SECURITY DETAIL · RAW DATA

汉仪股份301270.SZ

ASZSECNYSTOCK

最近收盘价30.712026-07-17

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）11,342,935

成交额（元）345,649,914

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-29	cash_dividend	0.102	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.102	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.35	—	—	—	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	27.66	32.23	27.66	30.71	30.71	qfq	11,342,935	345,649,914	9.52%
2026-07-16	27.00	29.07	27.00	28.04	28.04	qfq	3,681,174	104,518,311	3.01%
2026-07-15	26.36	28.27	26.06	27.22	27.22	qfq	2,925,700	80,158,619	3.66%
2026-07-14	26.25	26.64	25.40	26.26	26.26	qfq	1,943,897	50,690,976	-0.91%
2026-07-13	26.15	27.47	25.58	26.50	26.50	qfq	3,472,200	91,711,877	1.34%
2026-07-10	26.55	27.20	25.70	26.15	26.15	qfq	2,559,100	67,791,784	-1.65%
2026-07-09	26.25	26.75	25.74	26.59	26.59	qfq	1,922,900	50,579,127	1.76%
2026-07-08	26.68	26.83	26.00	26.13	26.13	qfq	1,700,600	44,723,761	-2.24%
2026-07-07	27.71	28.10	26.72	26.73	26.73	qfq	1,418,700	38,755,235	-3.95%
2026-07-06	28.10	28.95	27.27	27.83	27.83	qfq	2,248,183	63,075,570	-0.57%
2026-07-03	27.93	28.66	27.58	27.99	27.99	qfq	2,114,740	59,398,526	0.86%
2026-07-02	26.01	28.47	26.01	27.75	27.75	qfq	4,576,619	127,053,002	5.51%
2026-07-01	25.80	26.33	25.33	26.30	26.30	qfq	2,583,311	67,020,817	2.41%
2026-06-30	24.72	26.45	24.46	25.68	25.68	qfq	3,092,217	79,521,718	3.59%
2026-06-29	25.50	25.72	24.60	24.79	24.79	qfq	2,801,609	70,017,175	-2.86%
2026-06-26	26.88	27.00	25.48	25.52	25.52	qfq	2,385,000	61,922,305	-5.66%
2026-06-25	27.47	27.55	26.20	27.05	27.05	qfq	2,172,036	58,440,922	-1.67%
2026-06-24	28.20	28.58	26.87	27.51	27.51	qfq	2,099,000	57,598,829	-2.00%
2026-06-23	28.53	28.95	27.91	28.07	28.07	qfq	2,021,000	57,174,670	-2.60%
2026-06-22	28.28	28.96	27.22	28.82	28.82	qfq	2,679,423	75,222,429	1.19%
2026-06-18	29.24	29.48	28.01	28.48	28.48	qfq	2,769,000	79,192,314	-2.57%
2026-06-17	28.96	30.20	28.71	29.23	29.23	qfq	2,313,674	68,108,498	0.34%
2026-06-16	28.91	29.59	28.20	29.13	29.13	qfq	2,119,339	61,649,805	0.45%
2026-06-15	29.99	30.05	28.87	29.00	29.00	qfq	2,573,800	75,320,019	-2.52%
2026-06-12	29.67	31.19	29.17	29.75	29.75	qfq	2,509,900	75,698,437	1.22%
2026-06-11	29.62	30.39	28.91	29.39	29.39	qfq	2,645,363	77,696,693	-2.55%
2026-06-10	31.36	31.50	29.68	30.16	30.16	qfq	2,381,314	72,457,796	-4.44%
2026-06-09	30.21	31.75	30.16	31.56	31.56	qfq	3,084,312	96,191,176	5.24%
2026-06-08	30.00	30.65	29.51	29.99	29.99	qfq	2,469,080	74,451,964	-2.44%
2026-06-05	31.15	31.65	30.40	30.74	30.74	qfq	3,165,004	97,940,561	-1.88%
2026-06-04	30.45	31.47	30.08	31.33	31.33	qfq	3,118,786	96,653,937	2.02%
2026-06-03	29.68	31.09	29.34	30.71	30.71	qfq	3,532,338	107,803,743	2.54%
2026-06-02	30.30	30.84	29.00	29.95	29.95	qfq	3,453,126	102,798,471	-1.55%
2026-06-01	27.43	31.88	27.40	30.42	30.42	qfq	6,502,081	197,042,233	10.06%
2026-05-29	28.33	29.15	27.51	27.64	27.64	qfq	2,456,772	69,401,604	-2.44%
2026-05-28	28.70	28.74	27.72	28.33	28.23	qfq	2,310,000	65,135,364	-0.53%
2026-05-27	29.94	30.19	28.19	28.48	28.38	qfq	2,872,144	82,913,277	-4.84%
2026-05-26	30.95	31.40	29.34	29.93	29.82	qfq	3,539,156	105,982,631	-4.25%
2026-05-25	31.21	31.55	30.58	31.26	31.15	qfq	1,937,900	60,142,257	0.26%
2026-05-22	30.56	31.89	29.78	31.18	31.07	qfq	2,962,200	91,988,478	3.45%
2026-05-21	31.70	32.04	30.00	30.14	30.03	qfq	2,907,800	90,383,892	-4.92%
2026-05-20	32.60	32.63	31.60	31.70	31.59	qfq	1,891,500	60,398,389	-3.00%
2026-05-19	32.26	32.89	31.90	32.68	32.56	qfq	2,003,341	64,897,222	1.71%
2026-05-18	31.91	32.46	31.51	32.13	32.02	qfq	2,186,497	69,833,595	0.09%
2026-05-15	31.89	32.77	31.70	32.10	31.99	qfq	2,454,941	79,185,752	0.66%
2026-05-14	32.79	33.35	31.89	31.89	31.78	qfq	2,491,500	80,446,155	-2.57%
2026-05-13	33.10	33.18	32.59	32.73	32.61	qfq	2,884,262	94,575,593	-1.12%
2026-05-12	34.35	34.51	32.83	33.10	32.98	qfq	3,044,500	101,685,185	-3.64%
2026-05-11	34.61	34.76	33.80	34.35	34.23	qfq	2,824,505	96,367,714	-0.26%
2026-05-08	34.53	35.15	34.25	34.44	34.32	qfq	2,747,515	95,285,834	-0.32%
2026-05-07	33.80	34.99	33.61	34.55	34.43	qfq	3,828,400	131,655,412	2.43%
2026-05-06	33.36	34.11	33.36	33.73	33.61	qfq	2,701,600	91,201,205	1.17%
2026-04-30	33.48	33.80	33.24	33.34	33.22	qfq	1,895,900	63,490,471	-0.80%
2026-04-29	33.65	34.43	33.44	33.61	33.49	qfq	2,932,300	99,575,690	0.06%
2026-04-28	33.39	34.28	33.30	33.59	33.47	qfq	3,079,800	103,938,222	-0.30%
2026-04-27	33.94	33.94	32.46	33.69	33.57	qfq	2,629,300	87,539,449	0.12%
2026-04-24	33.33	33.99	31.81	33.65	33.53	qfq	4,573,810	150,857,096	-1.03%
2026-04-23	35.03	35.10	33.69	34.00	33.88	qfq	2,652,184	90,623,821	-2.91%
2026-04-22	35.50	35.60	34.75	35.02	34.90	qfq	3,305,000	115,856,842	-1.57%
2026-04-21	35.90	35.98	35.31	35.58	35.45	qfq	2,801,768	99,598,126	-0.89%
2026-04-20	35.37	36.70	35.30	35.90	35.77	qfq	5,741,435	206,814,703	0.36%
2026-04-17	33.32	35.88	32.87	35.77	35.64	qfq	8,206,978	283,958,676	7.06%
2026-04-16	31.97	33.60	31.89	33.41	33.29	qfq	4,211,720	138,173,051	4.96%
2026-04-15	32.28	32.41	31.75	31.83	31.72	qfq	1,854,600	59,510,051	-0.75%
2026-04-14	32.10	32.59	31.66	32.07	31.96	qfq	2,013,200	64,320,721	0.91%
2026-04-13	32.07	32.07	31.58	31.78	31.67	qfq	2,072,400	65,893,568	-0.94%
2026-04-10	32.51	32.81	32.00	32.08	31.97	qfq	2,615,300	84,661,893	-0.28%
2026-04-09	32.72	32.86	31.95	32.17	32.06	qfq	2,105,215	67,938,721	-2.54%
2026-04-08	31.85	33.13	31.67	33.01	32.89	qfq	3,252,168	105,745,095	6.76%
2026-04-07	30.87	31.46	30.60	30.92	30.81	qfq	2,050,600	63,583,670	0.16%
2026-04-03	31.59	31.79	30.50	30.87	30.76	qfq	2,301,060	70,907,949	-1.50%
2026-04-02	31.88	31.95	31.11	31.34	31.23	qfq	1,368,804	43,025,697	-2.09%
2026-04-01	31.91	32.10	31.61	32.01	31.90	qfq	1,668,380	53,157,295	2.66%
2026-03-31	31.90	32.50	31.16	31.18	31.07	qfq	1,695,800	53,864,169	-1.73%
2026-03-30	31.71	31.93	31.25	31.73	31.62	qfq	1,588,900	50,275,376	-0.69%
2026-03-27	31.35	32.08	31.12	31.95	31.84	qfq	1,429,884	45,527,204	0.53%
2026-03-26	32.33	32.52	31.43	31.78	31.67	qfq	1,971,500	62,803,118	-1.70%
2026-03-25	31.51	32.45	31.50	32.33	32.22	qfq	2,841,000	91,349,169	2.47%
2026-03-24	31.08	31.66	30.25	31.55	31.44	qfq	4,163,326	128,646,534	4.23%
2026-03-23	32.76	32.76	29.90	30.27	30.16	qfq	6,298,455	195,262,000	-8.74%
2026-03-20	34.96	34.96	33.11	33.17	33.05	qfq	2,548,164	86,395,249	-4.27%
2026-03-19	35.18	35.40	34.41	34.65	34.53	qfq	2,189,712	76,393,571	-2.86%
2026-03-18	35.38	35.76	35.06	35.67	35.54	qfq	1,515,600	53,754,070	1.31%
2026-03-17	36.31	36.43	35.13	35.21	35.09	qfq	1,904,600	67,939,524	-2.60%
2026-03-16	35.86	36.15	35.42	36.15	36.02	qfq	1,817,799	65,007,628	0.58%
2026-03-13	36.10	36.52	35.89	35.94	35.81	qfq	2,062,381	74,595,986	-1.13%
2026-03-12	37.00	37.00	36.17	36.35	36.22	qfq	2,156,612	78,823,348	-1.73%
2026-03-11	37.46	37.70	36.82	36.99	36.86	qfq	2,518,507	93,633,257	-1.02%
2026-03-10	37.23	37.97	37.05	37.37	37.24	qfq	2,796,697	104,546,725	1.52%
2026-03-09	35.93	36.93	35.49	36.81	36.68	qfq	3,402,505	122,917,563	0.16%
2026-03-06	35.80	36.78	35.80	36.75	36.62	qfq	2,725,626	99,390,895	1.86%
2026-03-05	36.95	37.09	35.92	36.08	35.95	qfq	2,922,985	106,256,605	-0.41%
2026-03-04	36.65	37.26	35.68	36.23	36.10	qfq	5,040,824	182,957,765	-2.56%
2026-03-03	38.64	39.27	37.14	37.18	37.05	qfq	4,304,113	163,699,069	-3.80%
2026-03-02	39.47	40.19	38.58	38.65	38.51	qfq	5,510,700	215,318,086	-5.01%
2026-02-27	40.50	41.20	40.44	40.69	40.55	qfq	3,840,115	156,672,083	0.67%
2026-02-26	41.05	41.60	40.27	40.42	40.28	qfq	3,768,038	153,283,395	-1.53%
2026-02-25	40.41	41.10	40.04	41.05	40.91	qfq	3,875,300	157,804,328	1.96%
2026-02-24	42.48	42.99	40.10	40.26	40.12	qfq	5,719,156	231,795,005	-3.91%
2026-02-13	41.56	43.50	41.31	41.90	41.75	qfq	6,230,135	264,727,944	-0.12%
2026-02-12	41.52	42.65	40.62	41.95	41.80	qfq	6,420,400	266,973,301	1.85%
2026-02-11	41.97	42.57	41.00	41.19	41.04	qfq	8,904,688	370,090,415	-3.24%
2026-02-10	39.75	43.28	39.75	42.57	42.42	qfq	14,443,877	605,956,348	6.53%
2026-02-09	38.49	40.10	38.16	39.96	39.82	qfq	7,132,677	280,104,234	6.19%
2026-02-06	37.55	37.95	37.05	37.63	37.50	qfq	2,650,300	99,560,949	-0.66%
2026-02-05	37.50	38.48	37.41	37.88	37.75	qfq	2,711,114	102,741,754	0.21%
2026-02-04	39.30	39.36	37.39	37.80	37.67	qfq	6,781,809	258,880,121	-4.28%
2026-02-03	39.50	39.78	39.01	39.49	39.35	qfq	3,238,840	127,478,166	0.82%
2026-02-02	39.14	40.24	38.95	39.17	39.03	qfq	4,840,636	191,490,824	-0.20%
2026-01-30	39.45	39.79	38.90	39.25	39.11	qfq	4,013,732	157,764,833	-0.83%
2026-01-29	39.93	41.10	38.93	39.58	39.44	qfq	6,408,663	257,614,450	-0.38%
2026-01-28	40.18	40.43	39.55	39.73	39.59	qfq	3,490,396	139,206,376	-1.00%
2026-01-27	39.90	40.38	38.66	40.13	39.99	qfq	5,721,970	225,692,453	-0.30%
2026-01-26	42.02	42.33	39.81	40.25	40.11	qfq	6,513,732	263,194,252	-1.30%
2026-01-23	40.34	41.13	39.65	40.78	40.64	qfq	7,123,485	288,021,512	1.19%
2026-01-22	39.95	40.66	39.50	40.30	40.16	qfq	5,176,270	207,606,224	0.98%
2026-01-21	39.80	40.50	39.40	39.91	39.77	qfq	4,650,100	186,084,916	-0.52%
2026-01-20	40.90	41.57	39.22	40.12	39.98	qfq	6,339,000	254,216,402	-1.91%
2026-01-19	42.07	42.50	40.28	40.90	40.76	qfq	10,250,217	420,479,515	-5.50%
2026-01-16	45.42	45.42	42.39	43.28	43.13	qfq	8,088,915	349,944,536	-2.30%
2026-01-15	47.51	47.59	43.71	44.30	44.14	qfq	13,565,054	612,603,774	-9.07%
2026-01-14	45.68	51.48	45.01	48.72	48.55	qfq	24,377,150	1,175,458,478	3.73%
2026-01-13	50.01	51.68	46.88	46.97	46.80	qfq	29,055,256	1,406,113,797	0.60%
2026-01-12	41.50	48.07	39.83	46.69	46.53	qfq	21,646,406	957,208,643	16.55%
2026-01-09	39.20	40.06	39.04	40.06	39.92	qfq	5,960,173	236,389,340	2.19%
2026-01-08	38.39	39.55	38.02	39.20	39.06	qfq	5,549,400	216,547,357	2.08%
2026-01-07	37.99	40.46	37.90	38.40	38.26	qfq	8,174,800	319,148,968	1.32%
2026-01-06	37.85	38.27	37.70	37.90	37.77	qfq	3,498,500	132,680,924	-0.32%
2026-01-05	37.38	38.17	37.15	38.02	37.89	qfq	3,455,296	130,722,168	1.71%
2025-12-31	37.10	37.85	36.90	37.38	37.25	qfq	3,148,000	117,887,706	0.78%
2025-12-30	37.26	37.97	37.02	37.09	36.96	qfq	3,126,400	117,090,597	-1.25%
2025-12-29	37.19	38.15	37.12	37.56	37.43	qfq	3,412,200	128,452,791	1.57%
2025-12-26	37.32	37.48	36.50	36.98	36.85	qfq	3,828,800	141,634,292	-1.12%
2025-12-25	37.10	37.74	37.02	37.40	37.27	qfq	2,550,252	95,141,752	0.11%
2025-12-24	36.65	37.96	36.36	37.36	37.23	qfq	4,013,300	150,149,543	1.94%
2025-12-23	38.93	38.93	36.50	36.65	36.52	qfq	7,073,185	263,051,152	-5.95%
2025-12-22	39.58	39.90	38.92	38.97	38.83	qfq	4,061,550	159,907,513	-1.54%
2025-12-19	38.22	39.65	37.97	39.58	39.44	qfq	8,180,712	320,329,316	4.74%
2025-12-18	36.50	38.30	36.41	37.79	37.66	qfq	4,732,520	178,638,330	2.83%
2025-12-17	36.34	36.90	36.08	36.75	36.62	qfq	1,919,274	69,973,870	0.14%
2025-12-16	37.03	37.25	35.62	36.70	36.57	qfq	3,041,500	110,839,288	-0.89%
2025-12-15	36.90	37.37	36.13	37.03	36.90	qfq	2,598,162	95,172,475	0.22%
2025-12-12	37.53	37.56	36.81	36.95	36.82	qfq	2,468,478	91,620,379	-1.52%
2025-12-11	37.59	38.45	37.15	37.52	37.39	qfq	3,719,368	141,147,363	-0.11%
2025-12-10	37.42	37.76	36.91	37.56	37.43	qfq	1,985,725	74,043,880	0.03%
2025-12-09	38.67	39.19	37.51	37.55	37.42	qfq	2,724,800	103,966,608	-3.10%
2025-12-08	38.28	39.20	37.94	38.75	38.61	qfq	3,044,445	116,943,311	1.31%
2025-12-05	37.60	38.43	37.31	38.25	38.12	qfq	1,932,700	73,393,156	1.97%
2025-12-04	38.80	39.00	37.40	37.51	37.38	qfq	2,998,204	113,537,070	-3.25%
2025-12-03	39.64	40.00	38.20	38.77	38.63	qfq	3,438,288	133,732,928	-2.10%
2025-12-02	38.51	40.00	38.17	39.60	39.46	qfq	5,210,400	205,455,147	2.56%
2025-12-01	38.92	39.17	38.42	38.61	38.47	qfq	2,873,896	111,067,825	-1.73%
2025-11-28	38.79	39.48	37.95	39.29	39.15	qfq	3,959,608	153,116,751	1.18%
2025-11-27	38.70	39.15	38.43	38.83	38.69	qfq	2,814,500	109,261,498	0.39%
2025-11-26	38.50	39.37	38.50	38.68	38.54	qfq	3,957,098	154,090,250	-0.59%
2025-11-25	38.76	39.50	38.40	38.91	38.77	qfq	5,621,827	219,815,917	0.39%
2025-11-24	37.30	39.30	35.89	38.76	38.62	qfq	8,684,824	332,467,827	5.24%
2025-11-21	36.23	37.68	36.00	36.83	36.70	qfq	4,212,691	155,726,647	0.71%
2025-11-20	37.55	37.59	36.50	36.57	36.44	qfq	2,393,600	88,227,922	-1.88%
2025-11-19	38.05	38.51	37.13	37.27	37.14	qfq	3,657,896	137,060,567	-2.05%
2025-11-18	36.81	39.30	36.63	38.05	37.92	qfq	7,691,900	296,256,584	3.23%
2025-11-17	36.24	37.44	36.00	36.86	36.73	qfq	3,045,131	112,493,741	1.91%
2025-11-14	36.50	36.60	36.00	36.17	36.04	qfq	1,698,488	61,651,140	-1.15%
2025-11-13	36.46	36.97	35.88	36.59	36.46	qfq	2,582,200	94,044,021	0.41%
2025-11-12	36.99	37.00	36.28	36.44	36.31	qfq	2,355,088	86,022,561	-1.51%
2025-11-11	37.17	37.45	36.90	37.00	36.87	qfq	2,005,529	74,407,490	-0.30%
2025-11-10	38.01	38.29	37.02	37.11	36.98	qfq	3,826,779	143,113,440	-3.11%
2025-11-07	37.76	39.30	37.50	38.30	38.16	qfq	3,464,407	132,912,502	1.48%
2025-11-06	37.99	38.19	37.40	37.74	37.61	qfq	1,726,995	64,974,522	-0.53%
2025-11-05	37.85	38.28	37.72	37.94	37.81	qfq	1,996,900	75,844,864	-0.34%
2025-11-04	38.20	38.80	37.68	38.07	37.94	qfq	4,049,500	154,522,147	0.42%
2025-11-03	37.09	38.19	36.85	37.91	37.78	qfq	4,100,100	153,694,162	2.68%
2025-10-31	36.66	37.52	36.55	36.92	36.79	qfq	3,776,067	140,112,191	0.35%
2025-10-30	37.27	37.48	36.62	36.79	36.66	qfq	2,432,667	89,993,628	-1.26%
2025-10-29	37.51	37.80	36.86	37.26	37.13	qfq	2,588,795	96,158,470	-0.80%
2025-10-28	36.82	37.98	36.82	37.56	37.43	qfq	3,630,402	136,918,579	1.35%
2025-10-27	37.37	37.55	36.65	37.06	36.93	qfq	2,604,200	96,412,786	-1.04%
2025-10-24	36.84	37.87	36.68	37.45	37.32	qfq	2,724,800	101,863,867	1.66%
2025-10-23	37.17	37.65	36.07	36.84	36.71	qfq	3,048,200	112,356,174	-0.89%
2025-10-22	36.49	37.80	36.02	37.17	37.04	qfq	2,717,998	100,796,662	1.67%
2025-10-21	36.26	36.70	35.93	36.56	36.43	qfq	2,003,865	72,867,646	0.94%
2025-10-20	36.01	36.67	35.91	36.22	36.09	qfq	2,029,500	73,725,656	1.26%
2025-10-17	36.89	37.18	35.71	35.77	35.64	qfq	1,725,767	62,742,836	-2.77%
2025-10-16	37.02	37.02	36.30	36.79	36.66	qfq	1,509,253	55,261,984	-0.59%
2025-10-15	36.60	37.35	36.35	37.01	36.88	qfq	1,710,400	63,197,721	1.06%
2025-10-14	37.48	37.72	36.39	36.62	36.49	qfq	2,396,399	88,729,899	-2.29%
2025-10-13	36.38	37.50	34.80	37.48	37.35	qfq	2,734,334	100,507,579	1.71%
2025-10-10	36.98	37.56	36.59	36.85	36.72	qfq	2,595,400	96,174,201	-0.83%
2025-10-09	37.20	38.00	36.99	37.16	37.03	qfq	2,360,143	88,012,254	-0.59%
2025-09-30	37.25	37.85	36.97	37.38	37.25	qfq	1,823,087	68,089,938	1.11%
2025-09-29	37.00	37.40	36.46	36.97	36.84	qfq	1,867,800	68,983,577	-0.11%
2025-09-26	37.44	37.44	36.50	37.01	36.88	qfq	2,099,265	77,673,933	-1.20%
2025-09-25	37.64	38.67	37.19	37.46	37.33	qfq	2,860,465	108,645,181	-0.32%
2025-09-24	37.44	37.76	36.83	37.58	37.45	qfq	1,729,403	64,929,167	0.37%
2025-09-23	38.11	38.42	36.41	37.44	37.31	qfq	3,779,945	140,261,559	-2.50%
2025-09-22	38.90	39.10	37.97	38.40	38.26	qfq	2,405,400	92,201,152	-1.39%
2025-09-19	39.55	39.80	38.69	38.94	38.80	qfq	2,455,199	95,927,086	-1.42%
2025-09-18	41.05	41.46	39.18	39.50	39.36	qfq	5,800,410	233,034,044	-5.71%
2025-09-17	41.16	43.18	41.01	41.89	41.74	qfq	6,524,728	275,561,879	1.80%
2025-09-16	39.27	41.24	38.83	41.15	41.00	qfq	6,076,662	246,475,647	4.89%
2025-09-15	38.69	40.20	38.50	39.23	39.09	qfq	3,266,272	128,086,721	1.53%
2025-09-12	39.33	39.42	38.62	38.64	38.50	qfq	2,809,900	109,684,648	-1.68%
2025-09-11	39.15	39.41	38.71	39.30	39.16	qfq	2,645,305	103,492,050	0.36%
2025-09-10	39.21	39.71	38.86	39.16	39.02	qfq	1,964,813	77,063,489	-0.38%
2025-09-09	40.30	40.78	38.94	39.31	39.17	qfq	3,807,300	151,222,451	-2.70%
2025-09-08	38.91	41.24	38.91	40.40	40.26	qfq	5,559,565	224,160,542	2.96%
2025-09-05	38.29	39.70	37.60	39.24	39.10	qfq	5,204,465	203,780,395	2.37%
2025-09-04	37.00	39.46	36.62	38.33	38.19	qfq	7,848,250	302,515,213	4.24%
2025-09-03	38.29	38.39	36.66	36.77	36.64	qfq	3,590,900	134,136,149	-3.29%
2025-09-02	38.75	39.28	37.66	38.02	37.89	qfq	4,630,895	176,657,311	-1.76%
2025-09-01	39.48	40.15	38.65	38.70	38.56	qfq	4,134,294	162,897,627	-2.05%
2025-08-29	40.00	40.05	39.36	39.51	39.37	qfq	3,377,400	133,872,373	-1.62%
2025-08-28	40.70	40.98	38.30	40.16	40.02	qfq	7,505,463	296,348,407	-1.81%
2025-08-27	42.50	42.78	40.70	40.90	40.76	qfq	5,282,007	221,309,928	-4.22%
2025-08-26	41.97	42.98	41.75	42.70	42.55	qfq	5,124,700	218,155,651	1.67%
2025-08-25	42.26	42.35	41.53	42.00	41.85	qfq	4,666,400	195,449,131	0.10%
2025-08-22	41.95	42.25	41.70	41.96	41.81	qfq	4,025,336	168,702,677	0.02%
2025-08-21	42.65	43.15	41.87	41.95	41.80	qfq	4,005,400	170,044,838	-1.62%
2025-08-20	42.19	43.16	41.88	42.64	42.49	qfq	4,489,200	190,536,378	0.80%
2025-08-19	43.03	43.30	42.10	42.30	42.15	qfq	4,074,700	173,440,809	-1.97%
2025-08-18	43.01	44.20	41.77	43.15	43.00	qfq	7,400,485	320,102,666	-1.51%
2025-08-15	43.50	44.07	43.25	43.81	43.66	qfq	4,393,700	191,964,670	0.25%
2025-08-14	44.42	45.35	43.70	43.70	43.55	qfq	4,500,225	199,767,170	-1.40%
2025-08-13	44.79	45.10	44.20	44.32	44.16	qfq	3,292,112	146,646,944	-0.89%
2025-08-12	45.30	45.55	44.50	44.72	44.56	qfq	3,036,300	136,268,794	-1.45%
2025-08-11	45.76	46.50	45.23	45.38	45.22	qfq	3,731,912	171,134,231	-1.13%
2025-08-08	47.67	48.47	45.34	45.90	45.74	qfq	5,880,056	271,699,856	-4.55%
2025-08-07	47.47	48.30	47.07	48.09	47.92	qfq	6,450,600	308,649,034	0.99%
2025-08-06	45.81	48.00	45.62	47.62	47.45	qfq	5,713,602	267,634,364	3.75%
2025-08-05	46.30	46.97	45.40	45.90	45.74	qfq	3,576,602	164,234,688	-1.12%
2025-08-04	45.45	46.81	45.27	46.42	46.26	qfq	4,168,900	192,631,016	0.30%
2025-08-01	46.84	47.78	45.38	46.28	46.12	qfq	8,475,195	394,020,346	1.71%
2025-07-31	43.12	46.15	43.12	45.50	45.34	qfq	6,603,400	297,661,719	4.84%
2025-07-30	44.58	44.66	43.05	43.40	43.25	qfq	2,885,500	126,200,966	-2.38%
2025-07-29	44.73	45.06	44.15	44.46	44.30	qfq	3,442,995	153,153,125	-1.38%
2025-07-28	44.85	45.50	44.49	45.08	44.92	qfq	4,546,024	204,936,986	0.47%
2025-07-25	44.31	45.55	43.50	44.87	44.71	qfq	5,388,800	240,267,812	1.79%
2025-07-24	42.90	44.64	42.34	44.08	43.92	qfq	7,961,695	346,203,900	4.09%
2025-07-23	46.19	46.19	41.88	42.35	42.20	qfq	11,149,700	480,500,789	-8.35%
2025-07-22	46.49	47.45	45.28	46.21	46.05	qfq	4,603,100	212,869,264	-0.41%
2025-07-21	46.75	47.40	46.28	46.40	46.24	qfq	2,755,100	128,700,674	-1.00%
2025-07-18	47.08	47.99	44.49	46.87	46.70	qfq	5,533,900	258,038,905	-1.74%
2025-07-17	47.59	48.75	47.11	47.70	47.53	qfq	3,274,400	156,464,245	0.72%
2025-07-16	47.78	49.05	47.22	47.36	47.19	qfq	3,491,600	167,379,398	-0.88%
2025-07-15	47.82	47.91	47.07	47.78	47.61	qfq	3,179,900	151,331,310	-0.87%
2025-07-14	47.36	48.26	46.82	48.20	48.03	qfq	4,641,285	221,482,089	1.77%
2025-07-11	47.80	48.38	47.05	47.36	47.19	qfq	4,589,700	217,578,621	-1.25%
2025-07-10	47.89	48.94	46.68	47.96	47.79	qfq	6,178,525	297,514,597	2.00%
2025-07-09	45.81	47.64	45.52	47.02	46.85	qfq	4,466,485	207,843,813	2.46%
2025-07-08	44.60	46.20	44.50	45.89	45.73	qfq	3,618,000	164,229,962	2.50%
2025-07-07	45.50	45.79	44.47	44.77	44.61	qfq	5,176,800	232,995,725	-1.43%
2025-07-04	46.89	46.98	45.25	45.42	45.26	qfq	4,384,425	201,801,170	-2.70%
2025-07-03	46.55	47.18	46.30	46.68	46.52	qfq	3,146,200	146,978,119	0.30%
2025-07-02	48.00	48.23	46.43	46.54	46.38	qfq	4,036,575	190,755,819	-3.08%
2025-07-01	47.67	48.69	47.00	48.02	47.85	qfq	4,998,775	239,189,956	0.76%
2025-06-30	46.39	48.18	46.28	47.66	47.49	qfq	3,269,325	155,080,469	2.76%
2025-06-27	46.22	46.96	45.92	46.38	46.22	qfq	2,734,040	126,881,949	0.37%
2025-06-26	46.41	47.11	45.72	46.21	46.05	qfq	3,367,295	156,172,666	-0.45%
2025-06-25	46.00	47.00	45.29	46.42	46.26	qfq	4,414,835	204,648,955	3.16%
2025-06-24	43.71	45.59	43.59	45.00	44.84	qfq	3,516,900	157,876,737	3.00%
2025-06-23	44.99	45.51	42.11	43.69	43.54	qfq	6,759,387	298,019,655	-2.80%
2025-06-20	44.25	45.18	44.11	44.95	44.79	qfq	3,237,887	144,631,397	1.31%
2025-06-19	45.26	46.33	44.01	44.37	44.21	qfq	2,651,400	119,146,962	-2.78%
2025-06-18	45.42	45.74	44.51	45.64	45.48	qfq	2,590,800	117,356,383	0.48%
2025-06-17	45.00	45.55	44.00	45.42	45.26	qfq	3,423,339	153,353,859	0.40%
2025-06-16	45.00	46.35	44.32	45.24	45.08	qfq	4,305,823	195,045,973	3.01%
2025-06-13	45.01	46.36	43.77	43.92	43.77	qfq	3,959,323	176,555,670	-2.33%
2025-06-12	44.50	45.46	44.42	44.97	44.81	qfq	3,088,523	139,098,157	0.58%
2025-06-11	44.61	45.06	44.10	44.71	44.55	qfq	3,648,623	163,076,487	-0.75%
2025-06-10	44.00	45.57	43.02	45.05	44.89	qfq	8,499,874	378,277,604	2.83%
2025-06-09	40.64	43.99	40.27	43.81	43.66	qfq	8,115,538	347,833,607	7.91%
2025-06-06	40.00	41.18	39.85	40.60	40.46	qfq	2,881,300	116,776,706	1.53%
2025-06-05	39.82	40.20	39.40	39.99	39.85	qfq	2,984,500	118,933,823	0.98%
2025-06-04	38.25	39.81	38.13	39.60	39.46	qfq	3,215,100	125,613,252	3.58%
2025-06-03	38.15	38.86	38.00	38.23	38.10	qfq	1,992,900	76,531,041	-0.65%
2025-05-30	39.11	39.45	38.28	38.48	38.34	qfq	1,768,700	68,510,833	-1.99%
2025-05-29	38.89	39.39	38.20	39.26	39.12	qfq	2,676,290	104,737,502	1.71%
2025-05-28	38.07	39.33	37.81	38.60	38.46	qfq	3,685,556	142,442,094	1.95%
2025-05-27	38.10	38.46	37.36	37.86	37.63	qfq	1,739,800	65,729,815	-0.37%
2025-05-26	37.78	38.30	37.71	38.00	37.77	qfq	1,405,200	53,394,518	0.21%
2025-05-23	38.59	38.92	37.81	37.92	37.69	qfq	2,434,376	93,224,507	-1.91%
2025-05-22	39.12	39.70	38.59	38.66	38.42	qfq	2,299,400	89,826,602	-1.68%
2025-05-21	39.50	39.80	38.72	39.32	39.08	qfq	2,596,013	101,763,326	-0.76%
2025-05-20	38.65	40.25	38.41	39.62	39.38	qfq	4,009,240	158,481,522	2.72%
2025-05-19	38.09	38.97	37.58	38.57	38.33	qfq	2,692,650	103,251,480	1.39%
2025-05-16	37.59	38.30	37.07	38.04	37.81	qfq	2,027,100	76,979,037	1.17%
2025-05-15	37.95	38.17	37.24	37.60	37.37	qfq	1,616,700	60,949,180	-0.66%
2025-05-14	38.45	38.84	37.50	37.85	37.62	qfq	3,565,433	135,583,457	-1.48%
2025-05-13	39.48	39.48	38.32	38.42	38.18	qfq	2,926,900	113,569,073	-1.34%
2025-05-12	39.87	40.16	38.87	38.94	38.70	qfq	3,872,115	151,654,723	-1.67%
2025-05-09	40.11	40.18	39.20	39.60	39.36	qfq	2,836,100	112,266,206	-1.25%
2025-05-08	39.02	40.24	39.02	40.10	39.85	qfq	3,922,600	155,942,047	1.26%
2025-05-07	39.54	40.20	38.80	39.60	39.36	qfq	4,885,795	192,038,946	0.30%
2025-05-06	37.08	39.94	36.89	39.48	39.24	qfq	6,750,395	264,452,231	7.28%
2025-04-30	35.67	37.35	35.67	36.80	36.57	qfq	2,890,200	105,648,695	3.14%
2025-04-29	34.81	35.83	34.58	35.68	35.46	qfq	2,084,600	73,904,658	2.44%
2025-04-28	34.73	35.30	34.40	34.83	34.62	qfq	1,788,400	62,451,436	0.23%
2025-04-25	34.36	35.20	34.25	34.75	34.54	qfq	2,428,800	84,517,795	1.14%
2025-04-24	34.45	35.27	33.92	34.36	34.15	qfq	3,308,600	114,100,590	0.17%
2025-04-23	33.54	34.80	33.42	34.30	34.09	qfq	3,309,800	113,385,941	3.47%
2025-04-22	33.07	33.47	32.76	33.15	32.95	qfq	1,831,300	60,680,629	0.24%
2025-04-21	31.72	33.12	31.41	33.07	32.87	qfq	2,001,100	65,222,651	4.26%
2025-04-18	32.00	32.45	31.72	31.72	31.52	qfq	1,413,700	45,260,506	-1.34%
2025-04-17	32.73	32.82	31.83	32.15	31.95	qfq	1,615,101	52,332,754	0.00%
2025-04-16	33.00	33.67	32.03	32.15	31.95	qfq	3,086,400	100,965,665	-3.34%
2025-04-15	32.14	33.74	32.00	33.26	33.06	qfq	4,212,800	140,045,610	3.48%
2025-04-14	30.88	32.65	30.62	32.14	31.94	qfq	3,597,500	114,366,377	6.14%
2025-04-11	30.00	30.71	29.53	30.28	30.09	qfq	2,003,200	60,905,239	0.33%
2025-04-10	30.03	30.95	29.95	30.18	29.99	qfq	3,041,131	92,693,751	2.86%
2025-04-09	27.50	29.57	25.50	29.34	29.16	qfq	3,815,800	106,302,941	3.57%
2025-04-08	29.00	29.78	27.05	28.33	28.16	qfq	4,087,359	115,922,103	1.25%
2025-04-07	32.32	32.99	27.98	27.98	27.81	qfq	3,792,859	112,029,554	-20.01%
2025-04-03	35.80	36.00	34.80	34.98	34.76	qfq	1,399,900	49,467,938	-2.32%
2025-04-02	35.70	36.56	35.60	35.81	35.59	qfq	1,404,600	50,612,594	0.20%
2025-04-01	35.20	36.26	35.20	35.74	35.52	qfq	1,721,800	61,726,169	1.53%
2025-03-31	34.88	35.79	34.52	35.20	34.98	qfq	2,083,000	73,529,400	0.86%
2025-03-28	35.45	35.79	34.90	34.90	34.69	qfq	1,358,000	47,940,786	-1.63%
2025-03-27	35.10	35.92	34.40	35.48	35.26	qfq	2,516,100	88,595,179	0.82%
2025-03-26	34.83	35.82	34.70	35.19	34.97	qfq	1,889,200	66,432,559	1.06%
2025-03-25	36.19	36.36	34.75	34.82	34.61	qfq	2,522,200	89,385,343	-3.92%
2025-03-24	37.36	37.68	35.31	36.24	36.02	qfq	3,275,110	119,045,532	-3.05%
2025-03-21	38.90	38.90	37.29	37.38	37.15	qfq	3,381,671	127,752,329	-3.66%
2025-03-20	39.95	39.95	38.70	38.80	38.56	qfq	4,726,431	185,034,051	-3.84%
2025-03-19	39.40	40.36	39.10	40.35	40.10	qfq	7,783,831	309,581,364	2.46%
2025-03-18	38.67	39.68	38.25	39.38	39.14	qfq	4,667,224	182,156,937	1.84%
2025-03-17	38.06	39.23	37.65	38.67	38.43	qfq	3,822,600	147,094,150	1.10%
2025-03-14	37.39	38.50	36.84	38.25	38.01	qfq	3,662,198	139,096,396	2.93%
2025-03-13	37.79	37.90	36.56	37.16	36.93	qfq	3,676,345	136,556,201	-2.16%
2025-03-12	38.52	38.77	37.91	37.98	37.75	qfq	3,390,445	129,957,395	-0.63%
2025-03-11	37.39	38.44	37.11	38.22	37.98	qfq	3,478,044	132,070,877	0.18%
2025-03-10	39.42	39.45	37.67	38.15	37.92	qfq	6,232,300	238,116,931	-3.02%
2025-03-07	40.80	41.80	39.00	39.34	39.10	qfq	9,000,274	364,217,570	0.03%
2025-03-06	38.28	40.22	38.20	39.33	39.09	qfq	6,487,333	254,278,432	3.75%
2025-03-05	37.59	37.94	36.80	37.91	37.68	qfq	3,945,500	147,632,755	0.80%
2025-03-04	36.69	37.80	36.40	37.61	37.38	qfq	3,972,800	147,864,216	2.06%
2025-03-03	37.75	37.99	36.51	36.85	36.62	qfq	5,002,200	186,489,065	-0.83%
2025-02-28	40.26	40.26	37.05	37.16	36.93	qfq	8,755,300	336,980,178	-8.61%
2025-02-27	43.48	45.05	39.81	40.66	40.41	qfq	14,822,300	621,712,432	-5.64%
2025-02-26	47.00	50.50	42.94	43.09	42.82	qfq	17,641,538	812,262,287	-3.64%
2025-02-25	43.05	46.20	43.05	44.72	44.44	qfq	9,816,204	440,204,505	-0.62%
2025-02-24	42.80	45.90	41.38	45.00	44.72	qfq	17,243,971	751,298,926	5.51%
2025-02-21	37.64	45.00	37.13	42.65	42.39	qfq	16,913,693	704,678,464	13.40%
2025-02-20	38.19	38.31	36.63	37.61	37.38	qfq	5,716,200	214,330,986	-2.62%
2025-02-19	37.57	38.67	37.12	38.62	38.38	qfq	5,996,300	226,993,839	0.18%
2025-02-18	42.00	42.10	38.31	38.55	38.31	qfq	11,292,916	453,602,145	-9.46%
2025-02-17	39.77	42.98	38.00	42.58	42.32	qfq	12,482,559	499,444,392	10.25%
2025-02-14	37.40	38.99	36.88	38.62	38.38	qfq	6,467,210	246,507,030	2.55%
2025-02-13	37.75	38.58	36.81	37.66	37.43	qfq	5,518,600	208,248,551	0.43%
2025-02-12	37.81	38.22	37.00	37.50	37.27	qfq	4,458,900	168,000,285	0.54%
2025-02-11	36.69	38.38	36.10	37.30	37.07	qfq	4,302,420	159,914,540	1.52%
2025-02-10	36.00	36.95	35.46	36.74	36.51	qfq	3,199,400	116,481,909	4.29%
2025-02-07	35.32	35.80	34.70	35.23	35.01	qfq	3,124,700	110,592,096	0.40%
2025-02-06	34.36	35.15	34.18	35.09	34.87	qfq	2,427,600	84,470,477	1.56%
2025-02-05	34.31	34.55	33.69	34.55	34.34	qfq	2,977,200	101,601,429	4.38%
2025-01-27	34.80	34.80	32.70	33.10	32.90	qfq	2,335,900	78,825,575	-2.13%
2025-01-24	32.78	33.98	32.02	33.82	33.61	qfq	2,949,800	98,427,734	5.23%
2025-01-23	32.85	33.55	32.11	32.14	31.94	qfq	2,022,200	66,678,275	-0.34%
2025-01-22	33.01	33.20	32.09	32.25	32.05	qfq	1,703,616	55,512,679	-3.15%
2025-01-21	33.63	33.86	32.91	33.30	33.09	qfq	1,346,400	44,850,756	-0.66%
2025-01-20	33.65	33.88	33.15	33.52	33.31	qfq	1,412,000	47,367,330	1.15%
2025-01-17	33.70	33.77	32.71	33.14	32.94	qfq	2,170,300	72,128,977	-1.66%
2025-01-16	34.00	34.30	33.09	33.70	33.49	qfq	2,568,100	86,859,354	-0.30%
2025-01-15	34.23	34.98	33.63	33.80	33.59	qfq	2,532,466	86,446,507	-1.20%
2025-01-14	33.39	34.31	33.36	34.21	34.00	qfq	2,478,153	84,261,541	3.01%
2025-01-13	33.00	33.60	31.90	33.21	33.01	qfq	2,037,235	67,233,849	0.36%
2025-01-10	34.14	35.07	33.01	33.09	32.89	qfq	2,629,800	89,439,320	-2.39%
2025-01-09	31.82	34.18	31.63	33.90	33.69	qfq	2,769,000	92,343,742	6.70%
2025-01-08	32.59	32.83	30.95	31.77	31.57	qfq	1,833,800	58,480,670	-2.55%
2025-01-07	31.62	32.63	31.33	32.60	32.40	qfq	1,520,866	48,493,334	3.79%
2025-01-06	32.20	32.79	30.80	31.41	31.22	qfq	2,093,996	66,708,421	-2.45%
2025-01-03	34.03	34.48	31.88	32.20	32.00	qfq	2,762,000	91,254,168	-5.38%
2025-01-02	35.69	35.97	33.58	34.03	33.82	qfq	3,278,300	114,052,185	-4.78%
2024-12-31	37.12	37.12	35.69	35.74	35.52	qfq	2,285,700	82,839,784	-2.32%
2024-12-30	36.26	37.45	35.51	36.59	36.36	qfq	3,105,110	114,008,782	0.91%
2024-12-27	36.10	36.99	35.65	36.26	36.04	qfq	1,899,596	69,142,487	0.39%
2024-12-26	34.93	36.88	34.93	36.12	35.90	qfq	2,342,100	84,651,650	2.85%
2024-12-25	36.75	36.98	34.40	35.12	34.90	qfq	3,479,100	122,567,602	-5.06%
2024-12-24	37.50	37.88	36.21	36.99	36.76	qfq	2,607,544	95,936,110	-0.86%
2024-12-23	39.72	39.98	37.01	37.31	37.08	qfq	3,988,725	151,752,992	-5.52%
2024-12-20	38.17	39.85	37.70	39.49	39.25	qfq	4,248,900	166,468,666	3.46%
2024-12-19	37.12	38.88	36.60	38.17	37.93	qfq	4,401,590	165,878,538	0.77%
2024-12-18	37.49	39.30	35.85	37.88	37.65	qfq	5,528,900	208,883,992	1.66%
2024-12-17	42.00	42.80	36.89	37.26	37.03	qfq	9,531,425	371,782,391	-12.94%
2024-12-16	43.70	44.58	41.55	42.80	42.54	qfq	9,976,108	426,854,008	-0.35%
2024-12-13	39.60	45.58	39.26	42.95	42.69	qfq	15,447,638	658,978,206	10.18%
2024-12-12	39.01	40.40	38.60	38.98	38.74	qfq	6,334,600	249,072,030	2.99%
2024-12-11	39.01	39.01	37.00	37.85	37.62	qfq	5,050,605	190,898,069	-3.32%
2024-12-10	40.04	40.34	39.13	39.15	38.91	qfq	4,553,400	180,853,402	0.00%
2024-12-09	39.57	40.48	38.85	39.15	38.91	qfq	3,495,106	138,182,135	-1.06%
2024-12-06	39.63	39.98	38.78	39.57	39.33	qfq	3,993,927	157,172,953	0.58%
2024-12-05	39.05	40.39	39.05	39.34	39.10	qfq	4,283,998	170,080,232	1.44%
2024-12-04	38.84	39.81	38.65	38.78	38.54	qfq	3,610,500	141,320,823	-0.54%
2024-12-03	39.43	39.60	38.80	38.99	38.75	qfq	4,555,713	178,157,468	-2.04%
2024-12-02	39.60	40.02	37.90	39.80	39.55	qfq	7,787,614	302,418,931	-0.50%
2024-11-29	40.00	41.66	38.10	40.00	39.75	qfq	12,036,290	479,416,734	-10.75%
2024-11-28	46.59	47.28	43.69	44.82	44.54	qfq	9,560,350	432,501,821	0.81%
2024-11-27	42.49	44.46	40.20	44.46	44.19	qfq	9,859,766	420,438,143	6.54%
2024-11-26	40.30	42.88	40.30	41.73	41.47	qfq	6,843,407	286,947,350	1.90%
2024-11-25	40.30	42.00	39.40	40.95	40.70	qfq	8,635,000	351,193,445	4.33%
2024-11-22	38.20	41.15	37.83	39.25	39.01	qfq	7,942,546	315,772,349	2.75%
2024-11-21	37.63	38.86	37.39	38.20	37.96	qfq	3,409,600	130,770,607	1.51%
2024-11-20	36.80	38.31	36.46	37.63	37.40	qfq	2,911,957	109,277,235	2.81%
2024-11-19	35.00	36.65	34.95	36.60	36.37	qfq	2,378,500	85,111,654	4.72%
2024-11-18	36.82	36.97	34.00	34.95	34.73	qfq	3,724,900	130,786,485	-3.85%
2024-11-15	37.43	38.58	36.35	36.35	36.13	qfq	4,308,400	161,787,459	-3.38%
2024-11-14	39.00	40.20	37.60	37.62	37.39	qfq	4,129,200	159,964,570	-4.30%
2024-11-13	38.60	39.84	38.40	39.31	39.07	qfq	3,948,600	153,733,140	1.31%
2024-11-12	38.53	40.34	38.07	38.80	38.56	qfq	4,957,900	192,566,356	0.94%
2024-11-11	36.87	38.56	36.50	38.44	38.20	qfq	4,151,130	157,693,391	4.06%
2024-11-08	38.28	38.37	36.83	36.94	36.71	qfq	3,949,234	148,322,220	-1.62%
2024-11-07	36.85	37.73	35.86	37.55	37.32	qfq	3,875,600	142,888,259	1.87%
2024-11-06	37.00	38.48	36.39	36.86	36.63	qfq	4,924,887	184,503,052	1.40%
2024-11-05	34.83	36.50	34.60	36.35	36.13	qfq	4,217,745	150,545,269	4.42%
2024-11-04	33.00	35.88	33.00	34.81	34.60	qfq	3,580,500	125,296,538	5.55%
2024-11-01	35.07	35.36	32.98	32.98	32.78	qfq	3,660,135	123,763,758	-6.84%
2024-10-31	36.20	36.29	35.21	35.40	35.18	qfq	3,567,935	127,679,011	-1.72%
2024-10-30	36.00	36.79	35.18	36.02	35.80	qfq	4,152,800	149,472,395	-0.28%
2024-10-29	36.81	37.13	35.63	36.12	35.90	qfq	5,094,500	185,174,113	-2.30%
2024-10-28	35.01	37.20	34.88	36.97	36.74	qfq	6,009,818	217,353,365	4.58%
2024-10-25	33.13	35.98	33.13	35.35	35.13	qfq	7,564,536	266,193,015	6.32%
2024-10-24	34.01	34.01	33.10	33.25	33.05	qfq	3,287,556	109,833,858	-3.23%
2024-10-23	33.90	35.39	33.33	34.36	34.15	qfq	5,174,706	176,463,148	1.96%
2024-10-22	33.98	34.30	33.02	33.70	33.49	qfq	3,819,110	128,783,507	-0.65%
2024-10-21	33.88	34.56	33.36	33.92	33.71	qfq	5,922,600	200,740,028	0.27%
2024-10-18	32.50	34.46	32.46	33.83	33.62	qfq	4,813,700	161,299,467	2.73%
2024-10-17	32.60	33.66	32.56	32.93	32.73	qfq	4,632,876	153,306,468	1.23%
2024-10-16	30.75	32.58	30.56	32.53	32.33	qfq	4,337,644	138,996,378	3.60%
2024-10-15	32.66	33.66	31.40	31.40	31.21	qfq	5,318,185	173,276,906	-3.24%
2024-10-14	31.36	32.68	31.01	32.45	32.25	qfq	4,164,334	133,305,233	4.17%
2024-10-11	32.01	33.00	30.90	31.15	30.96	qfq	3,975,810	126,721,006	-4.51%
2024-10-10	33.30	34.17	31.25	32.62	32.42	qfq	4,705,400	155,615,308	-0.28%
2024-10-09	36.03	37.33	32.48	32.71	32.51	qfq	9,099,658	320,698,790	-16.58%
2024-10-08	40.10	40.10	34.00	39.21	38.97	qfq	16,137,576	603,110,257	15.43%
2024-09-30	30.50	34.50	29.80	33.97	33.76	qfq	10,102,565	322,426,009	16.54%
2024-09-27	27.89	29.48	27.29	29.15	28.97	qfq	5,222,173	148,369,613	6.04%
2024-09-26	27.20	27.49	26.42	27.49	27.32	qfq	4,654,383	125,687,454	0.70%
2024-09-25	25.93	27.30	25.93	27.30	27.13	qfq	4,524,765	120,985,567	5.04%
2024-09-24	25.69	26.06	25.00	25.99	25.83	qfq	2,780,512	71,407,840	1.17%
2024-09-23	25.52	25.95	25.21	25.69	25.53	qfq	1,756,608	45,078,536	0.67%
2024-09-20	25.90	26.23	25.28	25.52	25.36	qfq	1,903,520	48,975,326	-0.51%
2024-09-19	25.00	25.83	25.00	25.65	25.49	qfq	1,952,312	49,808,484	2.72%
2024-09-18	24.89	25.95	24.33	24.97	24.82	qfq	2,075,490	51,972,274	-0.32%
2024-09-13	26.00	26.00	25.05	25.05	24.90	qfq	1,558,900	39,514,597	-1.76%
2024-09-12	25.88	26.28	25.49	25.50	25.34	qfq	1,876,300	48,235,763	-1.47%
2024-09-11	26.46	26.46	25.66	25.88	25.72	qfq	2,895,532	75,113,065	-2.60%
2024-09-10	25.03	26.80	24.66	26.57	26.41	qfq	5,103,300	132,805,727	6.24%
2024-09-09	25.08	25.20	24.37	25.01	24.86	qfq	1,656,400	41,295,862	1.26%
2024-09-06	25.49	25.60	24.60	24.70	24.55	qfq	2,324,553	58,156,155	-3.21%
2024-09-05	25.23	25.76	25.07	25.52	25.36	qfq	1,778,353	45,317,502	1.19%
2024-09-04	24.99	25.67	24.85	25.22	25.06	qfq	2,016,753	51,029,319	-0.24%
2024-09-03	24.77	25.38	24.46	25.28	25.12	qfq	1,934,200	48,219,533	1.61%
2024-09-02	25.30	25.53	24.77	24.88	24.73	qfq	1,976,753	49,620,444	-2.05%
2024-08-30	24.39	25.77	24.33	25.40	25.24	qfq	3,286,573	83,293,085	4.14%
2024-08-29	23.80	24.70	23.50	24.39	24.24	qfq	2,315,290	56,372,720	2.52%
2024-08-28	23.89	24.33	23.61	23.79	23.64	qfq	1,756,138	41,910,579	-1.86%
2024-08-27	24.20	24.99	23.92	24.24	24.09	qfq	2,689,576	65,505,089	-2.26%
2024-08-26	25.60	25.60	24.29	24.80	24.65	qfq	4,545,428	112,355,056	-3.35%
2024-08-23	23.90	26.40	23.90	25.66	25.50	qfq	6,413,331	163,328,706	3.34%
2024-08-22	24.08	26.50	24.08	24.83	24.68	qfq	5,749,023	144,693,181	0.93%
2024-08-21	26.08	27.80	24.60	24.60	24.45	qfq	9,468,224	246,549,589	-1.60%
2024-08-20	24.44	25.27	23.82	25.00	24.85	qfq	4,755,200	117,206,983	2.54%
2024-08-19	23.61	25.39	23.61	24.38	24.23	qfq	5,329,100	130,877,033	3.17%
2024-08-16	22.45	23.95	22.19	23.63	23.48	qfq	4,359,151	101,927,415	6.20%
2024-08-15	21.67	22.40	21.51	22.25	22.11	qfq	1,012,600	22,444,765	1.55%
2024-08-14	21.90	22.19	21.78	21.91	21.78	qfq	604,510	13,295,693	0.09%
2024-08-13	21.57	21.89	21.30	21.89	21.76	qfq	737,710	15,983,745	1.72%
2024-08-12	21.90	21.90	21.41	21.52	21.39	qfq	729,400	15,723,889	-1.87%
2024-08-09	22.28	22.52	21.88	21.93	21.79	qfq	870,320	19,224,979	-0.72%
2024-08-08	22.60	22.62	21.90	22.09	21.95	qfq	993,000	22,041,230	-2.34%
2024-08-07	22.54	23.17	22.48	22.62	22.48	qfq	1,229,790	28,052,330	0.09%
2024-08-06	22.47	22.76	22.14	22.60	22.46	qfq	1,353,512	30,415,700	1.48%
2024-08-05	22.64	24.76	22.26	22.27	22.13	qfq	2,162,220	49,888,255	-2.11%
2024-08-02	22.80	23.39	22.50	22.75	22.61	qfq	1,286,211	29,544,234	-2.19%
2024-08-01	23.19	23.95	23.01	23.26	23.12	qfq	1,925,800	45,034,352	0.39%
2024-07-31	22.49	23.19	22.38	23.17	23.03	qfq	1,612,588	36,955,843	3.39%
2024-07-30	22.56	22.76	22.14	22.41	22.27	qfq	915,817	20,634,180	-0.75%
2024-07-29	22.25	22.71	22.16	22.58	22.44	qfq	1,041,308	23,419,182	0.44%
2024-07-26	22.38	22.56	22.05	22.48	22.34	qfq	882,080	19,750,496	1.77%
2024-07-25	22.30	22.43	21.52	22.09	21.95	qfq	769,495	16,952,839	0.82%
2024-07-24	22.30	22.55	21.78	21.91	21.78	qfq	1,010,500	22,303,614	-2.10%
2024-07-23	23.00	23.36	22.31	22.38	22.24	qfq	1,401,900	32,058,517	-3.37%
2024-07-22	23.11	23.59	22.90	23.16	23.02	qfq	1,993,856	46,385,403	2.57%
2024-07-19	22.35	22.68	22.10	22.58	22.44	qfq	1,324,600	29,797,422	1.03%
2024-07-18	21.85	22.52	20.93	22.35	22.21	qfq	2,331,900	50,674,320	1.78%
2024-07-17	22.49	22.67	21.96	21.96	21.82	qfq	1,189,200	26,435,335	-2.53%
2024-07-16	22.41	22.76	22.18	22.53	22.39	qfq	987,800	22,252,887	0.54%
2024-07-15	22.95	22.99	22.26	22.41	22.27	qfq	976,959	21,962,706	-2.31%
2024-07-12	23.22	23.49	22.93	22.94	22.80	qfq	997,159	23,120,391	-1.50%
2024-07-11	22.99	23.49	22.99	23.29	23.15	qfq	1,290,100	30,072,172	2.33%
2024-07-10	22.59	23.20	22.32	22.76	22.62	qfq	1,140,310	26,174,983	-0.48%
2024-07-09	22.44	22.95	21.86	22.87	22.73	qfq	1,449,504	32,491,471	2.42%
2024-07-08	22.97	23.27	22.31	22.33	22.19	qfq	1,368,101	30,978,207	-2.79%
2024-07-05	22.97	23.38	22.50	22.97	22.83	qfq	1,290,955	29,851,098	0.00%
2024-07-04	24.11	24.11	22.93	22.97	22.83	qfq	1,432,500	33,367,347	-3.65%
2024-07-03	24.61	24.61	23.69	23.84	23.69	qfq	1,625,100	39,044,265	-3.13%
2024-07-02	23.95	25.25	23.95	24.61	24.46	qfq	2,305,071	57,106,550	2.76%
2024-07-01	24.13	24.27	23.53	23.95	23.80	qfq	1,481,804	35,254,948	-0.75%
2024-06-28	24.21	24.83	24.00	24.13	23.98	qfq	2,028,400	49,441,610	-1.59%
2024-06-27	25.10	25.55	24.50	24.52	24.37	qfq	2,490,367	62,281,113	-2.54%
2024-06-26	23.74	25.18	23.38	25.16	25.01	qfq	3,575,060	87,956,507	5.58%
2024-06-25	24.12	24.68	23.20	23.83	23.68	qfq	3,218,560	76,319,340	-2.73%
2024-06-24	25.63	25.76	24.14	24.50	24.35	qfq	5,096,560	126,433,329	-8.21%
2024-06-21	25.75	27.07	24.78	26.69	26.53	qfq	6,399,904	168,038,782	4.58%
2024-06-20	26.20	26.72	25.31	25.52	25.36	qfq	3,497,124	90,108,145	-3.15%
2024-06-19	26.80	27.20	26.14	26.35	26.19	qfq	4,156,091	110,432,881	-2.80%
2024-06-18	26.10	27.22	25.80	27.11	26.94	qfq	6,352,787	168,070,432	1.76%
2024-06-17	24.81	27.98	24.35	26.64	26.48	qfq	7,348,168	193,374,822	7.25%
2024-06-14	23.75	25.25	23.37	24.84	24.69	qfq	3,903,930	95,552,047	4.77%
2024-06-13	23.97	24.42	23.43	23.71	23.56	qfq	1,893,284	45,157,754	0.59%
2024-06-12	23.14	23.85	23.06	23.57	23.42	qfq	1,690,810	39,850,152	2.48%
2024-06-11	22.62	23.28	21.85	23.00	22.86	qfq	1,502,920	34,071,936	1.72%
2024-06-07	22.60	23.03	22.28	22.61	22.47	qfq	1,650,900	37,402,727	1.39%
2024-06-06	23.75	23.88	21.95	22.30	22.16	qfq	2,525,500	56,968,454	-5.79%
2024-06-05	24.08	24.34	23.62	23.67	23.52	qfq	1,383,800	33,057,003	-1.74%
2024-06-04	24.70	24.84	23.61	24.09	23.94	qfq	1,654,588	39,693,030	-3.06%
2024-06-03	25.29	25.84	24.62	24.85	24.70	qfq	1,747,635	44,095,989	-2.09%
2024-05-31	25.03	25.73	25.01	25.38	25.22	qfq	1,612,331	40,982,050	1.60%
2024-05-30	25.18	25.47	24.64	24.98	24.83	qfq	979,968	24,587,188	-0.91%
2024-05-29	25.04	26.09	24.84	25.21	25.05	qfq	1,479,928	37,755,749	-0.36%
2024-05-28	25.70	25.90	25.14	25.30	24.80	qfq	990,532	25,249,539	-1.94%
2024-05-27	25.76	25.86	24.86	25.80	25.29	qfq	1,333,300	33,728,790	0.86%
2024-05-24	26.34	26.60	25.57	25.58	25.08	qfq	1,335,732	34,686,733	-3.73%
2024-05-23	26.96	27.25	26.38	26.57	26.05	qfq	1,620,421	43,370,983	-1.92%
2024-05-22	27.73	27.79	26.42	27.09	26.56	qfq	2,274,900	61,551,184	-2.48%
2024-05-21	27.70	28.12	27.41	27.78	27.23	qfq	1,542,200	42,811,761	0.00%
2024-05-20	26.88	27.94	26.64	27.78	27.23	qfq	2,098,100	57,638,950	3.35%
2024-05-17	26.59	27.00	26.20	26.88	26.35	qfq	1,352,100	36,129,948	1.13%
2024-05-16	26.39	26.95	26.26	26.58	26.06	qfq	1,506,448	40,205,626	1.26%
2024-05-15	26.67	27.00	26.22	26.25	25.73	qfq	1,399,693	37,182,061	-1.57%
2024-05-14	25.94	27.12	25.90	26.67	26.15	qfq	1,763,400	46,853,879	3.01%
2024-05-13	26.03	26.55	25.39	25.89	25.38	qfq	1,523,406	39,450,580	-2.27%
2024-05-10	27.14	27.46	26.25	26.49	25.97	qfq	1,729,168	46,049,397	-2.54%
2024-05-09	27.20	27.31	26.98	27.18	26.65	qfq	1,200,363	32,620,791	0.97%
2024-05-08	27.54	27.70	26.84	26.92	26.39	qfq	1,647,800	44,759,874	-2.25%
2024-05-07	27.66	28.25	27.37	27.54	27.00	qfq	1,664,890	46,196,624	-0.58%
2024-05-06	28.25	28.55	27.62	27.70	27.16	qfq	1,689,500	47,316,427	-0.40%
2024-04-30	27.90	28.45	27.38	27.81	27.26	qfq	1,788,900	49,681,378	-0.96%
2024-04-29	27.50	28.19	27.14	28.08	27.53	qfq	1,989,400	55,492,628	3.46%
2024-04-26	26.45	27.50	26.45	27.14	26.61	qfq	2,585,364	70,185,564	2.22%
2024-04-25	26.20	26.76	25.91	26.55	26.03	qfq	2,240,900	59,227,552	-0.11%
2024-04-24	25.32	26.85	25.32	26.58	26.06	qfq	3,149,300	82,357,348	4.98%
2024-04-23	25.15	25.80	24.81	25.32	24.82	qfq	2,213,038	56,014,788	-1.09%
2024-04-22	25.26	25.79	24.21	25.60	25.10	qfq	1,980,409	49,988,846	0.31%
2024-04-19	25.99	26.14	25.13	25.52	25.02	qfq	1,955,833	49,906,370	-2.22%
2024-04-18	26.21	26.64	25.30	26.10	25.59	qfq	2,379,283	61,999,148	-0.38%
2024-04-17	23.95	26.29	23.95	26.20	25.68	qfq	4,057,636	103,942,525	11.63%
2024-04-16	26.01	26.01	23.46	23.47	23.01	qfq	3,674,374	89,194,569	-9.80%
2024-04-15	27.28	27.59	25.50	26.02	25.51	qfq	2,911,500	76,458,212	-4.58%
2024-04-12	27.50	27.99	27.15	27.27	26.73	qfq	1,601,459	44,160,414	-1.16%
2024-04-11	27.64	28.26	27.47	27.59	27.05	qfq	1,868,214	52,131,279	-0.29%
2024-04-10	28.75	28.89	27.27	27.67	27.13	qfq	2,432,159	67,865,781	-3.49%
2024-04-09	28.66	29.32	28.01	28.67	28.11	qfq	2,849,742	81,190,487	-1.10%
2024-04-08	29.14	29.57	27.82	28.99	28.42	qfq	3,575,286	102,934,503	0.24%
2024-04-03	30.06	30.08	28.53	28.92	28.35	qfq	2,817,505	81,905,826	-4.17%
2024-04-02	31.11	31.48	29.88	30.18	29.59	qfq	2,385,779	72,434,577	-2.93%
2024-04-01	30.43	31.19	30.43	31.09	30.48	qfq	2,271,815	70,049,280	2.17%
2024-03-29	30.25	30.59	29.35	30.43	29.83	qfq	2,511,422	75,446,495	0.26%
2024-03-28	28.96	30.97	28.87	30.35	29.75	qfq	3,622,651	109,281,420	4.80%
2024-03-27	31.61	31.65	28.91	28.96	28.39	qfq	3,850,229	115,504,252	-8.38%
2024-03-26	32.79	33.09	30.84	31.61	30.99	qfq	4,645,105	148,033,182	-3.86%
2024-03-25	35.51	35.85	32.71	32.88	32.23	qfq	5,532,308	187,497,822	-7.38%
2024-03-22	35.58	36.17	33.89	35.50	34.80	qfq	8,413,387	295,000,600	-2.20%
2024-03-21	35.60	36.85	34.92	36.30	35.59	qfq	10,810,316	389,069,338	5.77%
2024-03-20	32.93	35.28	32.66	34.32	33.65	qfq	8,995,757	306,493,116	4.22%
2024-03-19	32.58	33.35	32.42	32.93	32.28	qfq	5,213,195	171,535,602	1.01%
2024-03-18	32.00	32.80	31.66	32.60	31.96	qfq	3,863,484	124,696,935	2.39%
2024-03-15	31.52	31.95	31.15	31.84	31.21	qfq	2,865,643	90,620,196	0.22%
2024-03-14	32.21	32.29	31.25	31.77	31.15	qfq	3,580,031	113,928,808	-2.46%
2024-03-13	31.64	33.65	31.64	32.57	31.93	qfq	6,408,337	208,933,687	3.10%
2024-03-12	31.37	32.10	31.00	31.59	30.97	qfq	3,293,505	103,947,014	1.22%
2024-03-11	30.60	31.26	30.00	31.21	30.60	qfq	2,737,987	84,051,153	1.99%
2024-03-08	30.07	30.98	29.70	30.60	30.00	qfq	3,401,319	102,977,351	0.92%
2024-03-07	31.86	31.99	30.28	30.32	29.72	qfq	3,908,504	121,023,936	-4.14%
2024-03-06	32.00	32.39	31.15	31.63	31.01	qfq	3,302,668	104,618,494	-1.40%
2024-03-05	31.88	33.20	31.58	32.08	31.45	qfq	4,807,982	155,522,651	-0.37%
2024-03-04	32.32	32.88	31.02	32.20	31.57	qfq	3,818,484	121,544,139	0.59%
2024-03-01	31.99	32.59	31.13	32.01	31.38	qfq	4,469,828	142,301,559	0.79%
2024-02-29	29.79	31.98	29.35	31.76	31.14	qfq	3,844,417	120,454,725	5.17%
2024-02-28	33.29	33.88	29.69	30.20	29.61	qfq	5,786,088	184,933,653	-9.82%
2024-02-27	32.07	33.55	31.60	33.49	32.83	qfq	5,309,854	173,733,984	3.40%
2024-02-26	31.90	33.33	31.00	32.39	31.75	qfq	5,909,368	189,357,950	1.16%
2024-02-23	30.56	32.45	30.09	32.02	31.39	qfq	7,578,107	238,324,139	5.47%
2024-02-22	29.65	30.40	29.28	30.36	29.76	qfq	4,700,620	141,610,247	2.60%
2024-02-21	28.93	30.66	28.20	29.59	29.01	qfq	6,425,916	190,252,564	0.24%
2024-02-20	30.02	31.47	29.31	29.52	28.94	qfq	8,951,976	271,097,132	0.68%
2024-02-19	27.31	29.32	26.79	29.32	28.74	qfq	4,808,019	136,698,970	20.02%
2024-02-08	21.00	25.07	20.50	24.43	23.95	qfq	6,699,064	154,071,469	16.89%
2024-02-07	22.96	22.96	20.06	20.90	20.49	qfq	6,492,078	141,132,894	-8.57%
2024-02-06	21.20	23.59	20.24	22.86	22.41	qfq	4,813,089	105,258,477	3.81%
2024-02-05	26.40	26.64	21.54	22.02	21.59	qfq	5,960,680	137,985,313	-16.59%
2024-02-02	28.07	28.82	25.30	26.40	25.88	qfq	3,681,371	99,497,193	-6.71%
2024-02-01	27.38	28.98	26.66	28.30	27.74	qfq	3,539,738	98,630,392	4.20%
2024-01-31	29.20	29.38	27.10	27.16	26.63	qfq	3,441,387	96,775,338	-6.99%
2024-01-30	29.58	30.35	29.11	29.20	28.63	qfq	2,867,571	85,336,170	-1.72%
2024-01-29	31.85	31.89	29.71	29.71	29.13	qfq	2,465,205	74,831,063	-5.20%
2024-01-26	32.15	32.50	31.31	31.34	30.72	qfq	2,495,931	79,610,361	-2.46%
2024-01-25	30.86	32.29	30.48	32.13	31.50	qfq	2,802,900	88,556,193	3.68%
2024-01-24	31.35	31.35	29.60	30.99	30.38	qfq	3,303,720	100,356,333	-0.26%
2024-01-23	30.69	31.73	30.50	31.07	30.46	qfq	2,895,096	89,887,885	0.52%
2024-01-22	33.98	33.98	30.70	30.91	30.30	qfq	3,583,500	115,827,938	-8.60%
2024-01-19	33.25	34.77	33.24	33.82	33.16	qfq	3,782,319	128,826,836	0.83%
2024-01-18	32.99	33.66	32.13	33.54	32.88	qfq	3,341,530	109,628,003	1.27%
2024-01-17	33.35	34.00	33.12	33.12	32.47	qfq	2,441,515	82,037,911	-1.16%
2024-01-16	33.50	33.70	32.70	33.51	32.85	qfq	3,095,800	102,538,619	-0.98%
2024-01-15	34.55	34.66	33.60	33.84	33.17	qfq	3,471,731	118,064,006	-2.39%
2024-01-12	35.67	36.12	34.63	34.67	33.99	qfq	3,692,610	129,712,448	-3.53%
2024-01-11	33.91	35.99	33.70	35.94	35.23	qfq	4,287,283	151,693,083	5.49%
2024-01-10	36.00	36.00	33.70	34.07	33.40	qfq	4,198,669	144,679,719	-6.35%
2024-01-09	37.95	38.38	36.12	36.38	35.66	qfq	4,808,488	178,135,367	-4.04%
2024-01-08	40.02	40.09	37.91	37.91	37.16	qfq	5,218,673	202,428,577	-6.16%
2024-01-05	39.74	41.96	39.32	40.40	39.61	qfq	9,120,201	369,574,573	3.48%
2024-01-04	37.98	40.43	37.50	39.04	38.27	qfq	5,874,157	231,923,810	1.67%
2024-01-03	38.76	38.76	37.90	38.40	37.65	qfq	2,710,463	103,963,813	-1.44%
2024-01-02	39.53	39.78	38.80	38.96	38.19	qfq	2,240,020	87,857,948	-1.99%
2023-12-29	38.86	39.79	38.65	39.75	38.97	qfq	2,581,334	101,938,634	2.08%
2023-12-28	38.57	39.30	37.69	38.94	38.17	qfq	3,256,296	126,025,643	0.96%
2023-12-27	38.57	38.88	38.11	38.57	37.81	qfq	2,613,911	100,504,948	0.03%
2023-12-26	40.00	40.03	37.70	38.56	37.80	qfq	3,541,996	136,958,187	-3.53%
2023-12-25	39.41	40.40	38.50	39.97	39.18	qfq	3,041,890	119,806,653	1.24%
2023-12-22	41.55	41.84	39.24	39.48	38.70	qfq	4,896,211	197,216,434	-5.89%
2023-12-21	41.21	42.90	39.90	41.95	41.13	qfq	4,492,647	185,694,273	1.23%
2023-12-20	42.21	42.78	41.02	41.44	40.63	qfq	3,230,526	134,316,943	-1.73%
2023-12-19	42.47	43.63	41.66	42.17	41.34	qfq	3,678,028	156,133,102	-0.57%
2023-12-18	43.85	44.20	42.09	42.41	41.58	qfq	4,463,396	191,545,331	-3.02%
2023-12-15	44.97	45.00	41.13	43.73	42.87	qfq	6,940,527	302,291,465	2.15%
2023-12-14	43.53	44.28	42.13	42.81	41.97	qfq	7,973,416	343,595,675	-2.26%
2023-12-13	46.41	46.66	43.56	43.80	42.94	qfq	12,837,009	581,878,375	0.55%
2023-12-12	43.89	45.16	43.26	43.56	42.70	qfq	8,561,580	379,691,517	0.21%
2023-12-11	42.41	43.96	42.12	43.47	42.62	qfq	7,139,583	308,988,280	2.21%
2023-12-08	41.87	42.77	41.43	42.53	41.69	qfq	6,608,079	278,271,156	1.48%
2023-12-07	39.85	42.43	39.65	41.91	41.09	qfq	6,926,212	288,011,449	4.49%
2023-12-06	40.14	40.70	39.21	40.11	39.32	qfq	2,588,336	103,081,425	0.63%
2023-12-05	41.70	41.70	39.79	39.86	39.08	qfq	3,900,481	157,559,986	-4.55%
2023-12-04	40.60	42.13	40.55	41.76	40.94	qfq	4,649,711	193,939,971	2.10%
2023-12-01	39.24	41.06	38.76	40.90	40.10	qfq	4,339,203	174,330,022	4.20%
2023-11-30	38.71	39.34	38.21	39.25	38.48	qfq	3,241,241	125,601,231	0.69%
2023-11-29	40.71	41.05	38.78	38.98	38.21	qfq	5,193,362	205,872,265	-5.07%
2023-11-28	41.69	42.50	40.68	41.06	40.25	qfq	3,251,560	134,870,317	-2.03%
2023-11-27	41.50	42.75	41.30	41.91	41.09	qfq	2,706,069	114,109,104	0.07%
2023-11-24	44.01	44.01	41.88	41.88	41.06	qfq	4,219,452	180,596,889	-5.08%
2023-11-23	43.11	44.20	42.00	44.12	43.25	qfq	5,897,736	253,957,979	0.80%
2023-11-22	43.55	45.38	43.30	43.77	42.91	qfq	7,054,789	311,171,081	-0.07%
2023-11-21	45.13	45.38	43.42	43.80	42.94	qfq	8,694,159	385,851,674	-3.82%
2023-11-20	43.00	46.50	42.51	45.54	44.64	qfq	10,514,856	467,659,106	5.42%
2023-11-17	42.90	43.20	42.18	43.20	42.35	qfq	5,006,353	213,596,815	0.56%
2023-11-16	43.28	43.98	42.96	42.96	42.12	qfq	6,879,591	299,234,514	-0.90%
2023-11-15	44.48	44.98	43.08	43.35	42.50	qfq	9,198,254	402,229,614	-2.50%
2023-11-14	42.89	44.60	42.18	44.46	43.59	qfq	12,851,669	562,041,320	4.86%
2023-11-13	40.80	42.67	40.80	42.40	41.57	qfq	7,664,467	322,818,190	4.56%
2023-11-10	40.81	41.40	40.44	40.55	39.75	qfq	3,824,676	155,931,313	-2.50%
2023-11-09	42.64	42.87	41.33	41.59	40.77	qfq	6,254,500	262,960,118	-1.00%
2023-11-08	41.63	42.95	41.40	42.01	41.18	qfq	9,272,051	390,555,803	2.21%
2023-11-07	40.93	41.34	40.47	41.10	40.29	qfq	4,347,749	177,922,814	0.24%
2023-11-06	39.91	41.27	39.52	41.00	40.19	qfq	5,256,474	213,715,979	4.30%
2023-11-03	39.15	39.98	38.00	39.31	38.54	qfq	3,452,684	135,869,555	0.56%
2023-11-02	40.80	40.93	39.06	39.09	38.32	qfq	4,234,807	168,784,076	-3.51%
2023-11-01	40.88	41.40	40.25	40.51	39.71	qfq	4,124,504	168,197,363	-2.67%
2023-10-31	41.30	41.97	40.40	41.62	40.80	qfq	7,171,897	295,514,544	0.31%
2023-10-30	38.77	42.32	38.70	41.49	40.67	qfq	9,395,030	387,471,259	6.09%
2023-10-27	39.82	40.25	38.77	39.11	38.34	qfq	4,970,743	195,340,212	-3.38%
2023-10-26	39.70	41.15	39.33	40.48	39.68	qfq	6,228,630	251,443,081	-0.83%
2023-10-25	39.10	40.85	38.75	40.82	40.02	qfq	8,460,073	337,303,160	3.60%
2023-10-24	37.75	39.44	37.73	39.40	38.63	qfq	4,616,311	179,714,948	3.28%
2023-10-23	37.00	38.97	36.51	38.15	37.40	qfq	4,539,108	170,763,949	0.47%
2023-10-20	37.41	39.26	37.28	37.97	37.22	qfq	4,801,908	184,409,336	1.04%
2023-10-19	37.51	38.87	37.42	37.58	36.84	qfq	3,415,852	130,130,655	-1.47%
2023-10-18	39.22	39.22	38.13	38.14	37.39	qfq	4,358,911	167,377,784	-5.10%
2023-10-17	39.72	40.46	38.13	40.19	39.40	qfq	4,950,589	194,244,611	1.57%
2023-10-16	40.44	41.42	39.30	39.57	38.79	qfq	5,656,013	228,341,150	-1.91%
2023-10-13	40.13	40.42	39.69	40.34	39.55	qfq	5,410,457	216,765,154	0.30%
2023-10-12	41.19	41.19	39.91	40.22	39.43	qfq	6,718,579	270,835,849	-3.43%
2023-10-11	42.22	42.77	40.94	41.65	40.83	qfq	12,870,534	534,601,070	-5.77%
2023-10-10	40.15	47.90	39.55	44.20	43.33	qfq	16,666,330	730,912,109	10.50%
2023-10-09	39.20	40.97	38.88	40.00	39.21	qfq	5,814,055	231,341,488	2.01%
2023-09-28	38.67	39.34	38.54	39.21	38.44	qfq	4,194,071	163,702,043	1.71%
2023-09-27	38.16	39.30	37.78	38.55	37.79	qfq	3,880,194	149,706,366	0.44%
2023-09-26	37.88	39.18	37.85	38.38	37.63	qfq	4,185,655	161,425,261	0.16%
2023-09-25	37.70	39.00	37.59	38.32	37.57	qfq	4,743,010	181,506,952	0.82%
2023-09-22	36.55	38.04	36.24	38.01	37.26	qfq	4,988,717	187,138,532	3.80%
2023-09-21	36.40	36.81	36.16	36.62	35.90	qfq	3,086,690	112,956,547	0.74%
2023-09-20	36.20	36.84	36.10	36.35	35.64	qfq	2,668,079	97,329,153	-0.19%
2023-09-19	38.01	38.04	36.37	36.42	35.70	qfq	4,811,070	177,646,389	-4.16%
2023-09-18	37.79	38.39	37.50	38.00	37.25	qfq	3,869,908	147,295,079	0.56%
2023-09-15	38.70	38.90	37.51	37.79	37.05	qfq	5,521,401	209,877,502	-3.38%
2023-09-14	41.66	41.66	39.03	39.11	38.34	qfq	7,599,627	304,619,520	-6.12%
2023-09-13	43.50	43.50	41.50	41.66	40.84	qfq	10,339,568	437,636,805	-7.42%
2023-09-12	44.09	45.98	44.08	45.00	44.12	qfq	12,104,311	542,287,066	-10.11%
2023-09-11	50.60	52.80	49.57	50.06	49.08	qfq	8,720,506	443,979,777	-13.03%
2023-09-08	58.82	59.96	52.89	57.56	56.43	qfq	10,755,314	606,309,450	1.62%
2023-09-07	47.00	56.64	46.29	56.64	55.53	qfq	10,179,279	528,494,838	20.00%
2023-09-06	46.56	47.20	45.20	47.20	46.27	qfq	3,810,006	175,701,520	0.32%
2023-09-05	44.81	48.06	44.46	47.05	46.12	qfq	5,031,321	234,176,101	4.35%
2023-09-04	45.25	45.47	42.87	45.09	44.20	qfq	2,974,026	130,787,428	1.30%
2023-09-01	46.18	46.55	44.30	44.51	43.63	qfq	2,789,396	125,334,692	-4.09%
2023-08-31	47.76	49.87	46.19	46.41	45.50	qfq	4,370,104	206,709,676	0.48%
2023-08-30	44.56	46.68	44.51	46.19	45.28	qfq	2,931,607	134,294,046	3.26%
2023-08-29	40.28	44.80	40.03	44.73	43.85	qfq	4,328,932	187,581,714	8.83%
2023-08-28	48.28	48.98	41.10	41.10	40.29	qfq	4,946,163	217,958,253	-9.69%
2023-08-25	45.97	49.23	45.36	45.51	44.62	qfq	3,960,326	186,943,955	-4.39%
2023-08-24	46.00	48.50	46.00	47.60	46.66	qfq	5,102,661	243,037,613	2.26%
2023-08-23	46.50	47.50	44.90	46.55	45.63	qfq	3,470,506	160,561,422	-0.68%
2023-08-22	44.05	46.93	43.73	46.87	45.95	qfq	4,186,689	190,791,012	9.51%
2023-08-21	42.00	44.20	41.86	42.80	41.96	qfq	1,370,200	59,489,778	1.47%
2023-08-18	43.73	44.60	41.90	42.18	41.35	qfq	1,091,440	47,212,665	-3.68%
2023-08-17	43.08	44.20	42.22	43.79	42.93	qfq	924,800	40,278,605	1.11%
2023-08-16	44.33	44.56	42.55	43.31	42.46	qfq	1,394,000	60,504,097	-2.30%
2023-08-15	46.18	46.18	43.90	44.33	43.46	qfq	1,253,190	56,107,988	-3.80%
2023-08-14	43.74	46.17	43.33	46.08	45.17	qfq	1,492,906	66,590,762	4.51%
2023-08-11	44.87	45.55	44.09	44.09	43.22	qfq	1,041,565	46,618,372	-2.04%
2023-08-10	44.90	46.16	44.51	45.01	44.13	qfq	1,221,500	55,314,498	0.74%
2023-08-09	45.90	46.65	44.55	44.68	43.80	qfq	1,936,790	88,146,019	-4.22%
2023-08-08	46.17	48.37	45.70	46.65	45.73	qfq	2,887,130	136,510,512	1.02%
2023-08-07	45.13	46.60	45.00	46.18	45.27	qfq	1,841,400	84,700,397	1.74%
2023-08-04	44.56	45.53	44.41	45.39	44.50	qfq	1,183,885	53,535,085	2.00%
2023-08-03	44.58	45.35	44.37	44.50	43.63	qfq	620,250	27,743,178	-0.65%
2023-08-02	45.14	45.19	44.32	44.79	43.91	qfq	757,490	33,805,917	-0.89%
2023-08-01	45.85	45.89	44.71	45.19	44.30	qfq	793,700	35,784,186	-1.42%
2023-07-31	45.13	46.00	44.56	45.84	44.94	qfq	715,421	32,582,235	1.89%
2023-07-28	45.22	45.52	44.50	44.99	44.11	qfq	922,895	41,511,274	-0.49%
2023-07-27	45.89	46.58	45.13	45.21	44.32	qfq	878,010	40,116,180	-1.46%
2023-07-26	46.69	46.70	45.53	45.88	44.98	qfq	852,879	39,192,957	-2.38%
2023-07-25	47.50	47.60	45.71	47.00	46.08	qfq	1,689,019	78,949,300	1.29%
2023-07-24	46.30	47.00	45.12	46.40	45.49	qfq	1,298,738	60,168,730	2.20%
2023-07-21	46.01	46.74	45.40	45.40	44.51	qfq	1,561,793	71,839,176	-0.92%
2023-07-20	49.18	50.00	45.82	45.82	44.92	qfq	3,741,710	176,197,803	-8.54%
2023-07-19	48.26	54.77	48.00	50.10	49.12	qfq	4,794,983	246,824,033	7.14%
2023-07-18	48.21	48.56	46.50	46.76	45.84	qfq	1,285,404	60,743,118	-2.97%