%
2023-10-26	43.05	43.05	41.70	42.44	29.45	qfq	811,050	34,262,875	-0.40%
2023-10-25	41.49	42.98	41.46	42.61	29.57	qfq	1,550,326	65,962,478	2.97%
2023-10-24	40.10	41.80	39.56	41.38	28.72	qfq	1,400,057	57,645,005	4.31%
2023-10-23	40.92	41.55	39.67	39.67	27.53	qfq	1,201,100	48,690,259	-2.05%
2023-10-20	40.89	41.86	40.28	40.50	28.11	qfq	596,785	24,394,396	-1.27%
2023-10-19	41.14	41.94	40.57	41.02	28.47	qfq	664,398	27,356,497	-0.65%
2023-10-18	41.24	41.62	40.53	41.29	28.66	qfq	604,200	24,858,094	-0.22%
2023-10-17	41.70	41.87	40.66	41.38	28.72	qfq	562,300	23,164,489	-0.58%
2023-10-16	41.36	42.57	41.24	41.62	28.88	qfq	1,058,780	44,362,908	0.63%
2023-10-13	42.11	42.30	41.30	41.36	28.70	qfq	712,400	29,716,066	-1.90%
2023-10-12	42.01	42.42	41.55	42.16	29.26	qfq	602,972	25,301,548	0.05%
2023-10-11	42.38	42.64	41.43	42.14	29.25	qfq	975,334	40,889,880	-0.89%
2023-10-10	43.16	43.21	42.32	42.52	29.51	qfq	839,600	35,835,277	-1.25%
2023-10-09	43.07	43.49	42.90	43.06	29.88	qfq	921,458	39,810,351	0.05%
2023-09-28	42.12	43.45	42.12	43.04	29.87	qfq	814,650	35,050,399	1.75%
2023-09-27	42.39	42.75	41.91	42.30	29.36	qfq	650,100	27,546,241	0.62%
2023-09-26	41.91	42.46	41.41	42.04	29.18	qfq	679,900	28,631,485	0.74%
2023-09-25	41.93	42.36	41.50	41.73	28.96	qfq	492,874	20,619,531	-0.48%
2023-09-22	41.00	42.21	40.71	41.93	29.10	qfq	814,624	33,959,410	2.49%
2023-09-21	41.68	41.79	40.63	40.91	28.39	qfq	842,951	34,635,231	-1.87%
2023-09-20	41.67	42.28	41.50	41.69	28.93	qfq	682,491	28,629,710	0.29%
2023-09-19	42.19	42.32	41.56	41.57	28.85	qfq	705,102	29,499,790	-2.03%
2023-09-18	41.20	43.10	41.01	42.43	29.45	qfq	1,332,043	56,400,562	2.86%
2023-09-15	41.24	41.90	40.90	41.25	28.63	qfq	818,400	33,885,007	0.76%
2023-09-14	42.53	42.53	40.80	40.94	28.41	qfq	1,561,743	64,635,886	-4.46%
2023-09-13	42.59	42.95	42.01	42.85	29.74	qfq	1,150,567	48,820,507	0.52%
2023-09-12	42.83	43.01	42.43	42.63	29.59	qfq	937,464	39,936,277	-0.86%
2023-09-11	42.51	43.31	41.95	43.00	29.84	qfq	1,298,700	55,613,922	0.82%
2023-09-08	41.88	42.85	41.83	42.65	29.60	qfq	1,083,766	45,991,515	1.50%
2023-09-07	42.66	42.95	42.02	42.02	29.16	qfq	1,346,291	57,272,064	-1.50%
2023-09-06	42.45	42.96	42.31	42.66	29.61	qfq	1,300,400	55,561,329	-0.09%
2023-09-05	43.58	43.67	42.22	42.70	29.63	qfq	2,205,545	94,191,318	-2.24%
2023-09-04	43.30	44.55	43.30	43.68	30.31	qfq	1,924,200	84,325,243	0.34%
2023-09-01	45.18	45.38	42.75	43.53	30.21	qfq	2,522,532	110,025,103	-2.62%
2023-08-31	45.86	46.40	44.22	44.70	31.02	qfq	2,683,556	121,019,213	-2.38%
2023-08-30	46.80	47.07	45.40	45.79	31.78	qfq	4,726,621	218,310,177	-6.26%
2023-08-29	46.00	49.86	44.55	48.85	33.90	qfq	7,649,819	362,168,181	2.07%
2023-08-28	43.38	49.48	41.67	47.86	33.22	qfq	7,720,456	354,210,581	14.83%
2023-08-25	41.86	43.68	41.66	41.68	28.93	qfq	3,697,789	158,050,947	0.87%
2023-08-24	41.63	42.00	39.50	41.32	28.68	qfq	3,891,242	158,632,593	-5.06%
2023-08-23	41.79	44.50	41.02	43.52	30.20	qfq	4,857,515	208,744,983	4.11%
2023-08-22	39.81	42.88	39.81	41.80	29.01	qfq	2,923,223	120,904,773	5.29%
2023-08-21	40.25	41.00	39.70	39.70	27.55	qfq	835,700	33,630,654	-1.85%
2023-08-18	40.84	41.59	40.00	40.45	28.07	qfq	1,434,992	58,685,580	0.30%
2023-08-17	39.11	40.60	38.26	40.33	27.99	qfq	1,570,804	62,411,698	3.09%
2023-08-16	39.08	39.43	38.68	39.12	27.15	qfq	781,146	30,463,782	-0.74%
2023-08-15	39.56	39.80	39.08	39.41	27.35	qfq	473,664	18,625,750	-1.10%
2023-08-14	38.90	39.88	38.90	39.85	27.66	qfq	397,364	15,708,056	0.96%
2023-08-11	40.00	40.88	39.46	39.47	27.39	qfq	810,745	32,593,389	-1.23%
2023-08-10	39.75	40.16	39.22	39.96	27.73	qfq	613,100	24,435,819	1.14%
2023-08-09	39.68	39.90	39.20	39.51	27.42	qfq	416,400	16,427,470	-1.13%
2023-08-08	39.47	40.01	38.97	39.96	27.73	qfq	713,200	28,254,793	2.20%
2023-08-07	39.55	39.64	38.94	39.10	27.14	qfq	524,250	20,542,691	-1.39%
2023-08-04	39.41	39.75	39.30	39.65	27.52	qfq	592,670	23,443,335	0.71%
2023-08-03	40.28	40.36	39.18	39.37	27.32	qfq	1,125,364	44,570,085	-2.98%
2023-08-02	41.38	41.38	40.20	40.58	28.16	qfq	693,175	28,127,658	0.55%
2023-08-01	41.98	41.98	40.10	40.36	28.01	qfq	1,730,987	70,255,021	-3.90%
2023-07-31	41.65	42.10	41.20	42.00	29.15	qfq	1,685,353	70,206,682	0.38%
2023-07-28	42.50	42.98	40.88	41.84	29.04	qfq	3,215,593	134,380,493	-4.69%
2023-07-27	43.00	45.92	42.11	43.90	30.47	qfq	4,644,201	205,087,644	5.02%
2023-07-26	42.45	42.77	41.64	41.80	29.01	qfq	775,600	32,680,570	-1.81%
2023-07-25	40.51	42.65	40.51	42.57	29.54	qfq	1,533,723	64,465,438	5.01%
2023-07-24	40.35	41.03	39.76	40.54	28.14	qfq	802,047	32,437,695	0.70%
2023-07-21	41.68	41.68	40.00	40.26	27.94	qfq	1,433,312	58,350,795	-2.82%
2023-07-20	43.25	43.40	41.41	41.43	28.75	qfq	1,676,501	70,786,141	-4.21%
2023-07-19	42.70	43.48	42.40	43.25	30.02	qfq	1,336,264	57,528,000	1.45%
2023-07-18	42.58	43.12	42.30	42.63	29.59	qfq	755,997	32,205,558	-0.16%