SECURITY DETAIL · RAW DATA

英华特301272.SZ

ASZSECNYSTOCK

最近收盘价31.002026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,139,900

成交额（元）36,056,769

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-29	cash_dividend	0.34	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-06	2025-11-14	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-31	cash_dividend	0.51	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.94	32.63	30.71	31.00	31.00	qfq	1,139,900	36,056,769	-3.13%
2026-07-16	31.80	32.89	31.65	32.00	32.00	qfq	668,253	21,571,443	-0.62%
2026-07-15	31.93	32.72	31.73	32.20	32.20	qfq	645,000	20,809,172	0.59%
2026-07-14	31.54	32.16	30.89	32.01	32.01	qfq	851,763	26,804,334	0.88%
2026-07-13	33.13	33.13	31.20	31.73	31.73	qfq	678,500	21,693,346	-4.23%
2026-07-10	32.00	33.50	31.42	33.13	33.13	qfq	841,900	27,638,296	3.53%
2026-07-09	32.20	32.50	31.03	32.00	32.00	qfq	722,395	22,836,179	0.00%
2026-07-08	32.40	32.59	31.44	32.00	32.00	qfq	747,544	23,805,045	-1.99%
2026-07-07	33.83	33.93	32.15	32.65	32.65	qfq	862,595	28,249,665	-3.46%
2026-07-06	34.24	34.95	33.68	33.82	33.82	qfq	841,900	28,728,712	-1.23%
2026-07-03	33.50	34.60	33.20	34.24	34.24	qfq	1,181,100	40,213,064	3.13%
2026-07-02	33.25	34.50	33.02	33.20	33.20	qfq	1,147,800	38,817,390	-0.45%
2026-07-01	32.74	33.80	32.55	33.35	33.35	qfq	1,219,470	40,497,984	1.24%
2026-06-30	32.50	33.06	32.10	32.94	32.94	qfq	900,405	29,452,728	0.64%
2026-06-29	33.08	33.10	31.21	32.73	32.73	qfq	1,300,700	41,830,707	-0.21%
2026-06-26	33.30	33.81	32.26	32.80	32.80	qfq	1,239,470	40,457,343	-2.38%
2026-06-25	34.72	35.23	33.02	33.60	33.60	qfq	1,333,800	45,034,464	-3.23%
2026-06-24	36.10	36.34	34.12	34.72	34.72	qfq	1,299,354	45,365,620	-3.82%
2026-06-23	35.70	36.85	35.65	36.10	36.10	qfq	990,200	36,037,802	0.61%
2026-06-22	36.02	36.26	34.41	35.88	35.88	qfq	1,315,970	46,352,737	-1.13%
2026-06-18	36.26	37.31	35.72	36.29	36.29	qfq	796,100	28,994,753	0.08%
2026-06-17	37.07	37.07	36.08	36.26	36.26	qfq	831,600	30,237,715	-2.40%
2026-06-16	36.76	37.58	36.01	37.15	37.15	qfq	982,600	36,226,580	0.87%
2026-06-15	36.69	37.43	36.40	36.83	36.83	qfq	860,100	31,827,229	0.57%
2026-06-12	36.55	37.30	36.08	36.62	36.62	qfq	781,900	28,756,398	0.47%
2026-06-11	36.49	36.95	35.62	36.45	36.45	qfq	788,848	28,555,813	-1.11%
2026-06-10	37.18	37.45	35.97	36.86	36.86	qfq	764,400	27,936,202	-1.36%
2026-06-09	37.22	37.75	36.80	37.37	37.37	qfq	860,000	32,034,606	1.00%
2026-06-08	38.33	39.12	36.37	37.00	37.00	qfq	1,126,619	42,397,685	-3.72%
2026-06-05	37.80	39.20	37.02	38.43	38.43	qfq	1,155,900	44,300,212	1.16%
2026-06-04	37.97	39.10	37.59	37.99	37.99	qfq	769,300	29,404,846	-0.55%
2026-06-03	38.86	39.02	37.77	38.20	38.20	qfq	917,200	35,217,188	-1.70%
2026-06-02	40.47	40.64	38.40	38.86	38.86	qfq	937,282	36,519,700	-3.38%
2026-06-01	39.52	40.68	39.24	40.22	40.22	qfq	1,027,050	41,173,848	1.21%
2026-05-29	42.23	42.66	39.21	39.74	39.74	qfq	1,241,329	50,103,899	-5.99%
2026-05-28	42.11	42.89	40.92	42.27	41.93	qfq	1,082,341	45,219,885	0.38%
2026-05-27	43.65	43.80	41.62	42.11	41.77	qfq	1,133,500	47,983,046	-3.15%
2026-05-26	45.09	45.28	42.87	43.48	43.13	qfq	1,025,600	44,805,995	-3.59%
2026-05-25	46.28	46.65	44.61	45.10	44.74	qfq	958,197	43,406,290	-2.70%
2026-05-22	45.43	46.76	44.71	46.35	45.98	qfq	1,019,100	46,757,300	3.09%
2026-05-21	46.56	47.20	44.82	44.96	44.60	qfq	1,048,997	48,591,076	-3.10%
2026-05-20	46.63	47.00	45.93	46.40	46.03	qfq	793,774	36,815,440	-0.88%
2026-05-19	46.00	47.17	45.89	46.81	46.44	qfq	1,281,076	59,605,989	1.45%
2026-05-18	45.86	46.79	45.80	46.14	45.77	qfq	1,371,648	63,267,141	-0.04%
2026-05-15	46.46	47.31	45.90	46.16	45.79	qfq	1,010,518	47,079,607	-0.84%
2026-05-14	46.47	47.41	46.00	46.55	46.18	qfq	1,125,700	52,544,385	0.15%
2026-05-13	47.86	47.86	46.28	46.48	46.11	qfq	1,494,700	70,071,285	-2.86%
2026-05-12	47.19	48.58	47.02	47.85	47.47	qfq	1,586,827	75,857,856	1.10%
2026-05-11	46.60	47.58	45.89	47.33	46.95	qfq	1,510,100	70,966,106	2.78%
2026-05-08	45.57	46.28	45.21	46.05	45.68	qfq	1,033,900	47,521,775	1.16%
2026-05-07	45.29	46.60	45.05	45.52	45.16	qfq	1,490,566	68,350,719	0.46%
2026-05-06	44.42	46.88	44.42	45.31	44.95	qfq	1,662,400	75,524,432	1.59%
2026-04-30	44.94	45.25	44.36	44.60	44.24	qfq	1,046,400	46,858,636	-0.65%
2026-04-29	44.65	45.15	44.50	44.89	44.53	qfq	1,366,886	61,325,865	0.52%
2026-04-28	44.15	46.57	44.01	44.66	44.30	qfq	1,593,909	71,781,884	0.25%
2026-04-27	42.91	44.58	42.50	44.55	44.19	qfq	1,551,786	68,219,834	4.85%
2026-04-24	42.20	42.90	42.00	42.49	42.15	qfq	593,914	25,194,810	0.45%
2026-04-23	43.88	43.88	42.30	42.30	41.96	qfq	868,614	37,142,079	-3.20%
2026-04-22	43.20	44.56	42.76	43.70	43.35	qfq	1,539,871	66,890,263	0.64%
2026-04-21	42.48	44.67	42.00	43.42	43.07	qfq	2,050,772	89,071,014	3.60%
2026-04-20	41.30	42.30	41.10	41.91	41.57	qfq	719,312	30,037,989	1.35%
2026-04-17	41.26	41.48	40.94	41.35	41.02	qfq	537,000	22,116,245	0.71%
2026-04-16	40.50	41.28	39.96	41.06	40.73	qfq	609,700	24,833,307	1.68%
2026-04-15	40.65	41.01	40.15	40.38	40.06	qfq	520,457	21,102,216	-0.17%
2026-04-14	40.60	40.88	39.89	40.45	40.13	qfq	581,742	23,511,303	0.40%
2026-04-13	40.77	41.03	39.90	40.29	39.97	qfq	584,588	23,563,425	-1.37%
2026-04-10	40.30	41.13	40.14	40.85	40.52	qfq	499,199	20,400,002	1.79%
2026-04-09	40.94	40.94	39.81	40.13	39.81	qfq	650,500	26,239,327	-1.59%
2026-04-08	39.82	40.87	39.63	40.78	40.45	qfq	903,200	36,585,081	4.78%
2026-04-07	37.87	39.17	37.51	38.92	38.61	qfq	874,092	33,754,276	3.18%
2026-04-03	38.76	38.90	37.50	37.72	37.42	qfq	711,700	26,948,052	-2.68%
2026-04-02	39.61	39.82	38.23	38.76	38.45	qfq	649,366	25,347,654	-2.15%
2026-04-01	39.83	40.24	39.21	39.61	39.29	qfq	833,018	33,027,535	1.33%
2026-03-31	39.80	40.35	39.03	39.09	38.78	qfq	688,600	27,315,468	-1.66%
2026-03-30	39.00	39.97	38.91	39.75	39.43	qfq	697,000	27,478,008	0.40%
2026-03-27	38.07	39.89	38.03	39.59	39.27	qfq	844,961	33,189,837	2.78%
2026-03-26	39.67	40.11	38.42	38.52	38.21	qfq	649,100	25,388,109	-3.05%
2026-03-25	38.99	39.93	38.81	39.73	39.41	qfq	809,200	32,016,746	2.74%
2026-03-24	37.62	38.77	36.72	38.67	38.36	qfq	1,003,154	37,778,442	5.05%
2026-03-23	39.39	39.39	36.32	36.81	36.52	qfq	1,587,000	60,203,835	-7.35%
2026-03-20	41.89	42.29	39.60	39.73	39.41	qfq	1,198,800	48,888,724	-5.20%
2026-03-19	42.92	43.80	41.61	41.91	41.57	qfq	874,699	37,175,338	-2.63%
2026-03-18	42.37	43.08	41.78	43.04	42.70	qfq	933,200	39,594,815	2.43%
2026-03-17	43.90	44.10	42.00	42.02	41.68	qfq	1,124,500	48,346,896	-3.60%
2026-03-16	44.50	45.30	43.11	43.59	43.24	qfq	2,753,486	121,337,232	-5.01%
2026-03-13	43.48	47.48	43.00	45.89	45.52	qfq	2,722,085	124,430,081	5.62%
2026-03-12	44.23	44.45	43.20	43.45	43.10	qfq	759,177	33,252,791	-1.76%
2026-03-11	44.43	45.21	43.93	44.23	43.88	qfq	928,577	41,322,605	-0.45%
2026-03-10	43.01	44.46	43.01	44.43	44.07	qfq	886,400	39,000,001	4.10%
2026-03-09	42.62	42.99	41.53	42.68	42.34	qfq	932,515	39,459,341	-0.86%
2026-03-06	41.69	43.43	41.14	43.05	42.71	qfq	1,200,000	51,447,082	3.06%
2026-03-05	42.27	42.89	41.45	41.77	41.44	qfq	762,500	32,206,079	0.75%
2026-03-04	41.17	42.07	41.06	41.46	41.13	qfq	951,956	39,557,264	-0.34%
2026-03-03	42.99	44.00	41.60	41.60	41.27	qfq	1,571,900	67,129,324	-2.76%
2026-03-02	44.00	44.65	42.58	42.78	42.44	qfq	1,707,480	73,868,708	-4.57%
2026-02-27	45.25	45.48	44.25	44.83	44.47	qfq	1,159,047	51,739,175	-1.58%
2026-02-26	44.35	45.98	44.15	45.55	45.19	qfq	1,486,759	67,010,677	2.71%
2026-02-25	44.92	44.92	44.12	44.35	44.00	qfq	970,043	43,103,434	-0.34%
2026-02-24	45.02	45.15	43.93	44.50	44.14	qfq	1,167,700	51,908,264	-0.16%
2026-02-13	45.91	46.16	44.51	44.57	44.21	qfq	1,884,918	85,322,687	-2.43%
2026-02-12	45.52	48.24	44.15	45.68	45.31	qfq	3,660,310	169,132,019	3.87%
2026-02-11	43.95	44.18	43.76	43.98	43.63	qfq	482,787	21,225,476	0.14%
2026-02-10	44.20	44.57	43.90	43.92	43.57	qfq	621,600	27,430,906	-0.75%
2026-02-09	43.49	44.46	43.25	44.25	43.90	qfq	1,016,541	44,779,322	2.88%
2026-02-06	42.70	43.35	42.37	43.01	42.67	qfq	849,505	36,551,477	0.73%
2026-02-05	42.51	43.33	42.16	42.70	42.36	qfq	870,100	37,297,657	0.45%
2026-02-04	42.60	42.99	42.15	42.51	42.17	qfq	702,900	29,881,818	0.02%
2026-02-03	41.74	42.60	41.74	42.50	42.16	qfq	953,514	40,359,428	2.71%
2026-02-02	41.69	42.40	41.27	41.38	41.05	qfq	1,057,556	44,474,934	-1.19%
2026-01-30	41.18	41.90	40.57	41.88	41.55	qfq	845,785	34,972,808	2.12%
2026-01-29	41.35	42.10	40.58	41.01	40.68	qfq	911,376	37,741,334	-1.06%
2026-01-28	42.74	42.95	41.41	41.45	41.12	qfq	727,385	30,405,543	-3.02%
2026-01-27	42.80	42.87	40.88	42.74	42.40	qfq	1,014,804	42,697,442	0.38%
2026-01-26	43.54	43.55	42.11	42.58	42.24	qfq	1,039,402	44,289,538	-1.73%
2026-01-23	43.62	43.68	43.18	43.33	42.98	qfq	799,800	34,694,626	-0.21%
2026-01-22	43.64	43.70	42.91	43.42	43.07	qfq	904,400	39,208,550	-0.25%
2026-01-21	43.13	43.80	42.62	43.53	43.18	qfq	1,067,810	46,298,386	0.93%
2026-01-20	43.78	44.40	42.80	43.13	42.79	qfq	1,734,600	75,636,710	-0.48%
2026-01-19	42.70	43.54	42.67	43.34	42.99	qfq	1,087,786	47,007,579	1.12%
2026-01-16	42.56	43.06	42.09	42.86	42.52	qfq	1,028,800	43,760,404	0.78%
2026-01-15	41.75	42.53	41.53	42.53	42.19	qfq	1,209,985	51,060,995	1.89%
2026-01-14	41.71	42.23	40.90	41.74	41.41	qfq	1,344,964	56,106,482	-0.02%
2026-01-13	41.75	42.33	40.95	41.75	41.42	qfq	1,089,854	45,479,758	0.05%
2026-01-12	41.08	41.81	40.60	41.73	41.40	qfq	1,047,834	43,238,432	2.08%
2026-01-09	40.80	41.05	40.34	40.88	40.55	qfq	846,057	34,473,560	0.44%
2026-01-08	40.20	41.15	40.18	40.70	40.37	qfq	952,304	38,693,455	0.89%
2026-01-07	41.07	41.39	40.09	40.34	40.02	qfq	1,649,300	67,115,752	-1.78%
2026-01-06	41.99	42.00	41.01	41.07	40.74	qfq	921,500	38,180,361	-1.20%
2026-01-05	41.06	41.78	40.62	41.57	41.24	qfq	985,400	40,844,673	1.27%
2025-12-31	39.90	41.49	39.82	41.05	40.72	qfq	959,300	39,017,937	2.88%
2025-12-30	40.14	40.30	39.68	39.90	39.58	qfq	504,700	20,166,877	-0.47%
2025-12-29	40.15	40.33	39.68	40.09	39.77	qfq	504,800	20,176,649	0.35%
2025-12-26	40.48	40.78	39.90	39.95	39.63	qfq	674,476	27,160,861	-1.28%
2025-12-25	40.40	40.58	39.85	40.47	40.15	qfq	561,030	22,575,326	1.61%
2025-12-24	39.39	40.22	39.27	39.83	39.51	qfq	621,400	24,808,379	1.12%
2025-12-23	40.05	40.22	39.27	39.39	39.07	qfq	680,568	26,894,976	-1.18%
2025-12-22	40.17	40.75	39.53	39.86	39.54	qfq	724,480	29,116,540	-0.77%
2025-12-19	40.28	40.37	39.71	40.17	39.85	qfq	466,100	18,680,420	0.60%
2025-12-18	38.92	40.20	38.72	39.93	39.61	qfq	1,024,200	40,634,195	2.60%
2025-12-17	38.35	39.12	37.70	38.92	38.61	qfq	772,300	29,665,213	1.75%
2025-12-16	39.10	39.21	38.01	38.25	37.94	qfq	738,200	28,319,868	-2.70%
2025-12-15	39.00	39.95	38.84	39.31	39.00	qfq	987,800	38,828,618	-0.15%
2025-12-12	40.73	41.24	39.00	39.37	39.06	qfq	1,990,300	79,791,628	-2.96%
2025-12-11	41.90	42.10	40.50	40.57	40.25	qfq	668,438	27,478,041	-3.17%
2025-12-10	43.30	43.30	41.75	41.90	41.56	qfq	816,538	34,385,037	-2.35%
2025-12-09	42.53	44.43	42.30	42.91	42.57	qfq	1,594,276	69,277,206	1.30%
2025-12-08	41.38	43.86	41.21	42.36	42.02	qfq	1,395,400	59,569,659	2.37%
2025-12-05	40.91	41.70	40.20	41.38	41.05	qfq	590,700	24,177,588	1.85%
2025-12-04	41.30	41.71	40.48	40.63	40.31	qfq	659,200	26,930,628	-1.88%
2025-12-03	41.99	42.20	41.14	41.41	41.08	qfq	377,600	15,691,107	-0.89%
2025-12-02	42.26	42.49	41.38	41.78	41.45	qfq	428,600	17,870,920	-1.23%
2025-12-01	42.82	43.30	42.15	42.30	41.96	qfq	545,400	23,286,369	-0.24%
2025-11-28	41.76	42.45	41.48	42.40	42.06	qfq	511,871	21,497,678	1.92%
2025-11-27	41.45	42.07	41.32	41.60	41.27	qfq	472,800	19,743,627	0.85%
2025-11-26	41.58	42.30	41.00	41.25	40.92	qfq	507,003	21,073,828	-1.13%
2025-11-25	42.50	42.54	41.61	41.72	41.39	qfq	499,971	20,995,378	0.05%
2025-11-24	40.70	41.88	40.65	41.70	41.37	qfq	772,500	32,011,124	2.89%
2025-11-21	42.39	42.86	40.52	40.53	40.21	qfq	939,300	38,716,390	-4.99%
2025-11-20	43.30	43.80	42.20	42.66	42.32	qfq	597,823	25,671,620	-0.40%
2025-11-19	44.38	44.80	42.50	42.83	42.49	qfq	1,068,100	46,267,690	-3.47%
2025-11-18	43.72	44.50	43.00	44.37	44.02	qfq	958,200	42,104,572	1.79%
2025-11-17	43.47	43.88	43.20	43.59	43.24	qfq	702,300	30,591,410	0.48%
2025-11-14	42.90	44.35	42.48	43.38	43.03	qfq	763,902	33,432,522	0.46%
2025-11-13	43.00	43.73	42.75	43.18	42.76	qfq	671,223	29,044,033	0.19%
2025-11-12	44.65	45.18	43.04	43.10	42.68	qfq	1,121,866	49,096,088	-3.92%
2025-11-11	43.48	45.45	43.16	44.86	44.42	qfq	1,434,623	63,922,138	4.04%
2025-11-10	44.02	44.02	42.76	43.12	42.70	qfq	966,300	41,677,501	-1.55%
2025-11-07	44.17	44.39	43.58	43.80	43.37	qfq	635,397	27,846,792	-1.17%
2025-11-06	44.37	44.50	43.70	44.32	43.88	qfq	587,700	25,933,071	0.39%
2025-11-05	44.00	44.69	43.82	44.15	43.72	qfq	737,600	32,722,883	-0.47%
2025-11-04	45.33	45.38	43.90	44.36	43.92	qfq	854,300	37,925,882	-1.77%
2025-11-03	45.56	45.63	44.55	45.16	44.72	qfq	834,800	37,524,745	0.58%
2025-10-31	44.69	45.44	44.69	44.90	44.46	qfq	780,200	35,173,490	0.22%
2025-10-30	46.43	46.66	44.69	44.80	44.36	qfq	1,058,829	48,019,783	-3.05%
2025-10-29	46.94	47.21	45.80	46.21	45.76	qfq	843,400	39,101,056	-1.60%
2025-10-28	46.68	47.92	46.45	46.96	46.50	qfq	1,051,116	49,527,769	0.60%
2025-10-27	47.48	48.60	46.37	46.68	46.22	qfq	1,219,484	57,465,417	-1.41%
2025-10-24	47.47	47.99	46.35	47.35	46.88	qfq	1,429,900	67,036,036	-0.11%
2025-10-23	47.60	48.84	46.72	47.40	46.93	qfq	1,718,400	81,708,423	0.85%
2025-10-22	47.84	48.26	46.64	47.00	46.54	qfq	753,746	35,606,682	-1.76%
2025-10-21	46.77	49.00	46.08	47.84	47.37	qfq	1,355,473	64,827,086	2.82%
2025-10-20	46.49	47.47	46.06	46.53	46.07	qfq	656,873	30,656,941	0.78%
2025-10-17	48.00	48.10	46.00	46.17	45.72	qfq	795,993	37,165,840	-3.81%
2025-10-16	49.09	49.55	47.51	48.00	47.53	qfq	629,000	30,341,128	-2.24%
2025-10-15	47.30	49.10	47.30	49.10	48.62	qfq	637,538	30,858,230	2.68%
2025-10-14	49.97	50.42	47.42	47.82	47.35	qfq	1,172,935	56,691,225	-3.86%
2025-10-13	47.00	49.95	46.30	49.74	49.25	qfq	1,264,303	61,712,759	-0.78%
2025-10-10	52.30	52.30	49.79	50.13	49.64	qfq	1,441,903	73,156,250	-4.84%
2025-10-09	49.84	53.10	49.35	52.68	52.16	qfq	2,638,634	137,210,540	6.08%
2025-09-30	49.70	50.88	49.14	49.66	49.17	qfq	908,003	45,167,382	0.00%
2025-09-29	49.44	50.66	48.77	49.66	49.17	qfq	1,293,095	64,373,886	0.00%
2025-09-26	50.61	51.48	48.81	49.66	49.17	qfq	1,904,364	95,158,027	-1.82%
2025-09-25	49.88	52.50	49.88	50.58	50.08	qfq	2,264,936	115,896,602	1.46%
2025-09-24	48.00	50.00	47.03	49.85	49.36	qfq	2,359,262	114,753,627	4.33%
2025-09-23	47.57	48.02	46.30	47.78	47.31	qfq	1,852,713	87,909,537	0.48%
2025-09-22	46.80	48.57	45.60	47.55	47.08	qfq	2,698,584	127,807,819	0.74%
2025-09-19	46.10	47.97	46.10	47.20	46.74	qfq	2,035,000	96,218,238	1.57%
2025-09-18	46.79	47.78	45.65	46.47	46.01	qfq	2,387,157	111,298,941	0.32%
2025-09-17	45.71	46.73	44.71	46.32	45.86	qfq	2,293,127	105,927,316	1.62%
2025-09-16	43.00	45.78	42.57	45.58	45.13	qfq	3,394,613	151,088,809	7.00%
2025-09-15	42.62	42.96	41.79	42.60	42.18	qfq	1,333,003	56,393,564	-0.61%
2025-09-12	42.80	43.89	42.35	42.86	42.44	qfq	2,390,181	102,787,664	-0.83%
2025-09-11	43.12	43.98	41.71	43.22	42.80	qfq	2,693,041	115,174,489	2.98%
2025-09-10	41.40	42.35	40.70	41.97	41.56	qfq	1,369,743	56,984,515	1.43%
2025-09-09	42.07	42.35	41.10	41.38	40.97	qfq	1,366,667	56,952,128	-1.71%
2025-09-08	41.60	42.12	40.72	42.10	41.69	qfq	1,770,436	73,371,738	1.18%
2025-09-05	40.84	41.68	40.66	41.61	41.20	qfq	1,592,566	65,830,306	1.99%
2025-09-04	41.75	42.67	40.04	40.80	40.40	qfq	1,830,176	75,761,249	-0.49%
2025-09-03	43.11	43.71	40.92	41.00	40.60	qfq	1,926,773	81,317,350	-4.87%
2025-09-02	44.97	45.20	42.17	43.10	42.68	qfq	2,606,570	113,095,447	-4.39%
2025-09-01	45.44	46.50	44.61	45.08	44.64	qfq	3,292,682	149,074,306	-2.00%
2025-08-29	45.00	47.80	43.10	46.00	45.55	qfq	7,351,469	329,516,405	-1.46%
2025-08-28	40.29	47.56	38.08	46.68	46.22	qfq	8,958,795	388,107,733	14.64%
2025-08-27	42.85	42.99	40.53	40.72	40.32	qfq	2,055,780	86,059,051	-4.97%
2025-08-26	42.02	43.50	41.42	42.85	42.43	qfq	2,443,781	104,078,048	1.81%
2025-08-25	40.99	43.30	40.70	42.09	41.68	qfq	3,171,122	134,061,836	3.44%
2025-08-22	40.85	41.05	40.46	40.69	40.29	qfq	854,600	34,783,543	-0.39%
2025-08-21	41.36	41.36	40.64	40.85	40.45	qfq	914,880	37,502,335	-0.68%
2025-08-20	41.06	41.21	40.70	41.13	40.73	qfq	891,246	36,493,948	0.27%
2025-08-19	40.16	41.36	39.90	41.02	40.62	qfq	1,751,450	71,495,440	1.84%
2025-08-18	39.68	40.35	39.39	40.28	39.88	qfq	1,191,926	47,700,158	2.60%
2025-08-15	39.33	39.88	38.95	39.26	38.87	qfq	1,433,508	56,536,943	0.67%
2025-08-14	40.54	40.68	39.00	39.00	38.62	qfq	1,293,600	51,294,656	-3.27%
2025-08-13	40.30	40.70	39.91	40.32	39.92	qfq	1,044,865	42,088,389	0.15%
2025-08-12	40.91	40.91	40.06	40.26	39.86	qfq	967,000	39,025,721	-0.57%
2025-08-11	40.04	40.53	39.76	40.49	40.09	qfq	1,051,307	42,312,256	1.20%
2025-08-08	39.40	40.15	39.30	40.01	39.62	qfq	1,020,290	40,541,848	1.04%
2025-08-07	39.85	39.88	39.38	39.60	39.21	qfq	874,162	34,639,585	-0.13%
2025-08-06	39.32	40.08	39.24	39.65	39.26	qfq	1,299,450	51,608,520	0.84%
2025-08-05	38.88	39.55	38.88	39.32	38.93	qfq	1,163,000	45,657,746	1.26%
2025-08-04	38.60	38.94	38.00	38.83	38.45	qfq	1,077,700	41,590,714	0.60%
2025-08-01	37.60	38.70	37.41	38.60	38.22	qfq	1,494,200	57,233,741	2.41%
2025-07-31	38.36	38.59	37.56	37.69	37.32	qfq	931,100	35,482,766	-1.26%
2025-07-30	38.51	38.61	37.90	38.17	37.79	qfq	645,300	24,712,898	-0.86%
2025-07-29	38.40	39.12	37.76	38.50	38.12	qfq	1,252,070	48,029,229	0.26%
2025-07-28	38.13	38.57	38.05	38.40	38.02	qfq	942,800	36,131,264	0.42%
2025-07-25	37.80	38.28	37.71	38.24	37.86	qfq	859,400	32,668,721	1.03%
2025-07-24	37.25	38.05	37.25	37.85	37.48	qfq	950,700	35,959,956	0.91%
2025-07-23	37.91	38.15	37.50	37.51	37.14	qfq	1,101,200	41,575,233	-1.29%
2025-07-22	38.38	38.65	37.81	38.00	37.63	qfq	980,875	37,363,207	-0.99%
2025-07-21	38.33	38.48	37.89	38.38	38.00	qfq	1,024,900	39,222,382	0.03%
2025-07-18	38.00	38.85	38.00	38.37	37.99	qfq	1,064,354	40,770,119	1.03%
2025-07-17	38.15	38.49	37.84	37.98	37.61	qfq	1,193,100	45,493,053	-0.45%
2025-07-16	38.38	39.20	37.80	38.15	37.78	qfq	1,597,804	61,151,559	0.32%
2025-07-15	37.29	39.80	37.27	38.03	37.66	qfq	2,763,390	106,433,924	1.47%
2025-07-14	36.77	37.67	36.74	37.48	37.11	qfq	1,059,818	39,493,197	1.90%
2025-07-11	37.05	37.38	36.54	36.78	36.42	qfq	759,629	27,969,642	-0.73%
2025-07-10	37.31	37.42	36.60	37.05	36.69	qfq	846,200	31,303,898	-0.16%
2025-07-09	37.04	37.39	36.98	37.11	36.75	qfq	1,091,400	40,591,691	0.22%
2025-07-08	36.99	37.30	36.72	37.03	36.67	qfq	1,366,000	50,499,409	-0.48%
2025-07-07	35.90	37.99	35.90	37.21	36.84	qfq	2,368,600	87,747,190	3.65%
2025-07-04	36.34	36.40	35.82	35.90	35.55	qfq	574,500	20,718,916	-1.24%
2025-07-03	36.28	36.49	36.01	36.35	35.99	qfq	715,200	25,961,830	0.28%
2025-07-02	36.30	36.35	35.90	36.25	35.89	qfq	580,300	20,948,328	0.39%
2025-07-01	36.04	36.29	35.67	36.11	35.76	qfq	765,000	27,566,323	0.58%
2025-06-30	35.54	35.90	35.42	35.90	35.55	qfq	696,300	24,857,955	1.56%
2025-06-27	35.06	35.43	35.05	35.35	35.00	qfq	486,100	17,148,022	0.94%
2025-06-26	35.30	35.42	35.00	35.02	34.68	qfq	489,832	17,235,604	-0.71%
2025-06-25	35.32	35.44	35.00	35.27	34.92	qfq	758,500	26,731,827	0.17%
2025-06-24	34.25	35.29	34.18	35.21	34.86	qfq	901,436	31,422,015	3.16%
2025-06-23	33.21	34.29	33.02	34.13	33.79	qfq	634,500	21,457,321	1.94%
2025-06-20	33.62	34.20	33.46	33.48	33.15	qfq	594,200	20,070,080	-0.59%
2025-06-19	34.47	34.72	33.60	33.68	33.35	qfq	762,900	25,972,456	-2.52%
2025-06-18	34.74	34.78	34.32	34.55	34.21	qfq	501,406	17,294,664	-0.83%
2025-06-17	34.94	35.02	34.56	34.84	34.50	qfq	604,727	20,992,115	0.00%
2025-06-16	34.46	35.05	34.21	34.84	34.50	qfq	781,000	27,169,580	1.10%
2025-06-13	35.00	35.10	34.22	34.46	34.12	qfq	921,401	31,841,262	-1.63%
2025-06-12	34.81	35.10	34.56	35.03	34.69	qfq	760,900	26,558,066	0.14%
2025-06-11	34.94	35.29	34.70	34.98	34.64	qfq	816,600	28,652,521	0.37%
2025-06-10	35.36	35.48	34.38	34.85	34.51	qfq	989,600	34,616,106	-1.47%
2025-06-09	35.07	35.39	35.07	35.37	35.02	qfq	862,773	30,452,197	0.71%
2025-06-06	34.80	35.57	34.46	35.12	34.77	qfq	890,300	31,112,313	0.95%
2025-06-05	34.82	34.97	34.41	34.79	34.45	qfq	662,200	23,024,118	-0.09%
2025-06-04	34.50	34.92	34.32	34.82	34.48	qfq	688,226	23,876,811	1.02%
2025-06-03	34.14	34.47	34.00	34.47	34.13	qfq	747,900	25,619,215	1.56%
2025-05-30	34.89	34.91	33.85	33.94	33.61	qfq	1,024,800	34,971,458	-4.04%
2025-05-29	35.07	35.40	34.82	35.37	34.43	qfq	1,259,769	44,314,032	1.17%
2025-05-28	35.43	35.67	34.81	34.96	34.03	qfq	812,373	28,581,892	-1.24%
2025-05-27	35.56	35.77	34.96	35.40	34.46	qfq	842,773	29,732,333	-0.84%
2025-05-26	35.49	35.86	35.15	35.70	34.75	qfq	756,690	26,836,947	1.13%
2025-05-23	35.39	36.28	34.88	35.30	34.36	qfq	1,047,300	37,345,703	-0.25%
2025-05-22	36.28	36.96	35.17	35.39	34.45	qfq	1,228,200	44,190,795	-2.43%
2025-05-21	37.59	37.64	36.21	36.27	35.31	qfq	1,177,490	43,156,040	-3.13%
2025-05-20	36.55	37.50	36.12	37.44	36.45	qfq	1,044,300	38,731,241	2.46%
2025-05-19	36.80	36.95	35.90	36.54	35.57	qfq	853,665	31,036,810	-0.71%
2025-05-16	36.35	37.10	36.21	36.80	35.82	qfq	811,600	29,916,090	0.66%
2025-05-15	36.47	36.89	36.08	36.56	35.59	qfq	868,100	31,642,009	0.25%
2025-05-14	37.20	37.78	36.30	36.47	35.50	qfq	1,325,800	48,877,744	-2.33%
2025-05-13	38.08	38.27	37.22	37.34	36.35	qfq	955,285	35,900,161	-1.71%
2025-05-12	37.98	38.45	37.50	37.99	36.98	qfq	1,092,877	41,391,102	0.03%
2025-05-09	38.20	38.87	37.70	37.98	36.97	qfq	1,209,200	46,066,015	-1.86%
2025-05-08	36.99	38.93	36.67	38.70	37.67	qfq	1,929,477	74,105,335	3.81%
2025-05-07	36.81	37.64	36.53	37.28	36.29	qfq	1,431,700	53,041,679	2.05%
2025-05-06	35.55	36.55	35.20	36.53	35.56	qfq	1,454,300	52,479,144	4.13%
2025-04-30	35.02	35.45	35.02	35.08	34.15	qfq	669,700	23,549,818	0.23%
2025-04-29	34.71	35.56	34.60	35.00	34.07	qfq	945,900	33,262,786	0.40%
2025-04-28	36.70	36.70	34.72	34.86	33.94	qfq	1,938,627	68,289,626	-8.62%
2025-04-25	37.23	39.21	37.20	38.15	37.14	qfq	1,431,514	54,302,170	3.25%
2025-04-24	37.31	37.77	36.70	36.95	35.97	qfq	955,300	35,491,195	-0.99%
2025-04-23	36.39	37.35	36.37	37.32	36.33	qfq	1,050,300	38,867,193	2.95%
2025-04-22	36.42	36.54	35.77	36.25	35.29	qfq	824,500	29,811,776	-0.06%
2025-04-21	35.56	36.37	35.10	36.27	35.31	qfq	942,900	33,978,643	2.54%
2025-04-18	35.05	36.75	34.90	35.37	34.43	qfq	1,421,100	50,833,360	0.91%
2025-04-17	34.73	35.62	34.68	35.05	34.12	qfq	806,200	28,440,527	0.72%
2025-04-16	36.06	36.06	34.32	34.80	33.88	qfq	1,236,500	43,408,022	-3.44%
2025-04-15	36.53	36.95	35.81	36.04	35.08	qfq	996,100	36,107,410	-0.83%
2025-04-14	36.00	36.99	36.00	36.34	35.38	qfq	1,280,479	46,792,868	0.94%
2025-04-11	35.49	36.47	35.21	36.00	35.05	qfq	1,554,300	55,828,664	0.03%
2025-04-10	35.50	37.51	35.50	35.99	35.04	qfq	2,288,080	83,780,272	1.70%
2025-04-09	34.00	35.70	30.63	35.39	34.45	qfq	2,832,051	94,898,078	1.55%
2025-04-08	34.30	35.46	33.04	34.85	33.93	qfq	2,878,246	99,682,444	2.50%
2025-04-07	38.30	39.10	34.00	34.00	33.10	qfq	4,575,170	163,778,145	-20.00%
2025-04-03	39.75	42.88	39.10	42.50	41.37	qfq	6,076,519	250,829,862	5.99%
2025-04-02	38.58	43.33	37.94	40.10	39.04	qfq	4,095,397	165,249,993	7.45%
2025-04-01	36.84	37.69	36.71	37.32	36.33	qfq	835,700	31,125,017	1.28%
2025-03-31	38.00	38.00	36.02	36.85	35.87	qfq	733,200	26,910,130	-1.18%
2025-03-28	37.70	38.13	36.90	37.29	36.30	qfq	485,200	18,085,126	-1.01%
2025-03-27	38.49	38.49	37.17	37.67	36.67	qfq	504,350	19,001,359	-1.13%
2025-03-26	37.47	38.68	37.47	38.10	37.09	qfq	598,169	22,902,792	1.33%
2025-03-25	37.31	38.25	36.81	37.60	36.60	qfq	613,800	23,137,500	0.78%
2025-03-24	38.50	38.81	36.42	37.31	36.32	qfq	1,070,939	40,147,775	-3.44%
2025-03-21	39.30	39.44	38.50	38.64	37.62	qfq	864,500	33,554,311	-2.15%
2025-03-20	39.10	40.29	38.28	39.49	38.44	qfq	1,200,300	47,169,461	0.84%
2025-03-19	38.59	39.42	38.52	39.16	38.12	qfq	1,128,200	44,066,723	1.53%
2025-03-18	38.35	38.65	38.08	38.57	37.55	qfq	562,012	21,536,283	0.57%
2025-03-17	38.40	39.19	38.05	38.35	37.33	qfq	815,819	31,231,621	-0.10%
2025-03-14	37.99	38.58	37.44	38.39	37.37	qfq	876,535	33,295,054	-0.08%
2025-03-13	38.50	39.24	37.91	38.42	37.40	qfq	1,246,766	48,015,388	-0.21%
2025-03-12	39.17	39.33	38.40	38.50	37.48	qfq	1,525,250	58,956,490	-1.71%
2025-03-11	37.42	39.67	37.25	39.17	38.13	qfq	2,327,349	90,322,483	3.62%
2025-03-10	37.20	38.16	37.01	37.80	36.80	qfq	1,479,127	55,730,025	1.56%
2025-03-07	36.55	37.76	36.20	37.22	36.23	qfq	1,824,037	68,049,236	1.83%
2025-03-06	36.02	36.80	35.91	36.55	35.58	qfq	1,040,231	38,029,179	1.44%
2025-03-05	35.76	36.09	35.10	36.03	35.07	qfq	662,300	23,577,172	0.78%
2025-03-04	34.86	35.91	34.55	35.75	34.80	qfq	754,850	26,800,523	2.55%
2025-03-03	34.18	35.31	34.18	34.86	33.94	qfq	702,400	24,540,109	1.37%
2025-02-28	35.83	36.10	34.35	34.39	33.48	qfq	1,050,000	36,765,178	-4.87%
2025-02-27	36.40	36.93	35.55	36.15	35.19	qfq	1,018,300	36,918,266	0.33%
2025-02-26	35.49	36.39	35.49	36.03	35.07	qfq	697,000	25,096,416	1.29%
2025-02-25	35.14	35.98	34.99	35.57	34.63	qfq	760,752	27,018,578	0.68%
2025-02-24	35.48	35.59	34.85	35.33	34.39	qfq	734,804	25,845,300	-0.23%
2025-02-21	35.00	35.48	34.58	35.41	34.47	qfq	718,032	25,209,252	0.54%
2025-02-20	34.32	35.37	34.32	35.22	34.29	qfq	853,510	29,750,118	2.26%
2025-02-19	33.80	34.57	33.77	34.44	33.53	qfq	673,900	23,106,604	1.89%
2025-02-18	34.66	34.96	33.50	33.80	32.90	qfq	547,279	18,763,328	-2.51%
2025-02-17	34.10	34.73	34.03	34.67	33.75	qfq	592,493	20,411,080	1.32%
2025-02-14	34.20	34.64	34.07	34.22	33.31	qfq	432,173	14,813,657	-0.47%
2025-02-13	34.89	35.36	34.26	34.38	33.47	qfq	590,350	20,442,770	-1.26%
2025-02-12	34.85	35.10	34.60	34.82	33.90	qfq	500,400	17,433,759	-0.49%
2025-02-11	35.10	35.38	34.43	34.99	34.06	qfq	573,950	19,945,932	0.00%
2025-02-10	34.58	35.02	34.26	34.99	34.06	qfq	563,300	19,522,487	1.16%
2025-02-07	34.53	35.04	34.21	34.59	33.67	qfq	702,860	24,294,801	0.20%
2025-02-06	33.81	34.54	33.58	34.52	33.60	qfq	596,873	20,398,173	2.13%
2025-02-05	33.59	34.03	33.33	33.80	32.90	qfq	582,800	19,591,574	0.99%
2025-01-27	33.65	34.25	33.37	33.47	32.58	qfq	625,148	21,119,647	-0.36%
2025-01-24	33.05	33.81	32.91	33.59	32.70	qfq	473,573	15,767,683	1.24%
2025-01-23	33.30	34.21	33.00	33.18	32.30	qfq	640,400	21,519,553	0.61%
2025-01-22	33.08	33.44	32.81	32.98	32.11	qfq	418,445	13,844,862	-1.26%
2025-01-21	33.83	33.99	32.91	33.40	32.51	qfq	343,600	11,445,983	-0.92%
2025-01-20	33.58	33.98	33.05	33.71	32.82	qfq	561,217	18,853,987	2.09%
2025-01-17	33.01	33.44	32.75	33.02	32.14	qfq	427,604	14,108,288	-0.60%
2025-01-16	33.88	33.88	32.85	33.22	32.34	qfq	394,400	13,094,897	-0.12%
2025-01-15	33.66	33.75	32.85	33.26	32.38	qfq	521,729	17,366,892	-0.12%
2025-01-14	32.20	33.30	31.81	33.30	32.42	qfq	667,771	21,871,269	5.75%
2025-01-13	31.16	31.80	30.43	31.49	30.65	qfq	417,900	13,015,304	0.38%
2025-01-10	32.38	32.85	31.36	31.37	30.54	qfq	515,100	16,525,209	-3.12%
2025-01-09	32.28	32.78	31.85	32.38	31.52	qfq	433,200	14,067,654	0.25%
2025-01-08	32.32	32.67	31.29	32.30	31.44	qfq	508,600	16,301,643	-0.98%
2025-01-07	31.86	32.63	31.66	32.62	31.75	qfq	789,804	25,406,193	2.26%
2025-01-06	31.67	32.50	30.83	31.90	31.05	qfq	659,452	20,942,462	-0.37%
2025-01-03	34.32	34.32	31.97	32.02	31.17	qfq	761,713	25,063,128	-5.77%
2025-01-02	34.98	36.00	33.60	33.98	33.08	qfq	688,121	23,735,664	-1.54%
2024-12-31	35.40	38.50	34.26	34.51	33.59	qfq	705,646	24,803,919	-3.14%
2024-12-30	35.60	36.00	34.82	35.63	34.68	qfq	457,735	16,258,117	-0.97%
2024-12-27	36.00	36.49	35.91	35.98	35.03	qfq	490,077	17,715,094	-0.77%
2024-12-26	35.36	36.56	34.98	36.26	35.30	qfq	667,477	24,061,489	3.60%
2024-12-25	35.88	36.15	34.91	35.00	34.07	qfq	697,100	24,716,080	-3.23%
2024-12-24	35.98	36.99	35.79	36.17	35.21	qfq	592,392	21,511,382	1.03%
2024-12-23	37.93	38.15	35.80	35.80	34.85	qfq	923,333	33,858,349	-5.54%
2024-12-20	37.00	38.72	36.80	37.90	36.89	qfq	1,024,083	38,956,354	1.61%
2024-12-19	36.07	37.80	35.87	37.30	36.31	qfq	828,527	30,619,782	2.19%
2024-12-18	36.60	37.00	35.53	36.50	35.53	qfq	502,971	18,265,243	-0.05%
2024-12-17	38.42	38.42	36.35	36.52	35.55	qfq	921,553	34,258,745	-4.95%
2024-12-16	38.31	39.11	38.20	38.42	37.40	qfq	882,008	33,953,038	-0.10%
2024-12-13	38.65	40.38	38.38	38.46	37.44	qfq	1,432,755	56,198,519	-0.10%
2024-12-12	37.98	38.52	37.65	38.50	37.48	qfq	1,016,400	38,717,817	0.79%
2024-12-11	38.35	38.54	37.89	38.20	37.19	qfq	558,700	21,305,840	-0.03%
2024-12-10	39.15	39.44	37.97	38.21	37.20	qfq	843,077	32,589,019	-0.42%
2024-12-09	38.28	38.67	37.92	38.37	37.35	qfq	710,500	27,243,625	0.24%
2024-12-06	37.70	38.33	37.37	38.28	37.26	qfq	848,100	32,203,403	1.62%
2024-12-05	37.24	38.07	37.21	37.67	36.67	qfq	748,874	28,223,028	1.15%
2024-12-04	37.79	38.09	36.91	37.24	36.25	qfq	852,200	31,990,749	-1.46%
2024-12-03	37.67	37.86	37.16	37.79	36.79	qfq	664,704	25,031,991	0.77%
2024-12-02	37.44	37.89	37.15	37.50	36.51	qfq	781,900	29,383,290	1.16%
2024-11-29	36.50	37.18	36.03	37.07	36.09	qfq	572,200	21,061,890	1.56%
2024-11-28	36.40	37.10	36.12	36.50	35.53	qfq	623,900	22,856,883	0.25%
2024-11-27	35.80	36.56	34.86	36.41	35.44	qfq	694,900	24,749,421	0.75%
2024-11-26	36.90	37.21	36.11	36.14	35.18	qfq	534,277	19,570,843	-2.03%
2024-11-25	35.85	37.12	35.85	36.89	35.91	qfq	912,150	33,419,225	2.90%
2024-11-22	37.56	37.65	35.77	35.85	34.90	qfq	796,300	29,362,376	-4.48%
2024-11-21	37.45	38.16	37.05	37.53	36.53	qfq	688,404	25,884,590	0.27%
2024-11-20	36.50	37.56	36.41	37.43	36.44	qfq	794,344	29,513,583	2.55%
2024-11-19	35.66	36.50	35.03	36.50	35.53	qfq	691,565	24,753,438	5.19%
2024-11-18	36.32	36.68	34.56	34.70	33.78	qfq	871,300	30,889,475	-4.46%
2024-11-15	37.05	37.42	36.10	36.32	35.36	qfq	874,373	32,154,263	-1.84%
2024-11-14	38.24	38.40	36.99	37.00	36.02	qfq	603,418	22,694,932	-3.24%
2024-11-13	38.35	38.58	37.16	38.24	37.23	qfq	790,689	29,927,495	0.42%
2024-11-12	39.23	39.23	37.84	38.08	37.07	qfq	1,025,824	39,613,841	-2.56%
2024-11-11	38.24	39.16	38.04	39.08	38.04	qfq	1,115,321	43,284,401	2.76%
2024-11-08	37.73	38.44	37.31	38.03	37.02	qfq	1,118,238	42,400,345	2.01%
2024-11-07	36.78	37.38	36.67	37.28	36.29	qfq	753,502	27,981,805	1.28%
2024-11-06	36.51	37.26	36.36	36.81	35.83	qfq	1,038,221	38,290,150	0.25%
2024-11-05	35.83	36.77	35.83	36.72	35.75	qfq	918,019	33,463,989	2.28%
2024-11-04	34.73	35.95	34.65	35.90	34.95	qfq	547,631	19,465,410	3.34%
2024-11-01	36.21	36.41	34.63	34.74	33.82	qfq	909,041	32,012,206	-4.06%
2024-10-31	36.50	36.65	35.95	36.21	35.25	qfq	647,161	23,476,099	-0.52%
2024-10-30	36.20	36.79	35.47	36.40	35.43	qfq	694,500	25,220,043	1.08%
2024-10-29	37.50	37.99	35.89	36.01	35.05	qfq	1,134,165	41,582,909	-4.02%
2024-10-28	37.20	39.49	36.65	37.52	36.52	qfq	1,218,500	45,969,486	2.37%
2024-10-25	35.44	37.48	35.44	36.65	35.68	qfq	1,048,461	38,218,057	3.09%
2024-10-24	35.82	36.30	35.27	35.55	34.61	qfq	558,400	19,859,716	-1.03%
2024-10-23	35.90	36.37	35.69	35.92	34.97	qfq	819,318	29,509,229	0.25%
2024-10-22	35.42	36.00	35.03	35.83	34.88	qfq	740,697	26,359,692	0.67%
2024-10-21	34.71	35.78	34.58	35.59	34.65	qfq	1,317,660	46,355,589	2.54%
2024-10-18	33.20	35.15	33.20	34.71	33.79	qfq	1,301,689	44,901,687	3.83%
2024-10-17	33.88	34.28	33.30	33.43	32.54	qfq	691,699	23,329,775	-0.71%
2024-10-16	33.10	34.17	33.00	33.67	32.78	qfq	603,123	20,248,470	-0.47%
2024-10-15	34.64	35.09	33.78	33.83	32.93	qfq	773,217	26,658,956	-2.59%
2024-10-14	34.19	34.88	33.33	34.73	33.81	qfq	521,808	17,969,526	2.09%
2024-10-11	36.40	36.40	33.73	34.02	33.12	qfq	857,345	29,846,729	-6.26%
2024-10-10	36.00	37.78	35.89	36.29	35.33	qfq	1,069,845	39,263,989	1.14%
2024-10-09	38.44	38.79	35.86	35.88	34.93	qfq	1,723,191	64,378,614	-10.30%
2024-10-08	42.96	43.00	37.47	40.00	38.94	qfq	3,068,986	123,645,570	6.98%
2024-09-30	34.72	38.38	34.00	37.39	36.40	qfq	1,683,901	60,877,436	11.51%
2024-09-27	32.43	34.00	32.04	33.53	32.64	qfq	897,662	29,708,022	4.59%
2024-09-26	30.93	32.08	30.58	32.06	31.21	qfq	550,266	17,363,569	3.65%
2024-09-25	31.18	31.38	30.86	30.93	30.11	qfq	573,729	17,854,163	0.98%
2024-09-24	29.95	30.64	29.51	30.63	29.82	qfq	359,261	10,859,008	3.65%
2024-09-23	29.64	30.05	29.30	29.55	28.77	qfq	251,484	7,459,129	-0.94%
2024-09-20	30.11	30.44	29.73	29.83	29.04	qfq	326,900	9,830,048	-0.93%
2024-09-19	29.06	30.15	29.06	30.11	29.31	qfq	403,841	12,043,654	3.29%
2024-09-18	29.55	29.81	28.88	29.15	28.38	qfq	325,284	9,510,519	-2.15%
2024-09-13	29.79	30.29	29.61	29.79	29.00	qfq	468,851	14,050,975	-0.43%
2024-09-12	31.19	31.62	29.78	29.92	29.13	qfq	537,104	16,378,017	-4.90%
2024-09-11	31.26	31.60	30.97	31.46	30.63	qfq	210,402	6,593,639	0.83%
2024-09-10	30.98	31.23	30.63	31.20	30.37	qfq	246,400	7,616,036	0.22%
2024-09-09	31.30	31.43	30.71	31.13	30.30	qfq	201,051	6,231,484	0.00%
2024-09-06	32.00	32.20	31.06	31.13	30.30	qfq	230,000	7,256,481	-3.05%
2024-09-05	31.85	32.46	31.80	32.11	31.26	qfq	209,919	6,728,899	0.82%
2024-09-04	31.82	32.00	31.40	31.85	31.01	qfq	183,338	5,822,752	-0.06%
2024-09-03	31.63	32.26	31.37	31.87	31.02	qfq	210,600	6,696,148	0.82%
2024-09-02	32.94	33.00	31.46	31.61	30.77	qfq	396,529	12,754,780	-3.07%
2024-08-30	31.92	32.98	31.76	32.61	31.74	qfq	461,811	15,058,478	1.91%
2024-08-29	30.85	32.33	30.85	32.00	31.15	qfq	464,631	14,794,577	2.83%
2024-08-28	30.83	31.40	30.75	31.12	30.29	qfq	216,601	6,741,999	0.94%
2024-08-27	30.60	30.86	30.36	30.83	30.01	qfq	304,732	9,335,808	1.08%
2024-08-26	29.98	30.66	29.80	30.50	29.69	qfq	258,566	7,847,018	0.00%
2024-08-23	30.33	30.55	29.74	30.50	29.69	qfq	325,198	9,790,605	0.49%
2024-08-22	30.84	31.10	30.20	30.35	29.54	qfq	302,500	9,272,071	-1.30%
2024-08-21	30.95	31.25	30.70	30.75	29.93	qfq	343,238	10,623,203	-1.16%
2024-08-20	31.72	32.02	30.79	31.11	30.28	qfq	340,916	10,627,693	-1.89%
2024-08-19	32.09	32.28	31.66	31.71	30.87	qfq	212,410	6,779,443	-1.21%
2024-08-16	32.34	32.35	31.90	32.10	31.25	qfq	199,416	6,410,238	0.09%
2024-08-15	31.99	32.29	31.50	32.07	31.22	qfq	336,889	10,761,503	0.22%
2024-08-14	32.57	32.70	32.00	32.00	31.15	qfq	191,573	6,181,146	-1.78%
2024-08-13	32.29	32.59	31.94	32.58	31.72	qfq	206,673	6,681,909	1.12%
2024-08-12	32.60	32.87	32.05	32.22	31.37	qfq	185,090	5,979,889	-1.17%
2024-08-09	32.91	33.42	32.60	32.60	31.74	qfq	228,000	7,503,447	-0.70%
2024-08-08	33.30	33.48	32.51	32.83	31.96	qfq	329,700	10,832,639	-1.41%
2024-08-07	33.47	33.88	32.90	33.30	32.42	qfq	268,562	8,985,469	-0.80%
2024-08-06	33.49	33.94	33.20	33.57	32.68	qfq	334,108	11,179,729	1.21%
2024-08-05	34.09	34.33	33.17	33.17	32.29	qfq	650,751	22,011,901	-4.38%
2024-08-02	34.23	36.66	33.88	34.69	33.77	qfq	1,004,147	35,522,420	1.02%
2024-08-01	34.80	34.80	34.21	34.34	33.43	qfq	328,660	11,323,515	-0.95%
2024-07-31	33.86	34.89	33.63	34.67	33.75	qfq	531,173	18,335,797	2.39%
2024-07-30	33.81	34.20	33.30	33.86	32.96	qfq	259,637	8,785,174	-0.12%
2024-07-29	34.20	34.26	33.77	33.90	33.00	qfq	223,484	7,573,365	-1.08%
2024-07-26	33.40	34.40	33.33	34.27	33.36	qfq	472,541	16,081,009	3.10%
2024-07-25	32.81	33.74	32.62	33.24	32.36	qfq	290,364	9,651,803	0.39%
2024-07-24	33.64	33.93	32.88	33.11	32.23	qfq	355,510	11,835,933	-1.58%
2024-07-23	34.26	34.49	33.60	33.64	32.75	qfq	359,996	12,272,732	-2.04%
2024-07-22	34.25	34.70	34.10	34.34	33.43	qfq	306,453	10,517,004	0.26%
2024-07-19	34.18	34.50	33.87	34.25	33.34	qfq	600,306	20,543,516	0.03%
2024-07-18	34.86	34.86	33.75	34.24	33.33	qfq	393,800	13,440,095	-1.78%
2024-07-17	35.20	35.50	34.72	34.86	33.94	qfq	277,830	9,720,878	-1.80%
2024-07-16	35.35	36.00	35.03	35.50	34.56	qfq	435,106	15,389,227	-0.95%
2024-07-15	36.92	37.00	35.80	35.84	34.89	qfq	681,714	24,722,554	-5.06%
2024-07-12	36.23	38.49	35.90	37.75	36.75	qfq	914,484	34,057,330	4.25%
2024-07-11	36.00	36.45	35.69	36.21	35.25	qfq	344,592	12,464,064	2.72%
2024-07-10	35.62	36.17	35.23	35.25	34.31	qfq	200,500	7,152,441	-1.01%
2024-07-09	34.50	35.79	34.09	35.61	34.67	qfq	340,869	11,937,437	3.40%
2024-07-08	35.42	36.41	34.38	34.44	33.53	qfq	240,139	8,350,822	-2.74%
2024-07-05	35.22	35.69	34.32	35.41	34.47	qfq	270,000	9,477,507	1.35%
2024-07-04	36.20	36.99	34.84	34.94	34.01	qfq	408,107	14,570,470	-4.01%
2024-07-03	37.50	37.50	36.36	36.40	35.43	qfq	291,800	10,677,836	-1.97%
2024-07-02	37.94	38.20	37.09	37.13	36.15	qfq	318,567	11,932,057	-2.08%
2024-07-01	38.58	38.65	37.20	37.92	36.91	qfq	469,600	17,702,996	-1.71%
2024-06-28	37.56	38.80	37.20	38.58	37.56	qfq	494,296	18,930,234	1.96%
2024-06-27	37.81	39.31	36.91	37.84	36.84	qfq	630,952	24,246,402	0.45%
2024-06-26	36.15	37.89	35.48	37.67	36.67	qfq	498,152	18,400,509	4.32%
2024-06-25	36.11	36.68	35.77	36.11	35.15	qfq	335,666	12,154,127	0.92%
2024-06-24	37.49	38.28	35.30	35.78	34.83	qfq	647,157	23,693,027	-6.11%
2024-06-21	37.98	38.59	37.32	38.11	37.10	qfq	343,373	13,052,564	-0.10%
2024-06-20	39.40	39.48	38.03	38.15	37.14	qfq	496,435	19,214,039	-3.17%
2024-06-19	39.25	39.69	38.62	39.40	38.35	qfq	480,171	18,852,633	0.36%
2024-06-18	38.49	39.60	38.48	39.26	38.22	qfq	504,306	19,764,183	1.79%
2024-06-17	39.69	39.69	38.56	38.57	37.55	qfq	679,004	26,507,843	-2.48%
2024-06-14	39.50	39.88	39.11	39.55	38.50	qfq	661,818	26,159,520	-0.85%
2024-06-13	38.30	40.45	38.14	39.89	38.83	qfq	1,168,058	46,080,704	4.59%
2024-06-12	37.90	38.69	37.53	38.14	37.13	qfq	512,794	19,645,453	1.68%
2024-06-11	37.01	37.73	36.01	37.51	36.51	qfq	521,259	19,369,585	0.40%
2024-06-07	36.72	37.53	36.18	37.36	36.37	qfq	645,752	23,973,554	3.66%
2024-06-06	37.69	38.16	35.96	36.04	35.08	qfq	905,071	33,207,330	-5.16%
2024-06-05	38.33	39.07	37.60	38.00	36.99	qfq	826,822	31,624,267	-2.06%
2024-06-04	40.50	40.58	38.00	38.80	37.77	qfq	1,379,098	53,728,731	-4.79%
2024-06-03	42.24	42.30	40.11	40.75	39.67	qfq	1,552,701	64,055,117	-3.16%
2024-05-31	43.02	43.68	41.21	42.08	40.96	qfq	1,746,591	73,335,990	-3.91%
2024-05-30	44.27	46.64	43.58	43.79	42.13	qfq	2,828,162	127,173,559	-3.06%
2024-05-29	42.85	45.98	42.35	45.17	43.46	qfq	2,692,453	119,242,646	4.92%
2024-05-28	41.50	43.50	40.90	43.05	41.42	qfq	1,987,857	84,216,334	3.21%
2024-05-27	41.80	42.70	40.60	41.71	40.13	qfq	1,671,114	69,336,294	-1.23%
2024-05-24	40.48	44.00	39.03	42.23	40.63	qfq	2,700,036	113,611,394	3.99%
2024-05-23	40.00	42.00	39.32	40.61	39.07	qfq	1,586,515	65,109,190	1.55%
2024-05-22	39.23	40.08	38.64	39.99	38.48	qfq	574,406	22,766,682	2.51%
2024-05-21	39.86	39.87	38.90	39.01	37.53	qfq	534,575	20,988,623	-1.86%
2024-05-20	40.39	40.45	39.50	39.75	38.24	qfq	663,777	26,480,232	-1.36%
2024-05-17	39.45	40.40	39.26	40.30	38.77	qfq	951,277	38,064,010	3.15%
2024-05-16	38.99	39.48	38.50	39.07	37.59	qfq	522,677	20,420,515	2.28%
2024-05-15	38.41	39.15	38.08	38.20	36.75	qfq	419,239	16,134,921	-1.16%
2024-05-14	38.37	39.09	38.20	38.65	37.19	qfq	407,581	15,758,675	1.58%
2024-05-13	39.19	39.19	37.78	38.05	36.61	qfq	581,061	22,174,220	-3.16%
2024-05-10	40.19	40.59	39.12	39.29	37.80	qfq	573,589	22,671,729	-1.41%
2024-05-09	38.84	40.20	38.82	39.85	38.34	qfq	591,163	23,420,749	2.60%
2024-05-08	40.13	40.15	38.67	38.84	37.37	qfq	537,503	21,096,263	-2.73%
2024-05-07	39.37	39.95	39.07	39.93	38.42	qfq	790,890	31,232,254	1.42%
2024-05-06	38.65	39.48	38.62	39.37	37.88	qfq	859,417	33,621,661	3.06%
2024-04-30	39.10	39.55	37.96	38.20	36.75	qfq	871,245	33,527,425	-2.80%
2024-04-29	39.01	39.59	38.50	39.30	37.81	qfq	957,230	37,498,186	0.05%
2024-04-26	38.86	39.43	38.22	39.28	37.79	qfq	769,248	29,977,025	0.00%
2024-04-25	38.21	39.30	38.05	39.28	37.79	qfq	658,984	25,681,638	2.19%
2024-04-24	37.21	38.50	37.21	38.44	36.98	qfq	628,312	23,980,825	2.42%
2024-04-23	36.49	37.95	36.41	37.53	36.11	qfq	555,907	20,778,520	1.87%
2024-04-22	35.81	37.07	34.70	36.84	35.45	qfq	558,948	20,267,243	1.97%
2024-04-19	36.45	36.92	35.78	36.13	34.76	qfq	526,365	19,091,020	-1.82%
2024-04-18	36.41	37.48	35.80	36.80	35.41	qfq	714,856	26,242,415	1.07%
2024-04-17	34.56	36.87	34.56	36.41	35.03	qfq	880,357	31,840,622	7.40%
2024-04-16	36.21	36.44	33.72	33.90	32.62	qfq	1,075,265	37,505,247	-7.60%
2024-04-15	39.43	40.27	36.00	36.69	35.30	qfq	924,554	34,654,521	-6.64%
2024-04-12	39.20	41.18	39.20	39.30	37.81	qfq	665,618	26,646,001	0.26%
2024-04-11	39.00	39.80	38.32	39.20	37.72	qfq	524,117	20,596,773	0.49%
2024-04-10	40.43	40.43	38.42	39.01	37.53	qfq	514,244	20,239,002	-2.55%
2024-04-09	39.22	40.20	39.22	40.03	38.51	qfq	403,838	16,087,627	2.07%
2024-04-08	41.12	41.31	39.12	39.22	37.73	qfq	980,675	39,059,064	-5.70%
2024-04-03	42.60	42.95	40.92	41.59	40.02	qfq	611,360	25,450,826	-3.35%
2024-04-02	42.00	43.62	41.86	43.03	41.40	qfq	795,899	34,184,907	1.75%
2024-04-01	41.00	42.40	41.00	42.29	40.69	qfq	444,563	18,602,904	2.95%
2024-03-29	40.21	41.39	40.07	41.08	39.52	qfq	443,680	18,169,643	1.26%
2024-03-28	39.19	41.40	39.16	40.57	39.03	qfq	628,533	25,353,625	3.60%
2024-03-27	40.95	40.98	39.07	39.16	37.68	qfq	539,287	21,593,465	-4.14%
2024-03-26	41.74	41.93	40.03	40.85	39.30	qfq	733,203	30,111,404	-1.73%
2024-03-25	43.39	43.84	41.44	41.57	40.00	qfq	744,300	31,731,045	-5.22%
2024-03-22	44.97	45.35	43.60	43.86	42.20	qfq	730,957	32,249,019	-2.25%
2024-03-21	45.55	45.98	44.10	44.87	43.17	qfq	776,988	34,785,449	-1.41%
2024-03-20	44.50	45.62	44.50	45.51	43.79	qfq	1,000,318	45,221,592	1.25%
2024-03-19	44.50	45.10	44.08	44.95	43.25	qfq	954,521	42,711,214	1.01%
2024-03-18	44.09	44.88	43.83	44.50	42.82	qfq	968,519	43,056,435	2.44%
2024-03-15	42.51	43.47	42.38	43.44	41.80	qfq	592,432	25,525,536	1.92%
2024-03-14	43.13	43.79	41.76	42.62	41.01	qfq	640,702	27,468,823	-1.57%
2024-03-13	43.52	43.83	43.02	43.30	41.66	qfq	594,719	25,814,136	-0.53%
2024-03-12	43.43	43.74	42.71	43.53	41.88	qfq	681,231	29,497,484	1.14%
2024-03-11	41.92	43.10	41.88	43.04	41.41	qfq	710,896	30,247,273	1.65%
2024-03-08	42.75	43.04	41.59	42.34	40.74	qfq	695,948	29,321,305	-1.14%
2024-03-07	43.29	44.59	42.63	42.83	41.21	qfq	809,961	35,280,200	-1.09%
2024-03-06	42.98	43.80	41.89	43.30	41.66	qfq	746,373	31,967,100	1.88%
2024-03-05	43.80	43.80	42.03	42.50	40.89	qfq	994,617	42,519,885	-4.02%
2024-03-04	43.38	46.00	43.30	44.28	42.60	qfq	1,340,050	59,504,360	2.07%
2024-03-01	41.60	43.50	41.60	43.38	41.74	qfq	934,857	39,909,163	4.35%
2024-02-29	40.00	42.16	39.72	41.57	40.00	qfq	808,532	33,257,353	4.13%
2024-02-28	45.30	45.49	39.50	39.92	38.41	qfq	1,313,340	55,943,901	-10.31%
2024-02-27	42.66	44.51	42.40	44.51	42.82	qfq	677,952	29,742,047	3.73%
2024-02-26	43.00	43.96	42.12	42.91	41.29	qfq	843,239	36,315,810	1.06%
2024-02-23	41.37	42.50	41.00	42.46	40.85	qfq	705,424	29,438,515	2.63%
2024-02-22	39.85	41.45	39.80	41.37	39.80	qfq	754,385	30,810,360	3.40%
2024-02-21	39.05	40.54	38.55	40.01	38.50	qfq	1,061,452	42,406,813	2.56%
2024-02-20	38.52	39.21	37.92	39.01	37.53	qfq	577,781	22,319,962	0.98%
2024-02-19	38.60	40.60	37.87	38.63	37.17	qfq	1,036,032	40,383,503	2.20%
2024-02-08	33.32	38.28	32.81	37.80	36.37	qfq	1,274,452	45,186,081	14.03%
2024-02-07	34.88	35.54	32.70	33.15	31.89	qfq	1,119,378	38,269,441	-4.85%
2024-02-06	32.18	35.83	31.00	34.84	33.52	qfq	1,169,437	38,773,695	5.90%
2024-02-05	37.25	37.25	31.83	32.90	31.65	qfq	1,448,764	48,842,215	-12.59%
2024-02-02	39.68	40.36	36.00	37.64	36.21	qfq	772,844	29,391,096	-5.14%
2024-02-01	40.19	40.80	39.20	39.68	38.18	qfq	660,190	26,361,746	-1.78%
2024-01-31	43.36	43.89	40.40	40.40	38.87	qfq	1,108,423	46,147,497	-7.28%
2024-01-30	46.06	46.10	43.45	43.57	41.92	qfq	616,939	27,494,049	-5.41%
2024-01-29	47.01	49.45	45.90	46.06	44.32	qfq	656,038	31,021,073	-1.69%
2024-01-26	47.91	48.26	46.75	46.85	45.08	qfq	485,729	23,089,919	-1.37%
2024-01-25	45.45	47.72	45.04	47.50	45.70	qfq	1,111,521	52,071,434	3.92%
2024-01-24	45.04	46.80	44.24	45.71	43.98	qfq	1,208,011	55,038,409	2.21%
2024-01-23	43.00	45.94	42.17	44.72	43.03	qfq	1,179,221	51,807,651	3.37%
2024-01-22	46.50	46.53	42.80	43.26	41.62	qfq	816,556	36,379,951	-6.63%
2024-01-19	47.40	47.68	46.17	46.33	44.58	qfq	635,747	29,692,437	-2.61%
2024-01-18	48.02	48.79	46.59	47.57	45.77	qfq	843,555	40,045,369	-1.84%
2024-01-17	50.70	50.89	48.36	48.46	46.63	qfq	808,797	39,910,146	-4.30%
2024-01-16	51.19	51.90	49.63	50.64	48.72	qfq	1,065,481	53,781,977	-1.50%
2024-01-15	52.13	52.15	49.86	51.41	49.46	qfq	1,357,969	69,455,579	-2.06%
2024-01-12	52.85	53.42	52.42	52.49	50.50	qfq	617,200	32,596,126	-1.00%
2024-01-11	51.07	53.33	51.07	53.02	51.01	qfq	1,211,485	63,774,543	3.84%
2024-01-10	53.99	53.99	51.06	51.06	49.13	qfq	1,323,059	68,875,488	-5.15%
2024-01-09	53.23	55.43	53.23	53.83	51.79	qfq	1,315,886	71,383,935	1.13%
2024-01-08	54.60	54.60	52.56	53.23	51.21	qfq	1,716,810	91,855,085	-3.22%
2024-01-05	52.37	55.80	52.04	55.00	52.92	qfq	2,260,390	123,229,558	5.02%
2024-01-04	52.57	52.88	51.62	52.37	50.39	qfq	429,142	22,424,793	0.13%
2024-01-03	53.42	53.67	52.00	52.30	50.32	qfq	698,295	36,690,681	-2.46%
2024-01-02	54.30	54.34	53.61	53.62	51.59	qfq	660,556	35,595,674	-1.29%
2023-12-29	53.81	54.97	53.48	54.32	52.26	qfq	1,093,917	59,278,744	1.15%
2023-12-28	54.47	54.60	52.60	53.70	51.67	qfq	1,545,868	82,818,877	0.69%
2023-12-27	49.49	55.38	49.49	53.33	51.31	qfq	2,007,558	106,075,036	7.76%
2023-12-26	51.49	52.08	49.16	49.49	47.62	qfq	821,978	41,101,655	-4.16%
2023-12-25	52.20	53.34	51.40	51.64	49.68	qfq	686,323	35,858,919	-1.56%
2023-12-22	51.51	53.55	51.35	52.46	50.47	qfq	941,911	49,345,492	1.25%
2023-12-21	52.39	52.89	50.29	51.81	49.85	qfq	1,029,063	52,953,669	-1.82%
2023-12-20	50.78	54.26	50.63	52.77	50.77	qfq	1,488,048	78,615,871	4.37%
2023-12-19	49.89	50.96	49.64	50.56	48.65	qfq	376,300	18,935,697	0.86%
2023-12-18	50.71	51.46	50.01	50.13	48.23	qfq	406,887	20,610,552	-1.73%
2023-12-15	51.49	51.49	50.70	51.01	49.08	qfq	268,212	13,695,409	-0.04%
2023-12-14	51.56	51.62	50.85	51.03	49.10	qfq	419,035	21,470,249	-0.35%
2023-12-13	51.42	51.93	50.82	51.21	49.27	qfq	372,437	19,145,914	-0.41%
2023-12-12	51.74	52.07	51.18	51.42	49.47	qfq	317,118	16,351,896	-0.54%
2023-12-11	50.61	51.98	50.11	51.70	49.74	qfq	583,256	29,917,422	1.85%
2023-12-08	51.60	51.89	50.65	50.76	48.84	qfq	574,558	29,365,777	-1.63%
2023-12-07	52.29	52.29	51.44	51.60	49.65	qfq	464,356	24,037,149	-1.32%
2023-12-06	52.08	53.28	51.98	52.29	50.31	qfq	601,679	31,609,699	0.40%
2023-12-05	53.01	53.09	52.07	52.08	50.11	qfq	439,834	23,108,026	-1.98%
2023-12-04	54.19	54.19	53.03	53.13	51.12	qfq	414,700	22,089,843	-1.01%
2023-12-01	54.25	54.48	53.37	53.67	51.64	qfq	500,780	26,914,342	-1.18%
2023-11-30	55.51	55.51	53.58	54.31	52.25	qfq	447,876	24,363,141	-1.43%
2023-11-29	55.79	56.59	55.10	55.10	53.01	qfq	457,601	25,575,377	-1.50%
2023-11-28	55.35	56.50	55.02	55.94	53.82	qfq	443,590	24,787,793	1.43%
2023-11-27	55.07	55.73	54.62	55.15	53.06	qfq	326,596	18,003,753	0.16%
2023-11-24	56.80	56.80	54.80	55.06	52.98	qfq	531,800	29,453,763	-3.05%
2023-11-23	56.05	56.86	55.73	56.79	54.64	qfq	441,796	24,938,781	1.85%
2023-11-22	57.11	57.38	55.76	55.76	53.65	qfq	589,510	33,191,022	-2.69%
2023-11-21	58.32	58.32	56.90	57.30	55.13	qfq	660,550	38,012,530	-1.78%
2023-11-20	58.02	58.65	57.58	58.34	56.13	qfq	639,656	37,217,601	0.55%
2023-11-17	57.00	58.22	56.74	58.02	55.82	qfq	692,284	40,033,622	2.00%
2023-11-16	57.58	58.19	56.81	56.88	54.73	qfq	536,956	30,722,015	-1.81%
2023-11-15	58.34	58.63	57.73	57.93	55.74	qfq	616,334	35,792,445	-0.43%
2023-11-14	58.75	58.88	57.24	58.18	55.98	qfq	948,072	54,882,369	1.32%
2023-11-13	55.97	57.51	55.81	57.42	55.25	qfq	872,344	49,542,735	2.41%
2023-11-10	55.59	56.16	55.08	56.07	53.95	qfq	523,356	29,188,855	0.66%
2023-11-09	56.10	56.78	55.55	55.70	53.59	qfq	616,425	34,611,374	-1.01%
2023-11-08	56.55	56.90	55.77	56.27	54.14	qfq	578,100	32,495,177	-0.51%
2023-11-07	55.99	56.72	55.36	56.56	54.42	qfq	659,900	37,178,941	1.00%
2023-11-06	55.56	56.44	55.31	56.00	53.88	qfq	834,760	46,763,657	2.13%
2023-11-03	53.78	55.70	53.62	54.83	52.75	qfq	909,008	49,897,747	3.03%
2023-11-02	54.88	55.50	53.20	53.22	51.20	qfq	596,685	32,202,260	-3.02%
2023-11-01	54.22	54.97	54.22	54.88	52.80	qfq	523,876	28,631,867	0.86%
2023-10-31	55.60	55.60	53.81	54.41	52.35	qfq	824,547	44,927,743	-1.79%
2023-10-30	55.45	55.80	54.44	55.40	53.30	qfq	772,837	42,656,078	-0.09%
2023-10-27	54.20	55.65	53.60	55.45	53.35	qfq	673,657	36,973,503	1.67%
2023-10-26	54.60	54.80	52.21	54.54	52.47	qfq	1,043,312	55,720,861	-0.02%
2023-10-25	55.60	56.38	53.80	54.55	52.48	qfq	706,007	38,770,928	-1.48%
2023-10-24	54.55	55.93	53.69	55.37	53.27	qfq	713,700	39,425,647	2.92%
2023-10-23	55.85	55.90	53.37	53.80	51.76	qfq	740,155	40,061,117	-3.67%
2023-10-20	55.69	57.84	55.63	55.85	53.74	qfq	641,520	36,236,342	-0.61%
2023-10-19	56.38	57.98	55.89	56.19	54.06	qfq	804,780	45,638,302	-0.05%
2023-10-18	58.27	58.27	55.84	56.22	54.09	qfq	786,933	44,548,476	-4.32%
2023-10-17	58.20	58.76	57.44	58.76	56.54	qfq	677,528	39,379,672	0.96%
2023-10-16	60.77	61.36	57.95	58.20	56.00	qfq	1,129,098	66,440,973	-4.15%
2023-10-13	62.00	62.29	60.48	60.72	58.42	qfq	697,800	42,563,665	-2.60%
2023-10-12	63.63	63.78	61.88	62.34	59.98	qfq	759,889	47,479,867	-1.52%
2023-10-11	63.53	63.72	62.50	63.30	60.90	qfq	516,956	32,670,544	-0.03%
2023-10-10	65.39	66.99	63.00	63.32	60.92	qfq	809,600	51,804,122	-3.62%
2023-10-09	67.01	68.27	65.24	65.70	63.21	qfq	1,000,856	66,847,781	-1.93%
2023-09-28	64.20	67.56	64.16	66.99	64.45	qfq	1,558,460	103,804,305	4.12%
2023-09-27	63.10	65.83	62.99	64.34	61.90	qfq	1,092,537	70,657,288	1.98%
2023-09-26	62.13	63.80	62.12	63.09	60.70	qfq	571,729	36,160,217	-0.03%
2023-09-25	62.72	64.99	62.44	63.11	60.72	qfq	1,017,855	64,359,319	-1.42%
2023-09-22	61.05	66.54	60.35	64.02	61.60	qfq	1,562,674	100,125,941	5.94%
2023-09-21	60.99	61.56	60.36	60.43	58.14	qfq	432,700	26,284,719	-0.90%
2023-09-20	62.80	63.04	60.89	60.98	58.67	qfq	767,957	47,286,892	-2.37%
2023-09-19	64.76	64.76	62.19	62.46	60.10	qfq	528,280	33,286,971	-3.09%
2023-09-18	63.53	65.66	63.06	64.45	62.01	qfq	537,781	34,786,208	1.34%
2023-09-15	65.00	65.40	63.43	63.60	61.19	qfq	616,439	39,487,657	-2.26%
2023-09-14	65.58	66.66	64.09	65.07	62.61	qfq	710,274	45,999,270	-1.56%
2023-09-13	68.80	68.80	65.15	66.10	63.60	qfq	1,161,290	77,043,054	-3.91%
2023-09-12	67.50	68.80	66.80	68.79	66.19	qfq	913,055	62,090,721	1.63%
2023-09-11	68.20	68.88	66.55	67.69	65.13	qfq	932,034	63,125,474	-0.46%
2023-09-08	64.70	68.88	64.69	68.00	65.43	qfq	1,903,874	128,812,862	4.97%
2023-09-07	67.74	67.78	64.61	64.78	62.33	qfq	931,009	60,979,334	-4.61%
2023-09-06	66.56	68.32	66.21	67.91	65.34	qfq	894,715	60,222,012	2.01%
2023-09-05	67.14	67.72	65.80	66.57	64.05	qfq	842,630	56,283,094	-0.86%
2023-09-04	68.50	68.50	66.33	67.15	64.61	qfq	1,076,509	72,199,070	-1.58%
2023-09-01	68.01	68.68	66.66	68.23	65.65	qfq	1,015,568	69,043,625	0.34%
2023-08-31	69.50	69.50	67.10	68.00	65.43	qfq	1,218,885	82,881,471	-0.58%
2023-08-30	66.08	70.45	65.71	68.40	65.81	qfq	2,542,567	174,889,582	2.75%
2023-08-29	61.98	66.60	61.17	66.57	64.05	qfq	2,210,177	142,939,386	7.46%
2023-08-28	69.00	69.00	61.50	61.95	59.60	qfq	1,916,893	123,821,175	-3.25%
2023-08-25	68.90	69.80	63.26	64.03	61.61	qfq	1,841,803	121,440,384	-6.24%
2023-08-24	66.41	68.80	64.42	68.29	65.70	qfq	1,461,623	98,431,662	2.83%
2023-08-23	67.13	69.50	65.60	66.41	63.90	qfq	1,419,742	95,972,493	-2.32%
2023-08-22	71.66	72.14	64.85	67.99	65.42	qfq	2,142,884	146,349,241	-5.69%
2023-08-21	70.85	72.88	70.00	72.09	69.36	qfq	1,483,916	106,347,728	0.90%
2023-08-18	70.99	73.63	70.65	71.45	68.74	qfq	2,132,196	153,694,688	0.65%
2023-08-17	69.11	71.10	67.11	70.99	68.30	qfq	1,634,458	112,550,704	1.53%
2023-08-16	73.40	73.58	69.90	69.92	67.27	qfq	1,820,537	130,173,775	-5.36%
2023-08-15	72.00	73.99	70.30	73.88	71.08	qfq	2,559,008	184,241,781	1.34%
2023-08-14	69.24	74.35	69.01	72.90	70.14	qfq	3,255,614	234,762,735	4.17%
2023-08-11	69.99	71.68	68.30	69.98	67.33	qfq	2,234,551	157,215,159	0.16%
2023-08-10	69.27	72.38	69.05	69.87	67.22	qfq	2,988,267	212,623,760	0.23%
2023-08-09	68.26	69.71	67.09	69.71	67.07	qfq	1,767,090	120,665,033	2.80%
2023-08-08	66.63	67.81	66.36	67.81	65.24	qfq	1,356,627	90,990,456	1.69%
2023-08-07	67.88	68.09	66.38	66.68	64.16	qfq	1,060,226	71,009,462	-1.80%
2023-08-04	68.85	70.22	66.56	67.90	65.33	qfq	1,876,572	127,318,621	-2.58%
2023-08-03	68.96	71.40	68.18	69.70	67.06	qfq	2,366,551	165,445,774	-0.83%
2023-08-02	66.00	70.40	65.99	70.28	67.62	qfq	2,703,735	184,807,374	6.18%
2023-08-01	65.95	66.44	63.63	66.19	63.68	qfq	1,727,736	112,593,981	0.65%
2023-07-31	67.18	67.85	65.42	65.76	63.27	qfq	1,837,580	121,633,428	-2.78%
2023-07-28	67.23	69.37	66.66	67.64	65.08	qfq	1,987,590	134,814,814	-1.63%
2023-07-27	70.39	73.64	67.78	68.76	66.16	qfq	2,707,719	190,398,584	-4.75%
2023-07-26	70.35	72.20	69.32	72.19	69.46	qfq	3,318,604	235,739,813	3.65%
2023-07-25	67.88	71.46	67.88	69.65	67.01	qfq	2,806,797	195,949,421	2.43%
2023-07-24	65.94	69.54	64.40	68.00	65.43	qfq	2,377,221	160,060,893	0.71%
2023-07-21	66.10	68.72	63.00	67.52	64.96	qfq	2,950,736	194,631,821	1.26%
2023-07-20	66.00	68.99	65.95	66.68	64.16	qfq	3,619,715	244,327,790	-0.48%
2023-07-19	65.63	67.87	65.61	67.00	64.46	qfq	3,347,277	223,514,329	2.74%
2023-07-18	69.60	70.21	65.21	65.21	62.74	qfq	4,579,030	308,470,935	-8.00%