SECURITY DETAIL · RAW DATA

趣睡科技301336.SZ

ASZSECNYSTOCK

最近收盘价39.012026-07-17

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）2,135,181

成交额（元）82,739,244

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 5 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	0.251	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-22	2026-05-29	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.226	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-26	cash_dividend	0.048	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.1	—	—	—	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	38.58	39.58	37.81	39.01	39.01	qfq	2,135,181	82,739,244	0.80%
2026-07-16	37.81	39.38	37.21	38.70	38.70	qfq	1,510,353	58,002,078	2.27%
2026-07-15	37.50	39.40	36.81	37.84	37.84	qfq	1,712,810	65,023,407	1.56%
2026-07-14	37.52	37.99	36.26	37.26	37.26	qfq	1,198,850	44,402,417	0.00%
2026-07-13	37.82	38.44	36.38	37.26	37.26	qfq	1,473,350	55,212,881	-2.51%
2026-07-10	35.71	38.58	35.31	38.22	38.22	qfq	1,481,643	55,773,425	6.79%
2026-07-09	36.10	36.37	34.68	35.79	35.79	qfq	1,110,014	39,315,722	-0.80%
2026-07-08	36.96	37.14	36.07	36.08	36.08	qfq	767,186	27,994,497	-2.28%
2026-07-07	38.15	38.19	36.66	36.92	36.92	qfq	905,663	33,766,265	-3.30%
2026-07-06	39.46	40.24	38.11	38.18	38.18	qfq	828,880	32,308,432	-3.10%
2026-07-03	39.72	40.49	39.40	39.40	39.40	qfq	789,706	31,468,633	-0.68%
2026-07-02	40.23	41.84	39.33	39.67	39.67	qfq	1,332,439	54,246,077	-1.71%
2026-07-01	40.15	40.98	39.55	40.36	40.36	qfq	1,107,306	44,858,524	1.03%
2026-06-30	38.14	40.20	38.10	39.95	39.95	qfq	1,406,510	55,276,306	3.63%
2026-06-29	37.80	38.60	37.01	38.55	38.55	qfq	1,057,171	39,831,774	1.15%
2026-06-26	39.71	39.86	37.75	38.11	38.11	qfq	1,262,300	48,941,377	-4.68%
2026-06-25	39.52	41.30	38.21	39.98	39.98	qfq	2,295,585	91,529,664	1.09%
2026-06-24	39.15	40.24	38.69	39.55	39.55	qfq	1,476,954	58,562,162	0.71%
2026-06-23	38.49	40.95	38.26	39.27	39.27	qfq	1,964,664	78,102,200	2.03%
2026-06-22	37.12	38.70	35.80	38.49	38.49	qfq	1,527,290	56,679,087	2.45%
2026-06-18	37.61	38.10	36.50	37.57	37.57	qfq	1,345,170	49,963,531	-0.61%
2026-06-17	37.42	38.77	37.10	37.80	37.80	qfq	1,285,277	48,843,356	1.02%
2026-06-16	38.99	39.16	37.03	37.42	37.42	qfq	1,585,670	59,723,958	-3.88%
2026-06-15	37.56	40.00	37.56	38.93	38.93	qfq	1,686,587	66,110,396	4.29%
2026-06-12	37.49	38.19	36.80	37.33	37.33	qfq	1,026,069	38,571,167	0.67%
2026-06-11	37.95	38.23	36.10	37.08	37.08	qfq	1,013,255	37,772,935	-2.73%
2026-06-10	38.84	39.17	37.31	38.12	38.12	qfq	971,070	36,945,742	-1.90%
2026-06-09	40.45	40.71	38.49	38.86	38.86	qfq	1,220,799	47,777,912	-2.75%
2026-06-08	40.00	41.32	39.63	39.96	39.96	qfq	1,127,940	45,609,055	-2.23%
2026-06-05	40.80	41.40	39.86	40.87	40.87	qfq	1,097,862	44,639,005	-0.05%
2026-06-04	41.88	43.00	40.45	40.89	40.89	qfq	1,660,490	68,959,576	-2.36%
2026-06-03	42.62	43.13	41.30	41.88	41.88	qfq	2,726,835	115,218,797	0.10%
2026-06-02	41.47	42.21	40.32	41.84	41.84	qfq	1,894,692	78,078,622	1.55%
2026-06-01	39.98	42.49	39.76	41.20	41.20	qfq	2,079,816	85,720,908	2.28%
2026-05-29	40.06	40.57	38.53	40.28	40.28	qfq	1,172,713	46,374,775	-22.86%
2026-05-28	52.16	53.38	51.20	52.22	40.05	qfq	617,570	32,269,276	0.08%
2026-05-27	53.77	53.77	51.30	52.18	40.02	qfq	1,089,486	56,929,386	-2.96%
2026-05-26	56.21	56.21	52.82	53.77	41.24	qfq	1,223,817	66,046,673	-4.37%
2026-05-25	55.61	57.17	55.07	56.23	43.13	qfq	1,157,234	65,096,321	1.32%
2026-05-22	53.92	56.00	53.56	55.50	42.57	qfq	1,062,787	58,156,264	2.89%
2026-05-21	56.82	57.12	53.84	53.94	41.37	qfq	1,147,082	63,938,907	-5.07%
2026-05-20	57.36	57.94	56.00	56.82	43.58	qfq	1,154,300	65,582,306	-0.82%
2026-05-19	57.76	57.99	56.42	57.29	43.94	qfq	1,782,830	102,029,604	-0.42%
2026-05-18	55.89	58.00	55.00	57.53	44.12	qfq	2,096,520	118,396,392	1.48%
2026-05-15	54.55	56.76	54.43	56.69	43.48	qfq	1,355,857	75,433,451	3.94%
2026-05-14	54.99	55.44	54.27	54.54	41.83	qfq	754,770	41,381,161	-0.47%
2026-05-13	55.50	55.71	54.50	54.80	42.03	qfq	842,248	46,324,501	-1.26%
2026-05-12	56.79	57.14	55.30	55.50	42.57	qfq	759,772	42,585,657	-2.27%
2026-05-11	56.22	57.25	55.94	56.79	43.56	qfq	881,515	49,851,569	1.47%
2026-05-08	56.52	56.57	55.54	55.97	42.93	qfq	898,482	50,255,186	-0.60%
2026-05-07	55.91	57.30	55.44	56.31	43.19	qfq	1,051,515	59,484,994	0.73%
2026-05-06	55.85	56.60	55.25	55.90	42.87	qfq	1,352,768	75,620,221	0.27%
2026-04-30	54.31	57.20	54.29	55.75	42.76	qfq	1,349,610	75,456,690	2.63%
2026-04-29	53.00	55.78	52.82	54.32	41.66	qfq	1,541,369	83,829,951	2.20%
2026-04-28	53.68	53.78	52.75	53.15	40.76	qfq	1,014,777	54,058,882	0.00%
2026-04-27	52.30	53.50	51.53	53.15	40.76	qfq	984,000	51,613,984	1.84%
2026-04-24	51.41	53.00	51.41	52.19	40.03	qfq	901,102	46,921,906	0.73%
2026-04-23	52.81	52.85	51.20	51.81	39.74	qfq	957,228	49,540,560	-1.84%
2026-04-22	51.20	53.12	51.01	52.78	40.48	qfq	1,251,818	65,635,690	2.68%
2026-04-21	50.97	51.65	50.75	51.40	39.42	qfq	765,265	39,278,727	0.39%
2026-04-20	51.01	51.62	50.70	51.20	39.27	qfq	658,714	33,742,681	-0.29%
2026-04-17	51.75	51.82	50.71	51.35	39.38	qfq	861,002	44,131,927	-0.33%
2026-04-16	50.49	51.72	50.17	51.52	39.51	qfq	1,027,972	52,357,994	2.67%
2026-04-15	50.94	51.25	50.05	50.18	38.49	qfq	711,902	36,045,661	-1.49%
2026-04-14	51.00	51.24	50.14	50.94	39.07	qfq	1,034,317	52,316,672	0.10%
2026-04-13	51.61	51.61	50.02	50.89	39.03	qfq	1,003,269	50,838,815	-1.55%
2026-04-10	51.39	52.26	51.17	51.69	39.64	qfq	575,302	29,825,250	1.02%
2026-04-09	52.55	52.55	50.86	51.17	39.25	qfq	652,800	33,640,723	-2.57%
2026-04-08	51.81	52.69	51.38	52.52	40.28	qfq	914,048	47,771,874	4.12%
2026-04-07	49.50	50.80	49.10	50.44	38.69	qfq	668,465	33,631,611	1.24%
2026-04-03	50.18	50.82	49.45	49.82	38.21	qfq	1,085,910	54,324,775	-0.78%
2026-04-02	51.84	51.84	49.79	50.21	38.51	qfq	908,334	45,997,519	-3.16%
2026-04-01	52.00	52.23	51.01	51.85	39.77	qfq	852,000	44,008,003	1.75%
2026-03-31	52.00	52.47	50.82	50.96	39.08	qfq	598,300	30,967,259	-1.79%
2026-03-30	51.41	52.80	51.11	51.89	39.80	qfq	810,407	41,932,822	0.60%
2026-03-27	50.84	52.55	50.26	51.58	39.56	qfq	801,900	41,408,792	0.12%
2026-03-26	52.40	52.41	50.66	51.52	39.51	qfq	912,515	46,991,483	-0.04%
2026-03-25	50.05	52.32	50.05	51.54	39.53	qfq	1,295,130	66,506,545	3.49%
2026-03-24	48.72	49.83	47.36	49.80	38.20	qfq	1,502,292	73,072,971	5.24%
2026-03-23	50.00	50.30	46.80	47.32	36.29	qfq	1,758,623	85,659,900	-6.85%
2026-03-20	53.90	54.54	50.74	50.80	38.96	qfq	1,879,251	97,317,074	-5.19%
2026-03-19	54.76	55.29	53.47	53.58	41.09	qfq	728,100	39,368,248	-3.13%
2026-03-18	54.24	55.33	54.04	55.31	42.42	qfq	689,793	37,724,749	1.97%
2026-03-17	55.98	56.35	54.00	54.24	41.60	qfq	779,400	42,891,787	-2.74%
2026-03-16	55.62	56.11	54.92	55.77	42.77	qfq	752,100	41,751,126	0.27%
2026-03-13	55.60	56.58	55.09	55.62	42.66	qfq	785,902	43,830,893	-0.50%
2026-03-12	56.58	56.86	55.62	55.90	42.87	qfq	852,200	47,888,619	-1.20%
2026-03-11	58.08	58.25	56.33	56.58	43.40	qfq	1,043,700	59,689,459	-2.28%
2026-03-10	55.83	58.31	55.80	57.90	44.41	qfq	1,201,800	68,940,848	4.29%
2026-03-09	55.30	55.89	53.81	55.52	42.58	qfq	1,016,103	55,771,621	-0.93%
2026-03-06	54.08	56.50	54.02	56.04	42.98	qfq	1,251,456	69,663,194	3.74%
2026-03-05	55.05	55.60	53.72	54.02	41.43	qfq	1,151,200	62,519,818	0.07%
2026-03-04	54.67	55.31	53.45	53.98	41.40	qfq	1,288,770	69,955,184	-1.55%
2026-03-03	57.01	57.50	54.80	54.83	42.05	qfq	1,407,100	78,928,745	-3.59%
2026-03-02	58.45	58.86	55.12	56.87	43.62	qfq	1,984,600	112,729,265	-3.53%
2026-02-27	59.87	60.20	58.13	58.95	45.21	qfq	1,685,468	99,185,710	-2.21%
2026-02-26	60.99	61.35	59.95	60.28	46.23	qfq	1,167,600	70,561,941	-1.16%
2026-02-25	61.12	61.80	60.42	60.99	46.78	qfq	1,212,400	74,048,627	0.23%
2026-02-24	62.37	62.46	60.10	60.85	46.67	qfq	1,307,200	79,761,233	-0.49%
2026-02-13	64.33	64.64	61.05	61.15	46.90	qfq	2,203,223	137,304,409	-5.89%
2026-02-12	61.64	66.14	61.28	64.98	49.84	qfq	3,105,407	199,806,545	5.26%
2026-02-11	62.00	64.30	61.51	61.73	47.35	qfq	2,164,620	136,261,810	-0.08%
2026-02-10	62.81	64.20	61.31	61.78	47.38	qfq	2,066,029	129,711,179	-1.67%
2026-02-09	62.00	63.12	61.16	62.83	48.19	qfq	2,040,010	127,250,977	2.25%
2026-02-06	59.41	62.31	58.44	61.45	47.13	qfq	2,060,086	125,664,911	3.02%
2026-02-05	59.93	60.96	59.20	59.65	45.75	qfq	1,567,402	94,058,946	-1.21%
2026-02-04	58.63	60.81	57.50	60.38	46.31	qfq	2,071,749	123,271,834	3.00%
2026-02-03	57.85	60.19	57.85	58.62	44.96	qfq	1,896,165	111,662,239	1.45%
2026-02-02	60.90	61.65	57.70	57.78	44.32	qfq	2,687,209	158,644,796	-4.57%
2026-01-30	55.30	61.35	55.25	60.55	46.44	qfq	5,011,914	297,346,530	8.92%
2026-01-29	55.78	58.23	55.23	55.59	42.64	qfq	2,176,741	124,040,607	-0.82%
2026-01-28	56.63	57.62	55.90	56.05	42.99	qfq	1,332,075	75,483,536	-2.18%
2026-01-27	55.88	57.90	54.85	57.30	43.95	qfq	1,818,901	102,669,013	2.84%
2026-01-26	56.53	56.58	55.34	55.72	42.74	qfq	1,305,700	72,862,244	-1.55%
2026-01-23	56.17	56.73	55.80	56.60	43.41	qfq	1,095,600	61,820,867	0.53%
2026-01-22	56.80	56.88	55.91	56.30	43.18	qfq	920,500	51,767,365	-0.39%
2026-01-21	55.50	56.88	55.11	56.52	43.35	qfq	1,299,100	72,987,331	1.45%
2026-01-20	56.26	57.28	55.35	55.71	42.73	qfq	1,438,700	80,516,180	-0.96%
2026-01-19	55.98	56.30	55.00	56.25	43.14	qfq	1,539,000	85,928,991	0.25%
2026-01-16	55.66	56.30	54.90	56.11	43.03	qfq	1,761,096	97,968,000	1.01%
2026-01-15	57.35	57.35	55.18	55.55	42.61	qfq	2,279,514	126,884,154	-3.10%
2026-01-14	57.01	59.85	56.00	57.33	43.97	qfq	4,050,141	234,914,019	1.67%
2026-01-13	60.60	60.66	56.00	56.39	43.25	qfq	5,894,915	342,420,139	-9.92%
2026-01-12	60.57	64.00	59.26	62.60	48.01	qfq	6,206,953	382,969,118	9.56%
2026-01-09	54.69	57.50	53.88	57.14	43.82	qfq	3,185,465	178,617,485	4.33%
2026-01-08	53.39	55.67	52.70	54.77	42.01	qfq	2,264,248	123,322,660	2.70%
2026-01-07	57.04	57.04	53.21	53.33	40.90	qfq	2,400,425	130,027,483	-4.12%
2026-01-06	57.69	58.15	55.32	55.62	42.66	qfq	3,170,741	179,540,460	-1.47%
2026-01-05	52.17	58.08	51.79	56.45	43.30	qfq	4,605,069	258,131,538	9.29%
2025-12-31	51.94	52.08	51.10	51.65	39.61	qfq	710,500	36,744,371	-0.56%
2025-12-30	52.80	53.80	51.84	51.94	39.84	qfq	1,269,097	66,949,849	-1.33%
2025-12-29	52.75	53.19	51.80	52.64	40.37	qfq	812,700	42,557,892	-0.66%
2025-12-26	53.17	53.72	52.58	52.99	40.64	qfq	843,000	44,667,553	-1.08%
2025-12-25	53.20	53.98	52.70	53.57	41.09	qfq	793,025	42,223,195	0.70%
2025-12-24	53.00	53.28	52.30	53.20	40.80	qfq	922,101	48,781,276	0.47%
2025-12-23	53.94	54.04	52.69	52.95	40.61	qfq	1,099,500	58,296,236	-1.84%
2025-12-22	54.50	55.13	53.83	53.94	41.37	qfq	1,227,200	66,617,011	-1.62%
2025-12-19	55.71	56.02	54.39	54.83	42.05	qfq	1,787,802	98,384,421	0.24%
2025-12-18	50.99	57.01	50.00	54.70	41.95	qfq	2,996,760	162,568,412	7.42%
2025-12-17	50.58	51.50	49.51	50.92	39.05	qfq	895,300	44,904,719	0.67%
2025-12-16	51.79	52.12	50.45	50.58	38.79	qfq	698,500	35,630,069	-2.39%
2025-12-15	51.37	52.61	50.94	51.82	39.74	qfq	906,051	47,087,529	0.39%
2025-12-12	52.26	53.48	51.41	51.62	39.59	qfq	1,078,500	56,372,125	-1.28%
2025-12-11	54.67	54.95	52.15	52.29	40.10	qfq	1,276,000	67,631,572	-4.30%
2025-12-10	55.42	55.78	54.50	54.64	41.91	qfq	1,158,400	63,658,681	-1.55%
2025-12-09	56.74	57.11	55.50	55.50	42.57	qfq	1,507,000	84,876,426	-2.17%
2025-12-08	54.38	58.09	53.23	56.73	43.51	qfq	2,654,720	149,144,867	4.57%
2025-12-05	55.01	55.01	52.72	54.25	41.61	qfq	1,831,874	98,466,626	-1.17%
2025-12-04	57.00	57.00	53.96	54.89	42.10	qfq	2,125,300	116,451,118	-3.52%
2025-12-03	60.52	60.68	56.30	56.89	43.63	qfq	2,770,581	158,825,234	-3.90%
2025-12-02	58.32	60.78	57.05	59.20	45.40	qfq	4,114,797	242,845,854	0.14%
2025-12-01	53.50	61.23	52.66	59.12	45.34	qfq	5,600,479	322,728,980	11.67%
2025-11-28	53.36	53.36	52.22	52.94	40.60	qfq	701,070	36,914,569	-0.79%
2025-11-27	52.33	53.80	52.08	53.36	40.93	qfq	918,038	48,788,676	1.81%
2025-11-26	52.80	54.17	52.12	52.41	40.20	qfq	1,074,051	57,123,284	-0.32%
2025-11-25	51.98	53.08	51.21	52.58	40.33	qfq	1,165,552	61,261,373	2.68%
2025-11-24	50.71	51.64	49.85	51.21	39.28	qfq	985,228	50,102,007	2.63%
2025-11-21	52.19	53.08	49.60	49.90	38.27	qfq	1,032,500	52,567,703	-4.77%
2025-11-20	54.01	54.30	52.15	52.40	40.19	qfq	1,046,500	55,330,503	-2.29%
2025-11-19	54.80	56.22	53.40	53.63	41.13	qfq	1,670,141	91,270,126	-2.10%
2025-11-18	54.61	55.29	54.00	54.78	42.01	qfq	956,146	52,258,291	0.27%
2025-11-17	54.20	54.86	53.60	54.63	41.90	qfq	889,047	48,286,856	0.59%
2025-11-14	52.96	55.50	52.80	54.31	41.65	qfq	1,227,100	66,603,941	2.05%
2025-11-13	53.20	53.53	52.52	53.22	40.82	qfq	629,000	33,437,962	0.53%
2025-11-12	53.59	54.38	52.65	52.94	40.60	qfq	688,200	36,544,321	-1.18%
2025-11-11	53.50	54.00	52.90	53.57	41.09	qfq	707,700	37,911,798	0.17%
2025-11-10	54.51	54.51	52.80	53.48	41.02	qfq	973,730	51,893,973	-1.11%
2025-11-07	53.49	54.89	53.02	54.08	41.48	qfq	1,690,611	91,643,662	2.46%
2025-11-06	53.19	53.20	52.32	52.78	40.48	qfq	738,232	39,040,817	-0.30%
2025-11-05	52.57	53.30	52.26	52.94	40.60	qfq	686,078	36,320,173	0.04%
2025-11-04	53.10	53.59	52.50	52.92	40.59	qfq	934,628	49,436,248	-0.38%
2025-11-03	53.50	53.55	52.36	53.12	40.74	qfq	1,378,679	72,933,452	-1.21%
2025-10-31	51.58	55.36	51.08	53.77	41.24	qfq	1,673,751	89,046,066	4.77%
2025-10-30	52.30	52.31	51.25	51.32	39.36	qfq	615,690	31,715,273	-1.16%
2025-10-29	52.53	52.60	51.00	51.92	39.82	qfq	761,360	39,314,898	-0.73%
2025-10-28	52.61	53.00	52.15	52.30	40.11	qfq	606,837	31,884,961	-0.53%
2025-10-27	52.88	53.15	52.05	52.58	40.33	qfq	830,972	43,755,590	0.71%
2025-10-24	51.72	52.84	51.50	52.21	40.04	qfq	808,139	42,325,051	0.25%
2025-10-23	51.71	52.48	51.02	52.08	39.94	qfq	1,052,100	54,292,495	0.40%
2025-10-22	51.33	54.29	50.98	51.87	39.78	qfq	1,714,916	89,987,108	1.05%
2025-10-21	50.50	51.37	50.13	51.33	39.37	qfq	744,607	37,925,103	2.50%
2025-10-20	49.63	50.18	49.14	50.08	38.41	qfq	539,075	26,875,180	2.48%
2025-10-17	49.90	50.13	48.60	48.87	37.48	qfq	664,996	32,894,233	-2.06%
2025-10-16	50.80	50.98	49.80	49.90	38.27	qfq	589,300	29,562,206	-1.77%
2025-10-15	50.18	50.98	49.67	50.80	38.96	qfq	720,074	36,442,162	2.17%
2025-10-14	51.24	51.32	49.50	49.72	38.13	qfq	645,400	32,527,714	-1.41%
2025-10-13	46.90	50.70	46.90	50.43	38.68	qfq	929,722	45,804,119	-0.36%
2025-10-10	50.55	51.46	50.50	50.61	38.82	qfq	709,000	36,074,099	0.08%
2025-10-09	51.00	51.64	50.57	50.57	38.79	qfq	1,028,311	52,558,219	-1.86%
2025-09-30	51.99	52.39	51.34	51.53	39.52	qfq	503,858	26,032,793	-0.56%
2025-09-29	51.49	52.20	50.61	51.82	39.74	qfq	831,815	43,024,918	0.62%
2025-09-26	51.35	52.55	51.35	51.50	39.50	qfq	587,200	30,446,365	-0.96%
2025-09-25	52.15	52.80	51.52	52.00	39.88	qfq	832,700	43,486,066	-0.29%
2025-09-24	51.20	52.46	51.20	52.15	40.00	qfq	746,300	38,803,124	0.68%
2025-09-23	52.84	52.86	49.81	51.80	39.73	qfq	1,429,002	73,164,980	-1.65%
2025-09-22	53.48	53.82	52.43	52.67	40.40	qfq	712,845	37,658,426	-1.27%
2025-09-19	53.78	54.50	53.20	53.35	40.92	qfq	742,248	39,787,224	-0.80%
2025-09-18	55.51	55.54	53.33	53.78	41.25	qfq	1,444,274	78,636,280	-3.17%
2025-09-17	55.44	57.10	55.31	55.54	42.60	qfq	1,119,763	62,948,096	-0.14%
2025-09-16	53.12	55.80	53.08	55.62	42.66	qfq	1,612,769	87,862,072	0.52%
2025-09-15	55.83	56.15	55.30	55.33	42.44	qfq	717,373	39,946,826	-0.91%
2025-09-12	56.57	56.78	55.73	55.84	42.83	qfq	899,000	50,504,887	-1.38%
2025-09-11	55.90	57.18	55.01	56.62	43.43	qfq	1,126,656	63,272,196	1.29%
2025-09-10	55.67	56.40	55.40	55.90	42.87	qfq	719,568	40,234,884	0.41%
2025-09-09	56.68	57.38	55.57	55.67	42.70	qfq	943,778	53,075,406	-1.64%
2025-09-08	55.97	56.66	55.80	56.60	43.41	qfq	849,289	47,799,977	1.27%
2025-09-05	56.02	56.21	54.60	55.89	42.87	qfq	1,030,700	57,309,712	0.68%
2025-09-04	55.50	56.40	54.67	55.51	42.57	qfq	1,338,430	74,271,087	1.13%
2025-09-03	56.83	57.35	54.80	54.89	42.10	qfq	1,199,025	66,932,327	-3.18%
2025-09-02	57.70	57.93	56.10	56.69	43.48	qfq	1,348,700	76,674,364	-2.39%
2025-09-01	57.56	58.20	57.35	58.08	44.55	qfq	1,279,472	73,907,516	1.03%
2025-08-29	59.25	59.89	57.44	57.49	44.09	qfq	1,817,282	106,230,380	-1.47%
2025-08-28	59.10	59.95	56.76	58.35	44.75	qfq	3,066,504	178,068,711	-2.24%
2025-08-27	62.00	64.99	59.54	59.69	45.78	qfq	3,572,548	223,303,400	-2.12%
2025-08-26	60.92	61.79	60.71	60.98	46.77	qfq	1,354,013	82,965,065	-0.05%
2025-08-25	61.08	61.86	60.59	61.01	46.79	qfq	1,940,602	118,535,207	-0.70%
2025-08-22	61.35	62.30	60.01	61.44	47.12	qfq	1,551,924	95,192,903	0.02%
2025-08-21	62.74	63.36	61.19	61.43	47.12	qfq	2,243,503	139,214,413	-2.79%
2025-08-20	60.90	63.56	60.50	63.19	48.46	qfq	3,431,215	214,470,366	2.78%
2025-08-19	60.25	61.90	59.35	61.48	47.15	qfq	3,202,799	195,444,975	2.50%
2025-08-18	60.25	60.58	59.50	59.98	46.00	qfq	2,881,472	172,865,466	-0.17%
2025-08-15	59.62	60.98	58.76	60.08	46.08	qfq	3,807,676	228,546,298	0.23%
2025-08-14	57.82	63.65	56.21	59.94	45.97	qfq	5,405,709	321,659,864	4.92%
2025-08-13	57.50	58.18	56.75	57.13	43.82	qfq	1,493,180	85,633,124	-0.45%
2025-08-12	58.08	58.20	57.30	57.39	44.02	qfq	1,301,340	75,028,642	-0.54%
2025-08-11	57.15	57.95	56.57	57.70	44.25	qfq	1,690,213	97,388,036	1.02%
2025-08-08	56.90	57.90	55.50	57.12	43.81	qfq	1,772,737	100,530,565	0.35%
2025-08-07	57.49	57.65	56.60	56.92	43.66	qfq	1,460,216	83,289,683	-0.52%
2025-08-06	57.52	57.85	56.70	57.22	43.89	qfq	1,764,440	101,020,203	-0.47%
2025-08-05	56.15	58.08	55.68	57.49	44.09	qfq	2,654,167	151,046,497	2.40%
2025-08-04	54.48	56.76	54.20	56.14	43.06	qfq	1,750,800	97,929,327	2.02%
2025-08-01	54.48	55.10	54.01	55.03	42.21	qfq	970,500	52,987,800	1.79%
2025-07-31	54.86	55.45	53.74	54.06	41.46	qfq	1,118,680	61,101,730	-1.66%
2025-07-30	55.42	55.80	54.50	54.97	42.16	qfq	1,242,665	68,443,103	-0.81%
2025-07-29	56.18	56.55	55.06	55.42	42.51	qfq	1,263,305	70,104,932	-1.44%
2025-07-28	56.80	56.85	55.70	56.23	43.13	qfq	904,119	50,825,740	0.04%
2025-07-25	56.23	56.23	55.30	56.21	43.11	qfq	1,126,000	62,896,720	0.04%
2025-07-24	55.65	56.48	55.29	56.19	43.10	qfq	1,510,550	84,735,925	0.97%
2025-07-23	55.76	56.27	55.09	55.65	42.68	qfq	1,347,450	74,916,168	-0.32%
2025-07-22	56.82	57.15	55.50	55.83	42.82	qfq	1,837,350	102,841,924	-1.74%
2025-07-21	57.19	57.37	56.15	56.82	43.58	qfq	2,012,300	114,025,828	-0.96%
2025-07-18	55.95	58.66	55.70	57.37	44.00	qfq	3,691,600	211,594,855	3.05%
2025-07-17	55.50	56.35	55.31	55.67	42.70	qfq	1,552,000	86,539,546	0.58%
2025-07-16	55.32	55.94	54.90	55.35	42.45	qfq	1,420,066	78,732,755	0.42%
2025-07-15	55.26	55.50	54.14	55.12	42.28	qfq	1,285,255	70,311,350	-0.25%
2025-07-14	54.60	55.38	54.20	55.26	42.38	qfq	989,082	54,295,464	1.19%
2025-07-11	54.40	55.08	53.54	54.61	41.88	qfq	1,233,050	66,946,503	0.42%
2025-07-10	55.00	55.20	54.20	54.38	41.71	qfq	1,096,114	59,766,101	-1.31%
2025-07-09	55.47	56.49	54.96	55.10	42.26	qfq	1,282,614	71,435,000	-0.09%
2025-07-08	54.88	55.37	54.51	55.15	42.30	qfq	794,700	43,783,545	0.79%
2025-07-07	54.20	54.89	53.72	54.72	41.97	qfq	757,800	41,223,033	1.31%
2025-07-04	55.19	55.19	53.97	54.01	41.42	qfq	966,300	52,529,075	-2.16%
2025-07-03	54.90	55.55	54.74	55.20	42.34	qfq	783,000	43,199,813	0.33%
2025-07-02	55.70	55.70	54.56	55.02	42.20	qfq	899,500	49,423,542	-1.29%
2025-07-01	56.40	56.60	54.78	55.74	42.75	qfq	1,211,100	67,403,276	-1.17%
2025-06-30	55.86	56.50	55.71	56.40	43.26	qfq	972,300	54,635,403	0.84%
2025-06-27	56.30	56.70	55.64	55.93	42.90	qfq	1,271,100	71,368,173	1.01%
2025-06-26	56.80	56.88	55.33	55.37	42.47	qfq	1,460,224	81,693,861	-2.52%
2025-06-25	55.36	56.80	55.26	56.80	43.56	qfq	1,832,400	102,753,757	2.84%
2025-06-24	53.74	55.80	53.52	55.23	42.36	qfq	1,547,118	84,918,319	3.60%
2025-06-23	52.46	53.46	52.09	53.31	40.89	qfq	1,008,818	53,569,733	0.89%
2025-06-20	53.81	54.71	52.61	52.84	40.53	qfq	1,206,000	64,201,813	-2.31%
2025-06-19	55.54	56.35	53.84	54.09	41.49	qfq	1,599,400	87,802,377	-2.31%
2025-06-18	56.90	57.59	55.01	55.37	42.47	qfq	1,570,000	87,854,977	-1.79%
2025-06-17	56.94	57.99	55.88	56.38	43.24	qfq	2,063,100	117,581,888	0.36%
2025-06-16	55.00	56.55	55.00	56.18	43.09	qfq	1,285,300	71,981,304	1.66%
2025-06-13	57.11	57.96	55.00	55.26	42.38	qfq	2,184,500	122,042,467	-4.25%
2025-06-12	58.95	59.25	57.09	57.71	44.26	qfq	2,661,533	154,793,586	-3.01%
2025-06-11	58.40	60.57	58.05	59.50	45.63	qfq	3,559,703	211,430,041	1.57%
2025-06-10	57.70	60.00	56.36	58.58	44.93	qfq	3,902,600	226,766,223	1.67%
2025-06-09	56.90	58.33	56.43	57.62	44.19	qfq	3,225,100	185,698,339	-0.23%
2025-06-06	54.60	58.49	53.60	57.75	44.29	qfq	4,550,500	257,174,536	5.92%
2025-06-05	54.66	55.00	53.39	54.52	41.82	qfq	2,017,400	109,328,665	0.44%
2025-06-04	54.50	54.81	54.01	54.28	41.63	qfq	1,519,600	82,635,406	0.17%
2025-06-03	54.10	55.18	53.88	54.19	41.56	qfq	1,382,800	75,229,913	0.17%
2025-05-30	55.90	56.07	53.81	54.10	41.49	qfq	1,762,600	95,804,357	-3.44%
2025-05-29	55.69	56.69	55.69	56.03	42.97	qfq	1,319,600	74,157,152	-0.18%
2025-05-28	56.95	57.50	55.48	56.13	42.88	qfq	1,540,000	86,509,184	-1.46%
2025-05-27	58.69	58.69	56.56	56.96	43.51	qfq	1,646,200	94,152,805	-2.60%
2025-05-26	57.89	58.75	57.24	58.48	44.67	qfq	1,976,302	114,940,101	1.55%
2025-05-23	60.57	61.00	57.25	57.59	43.99	qfq	2,647,801	154,326,537	-5.87%
2025-05-22	61.18	62.19	60.78	61.18	46.74	qfq	1,369,100	84,173,490	0.00%
2025-05-21	63.60	63.60	60.65	61.18	46.74	qfq	2,142,100	131,496,093	-3.81%
2025-05-20	61.00	64.43	60.58	63.60	48.58	qfq	2,821,100	177,064,374	4.57%
2025-05-19	62.54	63.14	59.99	60.82	46.46	qfq	3,182,200	193,908,264	-6.23%
2025-05-16	64.77	66.58	64.72	64.86	49.55	qfq	1,789,500	117,206,053	-1.22%
2025-05-15	67.22	67.52	65.24	65.66	50.16	qfq	2,460,500	162,523,827	-2.32%
2025-05-14	68.12	68.12	65.70	67.22	51.35	qfq	2,925,485	195,495,973	-2.51%
2025-05-13	69.70	70.49	68.68	68.95	52.67	qfq	3,228,785	224,414,712	1.16%
2025-05-12	69.00	69.85	68.01	68.16	52.07	qfq	3,546,100	244,438,328	0.10%
2025-05-09	69.38	70.00	67.72	68.09	52.01	qfq	2,703,900	185,105,642	-2.77%
2025-05-08	71.75	72.98	69.49	70.03	53.50	qfq	5,199,960	368,262,675	-2.88%
2025-05-07	75.50	77.16	71.40	72.11	55.09	qfq	6,910,363	509,078,474	-3.85%
2025-05-06	69.38	78.00	66.06	75.00	57.29	qfq	6,590,260	476,271,580	10.28%
2025-04-30	63.54	70.40	63.54	68.01	51.95	qfq	3,966,760	266,962,001	6.43%
2025-04-29	63.76	66.21	63.63	63.90	48.81	qfq	2,435,672	158,045,390	-0.28%
2025-04-28	61.52	65.50	61.03	64.08	48.95	qfq	2,411,100	153,184,970	4.16%
2025-04-25	62.00	63.63	61.21	61.52	47.00	qfq	1,413,900	87,923,096	-0.32%
2025-04-24	64.80	64.80	61.34	61.72	47.15	qfq	2,105,400	131,139,614	-5.05%
2025-04-23	63.66	66.11	63.40	65.00	49.65	qfq	2,084,600	135,667,546	3.34%
2025-04-22	65.30	65.45	62.58	62.90	48.05	qfq	1,251,985	79,254,620	-3.91%
2025-04-21	63.87	67.44	62.68	65.46	50.01	qfq	1,912,400	125,066,596	2.51%
2025-04-18	64.00	65.78	63.27	63.86	48.78	qfq	1,134,000	72,673,813	-1.07%
2025-04-17	66.75	66.97	64.50	64.55	49.31	qfq	2,068,700	135,761,661	-3.35%
2025-04-16	70.00	70.00	65.25	66.79	51.02	qfq	1,727,206	116,872,621	-4.97%
2025-04-15	70.37	71.43	69.40	70.28	53.69	qfq	965,085	67,855,400	-1.13%
2025-04-14	72.50	72.80	70.02	71.08	54.30	qfq	1,988,200	142,281,546	0.11%
2025-04-11	71.60	72.72	70.22	71.00	54.24	qfq	1,662,900	118,840,433	-0.62%
2025-04-10	69.99	75.06	69.99	71.44	54.57	qfq	2,582,177	188,180,502	2.56%
2025-04-09	62.68	71.18	58.58	69.66	53.21	qfq	3,121,600	204,720,031	7.10%
2025-04-08	64.22	67.39	60.20	65.04	49.68	qfq	2,752,700	177,673,910	0.71%
2025-04-07	69.20	74.00	64.58	64.58	49.33	qfq	2,959,900	204,212,309	-20.00%
2025-04-03	83.80	84.60	79.35	80.73	61.67	qfq	2,597,500	211,865,576	-4.81%
2025-04-02	87.69	90.33	83.80	84.81	64.79	qfq	3,378,000	294,027,002	-1.84%
2025-04-01	79.00	90.00	78.00	86.40	66.00	qfq	5,026,400	417,062,139	9.88%
2025-03-31	74.51	78.87	72.12	78.63	60.07	qfq	2,693,100	206,446,357	4.06%
2025-03-28	77.26	78.80	74.76	75.56	57.72	qfq	1,997,000	151,999,729	-2.74%
2025-03-27	80.36	81.20	77.57	77.69	59.35	qfq	2,683,500	212,011,649	-2.89%
2025-03-26	77.71	81.30	77.41	80.00	61.11	qfq	2,878,100	229,714,155	1.92%
2025-03-25	80.60	82.55	77.80	78.49	59.96	qfq	3,041,800	242,755,358	-2.07%
2025-03-24	86.11	87.87	77.20	80.15	61.23	qfq	4,801,200	393,777,311	-6.69%
2025-03-21	91.93	94.99	85.61	85.90	65.62	qfq	4,505,300	402,482,790	-5.61%
2025-03-20	93.04	100.67	91.01	91.01	69.52	qfq	5,428,000	520,083,053	-7.09%
2025-03-19	86.12	101.33	86.12	97.95	74.82	qfq	7,708,805	735,335,206	16.00%
2025-03-18	82.50	88.00	82.00	84.44	64.50	qfq	3,088,700	261,525,668	3.86%
2025-03-17	80.44	86.65	79.00	81.30	62.11	qfq	2,256,800	181,955,805	-0.20%
2025-03-14	73.89	82.00	73.89	81.46	62.23	qfq	3,753,300	297,586,899	9.12%
2025-03-13	78.21	78.88	73.57	74.65	57.03	qfq	2,655,500	201,870,492	-5.51%
2025-03-12	80.91	81.49	78.25	79.00	60.35	qfq	2,620,700	209,484,137	-2.45%
2025-03-11	80.80	81.56	78.49	80.98	61.86	qfq	2,395,000	191,324,282	-1.84%
2025-03-10	85.50	85.50	80.90	82.50	63.02	qfq	2,770,527	229,345,895	-4.80%
2025-03-07	86.60	90.80	86.02	86.66	66.20	qfq	3,379,125	296,184,202	-5.23%
2025-03-06	82.80	94.00	82.64	91.44	69.85	qfq	5,111,800	450,156,701	10.70%
2025-03-05	83.00	84.57	78.51	82.60	63.10	qfq	2,919,600	236,754,014	-1.64%
2025-03-04	81.81	87.44	80.56	83.98	64.15	qfq	4,226,547	355,973,658	-2.08%
2025-03-03	79.50	89.20	77.54	85.76	65.51	qfq	5,999,940	496,299,165	10.66%
2025-02-28	74.70	82.49	74.10	77.50	59.20	qfq	5,749,841	452,380,083	3.24%
2025-02-27	77.70	77.70	71.76	75.07	57.35	qfq	3,746,868	275,846,187	-2.54%
2025-02-26	79.38	82.99	77.00	77.03	58.84	qfq	4,471,399	354,709,913	-3.80%
2025-02-25	80.76	85.76	78.90	80.07	61.17	qfq	4,790,828	392,889,773	-9.02%
2025-02-24	70.68	91.20	68.03	88.01	67.23	qfq	8,340,865	652,497,564	15.80%
2025-02-21	73.50	81.88	66.48	76.00	58.06	qfq	8,614,863	624,449,561	8.63%
2025-02-20	58.02	69.96	56.78	69.96	53.44	qfq	6,571,780	430,278,462	20.00%
2025-02-19	56.60	60.91	56.60	58.30	44.54	qfq	2,018,619	118,378,924	5.20%
2025-02-18	56.59	58.93	55.06	55.42	42.34	qfq	1,436,619	81,531,065	-4.94%
2025-02-17	59.80	60.37	58.00	58.30	44.54	qfq	1,677,100	98,691,289	-3.48%
2025-02-14	57.78	61.58	57.78	60.40	46.14	qfq	2,053,280	123,063,805	1.00%
2025-02-13	59.55	60.87	58.11	59.80	45.68	qfq	2,353,099	139,598,127	-1.77%
2025-02-12	60.90	62.50	59.60	60.88	46.51	qfq	3,358,682	204,171,771	-4.44%
2025-02-11	63.89	67.50	59.10	63.71	48.67	qfq	4,645,245	296,582,405	5.11%
2025-02-10	56.86	64.50	56.69	60.61	46.30	qfq	4,165,051	250,664,884	12.70%
2025-02-07	56.36	56.36	53.01	53.78	41.08	qfq	2,338,800	127,714,191	-4.32%
2025-02-06	53.80	57.00	52.69	56.21	42.94	qfq	1,597,835	88,010,107	4.65%
2025-02-05	58.83	58.83	53.67	53.71	41.03	qfq	1,971,000	108,048,681	-8.66%
2025-01-27	57.74	64.49	57.10	58.80	44.92	qfq	1,615,300	97,733,407	1.08%
2025-01-24	57.93	60.80	57.18	58.17	44.44	qfq	1,244,900	73,529,284	-2.56%
2025-01-23	61.18	62.49	56.30	59.70	45.61	qfq	2,443,919	143,674,790	-2.44%
2025-01-22	63.90	67.50	61.19	61.19	46.74	qfq	2,869,535	183,054,430	-5.15%
2025-01-21	60.28	66.60	59.52	64.51	49.28	qfq	3,130,554	195,664,764	7.04%
2025-01-20	56.99	61.70	56.08	60.27	46.04	qfq	2,402,400	140,903,743	5.55%
2025-01-17	54.80	57.57	53.00	57.10	43.62	qfq	2,118,219	118,862,807	3.63%
2025-01-16	53.05	55.45	52.27	55.10	42.09	qfq	1,861,500	100,458,401	4.75%
2025-01-15	54.47	55.99	51.00	52.60	40.18	qfq	2,056,119	110,360,784	-4.50%
2025-01-14	52.28	56.50	50.50	55.08	42.08	qfq	2,842,850	150,852,947	4.91%
2025-01-13	50.54	55.20	47.66	52.50	40.11	qfq	2,029,330	106,212,235	-4.82%
2025-01-10	57.50	62.10	53.88	55.16	42.14	qfq	2,862,050	165,203,035	-4.07%
2025-01-09	56.66	63.82	55.58	57.50	43.92	qfq	3,333,611	199,333,627	-2.04%
2025-01-08	55.00	59.88	53.20	58.70	44.84	qfq	3,219,083	184,006,071	3.24%
2025-01-07	53.93	56.87	51.55	56.86	43.44	qfq	2,594,203	139,863,442	3.85%
2025-01-06	57.16	57.20	50.18	54.75	41.82	qfq	3,532,403	190,680,745	-7.67%
2025-01-03	55.11	59.30	54.17	59.30	45.30	qfq	4,494,403	256,914,504	7.92%
2025-01-02	52.97	57.88	51.10	54.95	41.98	qfq	3,577,200	195,904,934	1.78%
2024-12-31	59.00	59.00	53.50	53.99	41.24	qfq	3,554,029	196,676,033	-7.07%
2024-12-30	54.65	59.50	53.02	58.10	44.38	qfq	5,205,555	296,873,735	2.65%
2024-12-27	57.20	62.40	52.60	56.60	43.24	qfq	7,484,051	442,500,601	8.85%
2024-12-26	43.01	52.00	43.00	52.00	39.72	qfq	4,653,447	229,853,117	20.01%
2024-12-25	46.50	47.70	42.86	43.33	33.10	qfq	2,401,981	106,830,772	-7.81%
2024-12-24	47.32	48.11	45.41	47.00	35.90	qfq	1,924,600	90,018,752	-1.67%
2024-12-23	47.12	52.00	46.40	47.80	36.51	qfq	4,107,350	203,196,202	0.44%
2024-12-20	43.00	48.79	42.58	47.59	36.35	qfq	4,235,096	196,655,127	8.75%
2024-12-19	42.74	44.69	40.60	43.76	33.43	qfq	2,442,500	105,247,743	2.36%
2024-12-18	40.20	43.80	38.15	42.75	32.66	qfq	3,138,800	131,818,523	4.78%
2024-12-17	40.09	41.69	37.80	40.80	31.17	qfq	2,666,904	104,639,535	-0.24%
2024-12-16	40.07	42.90	39.68	40.90	31.24	qfq	3,144,829	129,249,578	3.57%
2024-12-13	38.13	39.71	37.50	39.49	30.17	qfq	1,991,300	76,915,848	1.33%
2024-12-12	37.58	40.40	36.80	38.97	29.77	qfq	2,928,492	113,202,933	4.81%
2024-12-11	35.95	37.18	35.76	37.18	28.40	qfq	975,460	35,588,568	3.68%
2024-12-10	36.44	37.59	35.66	35.86	27.39	qfq	708,900	25,743,456	0.11%
2024-12-09	35.75	36.50	35.06	35.82	27.36	qfq	650,412	23,234,995	0.25%
2024-12-06	35.65	35.92	35.15	35.73	27.29	qfq	588,498	20,959,030	0.22%
2024-12-05	35.30	35.74	35.21	35.65	27.23	qfq	732,300	26,005,059	0.99%
2024-12-04	35.93	36.43	34.97	35.30	26.97	qfq	619,000	22,110,484	-2.67%
2024-12-03	36.40	36.49	35.63	36.27	27.71	qfq	703,800	25,383,306	0.06%
2024-12-02	36.00	36.70	35.70	36.25	27.69	qfq	862,300	31,232,006	0.92%
2024-11-29	35.26	35.97	34.87	35.92	27.44	qfq	974,100	34,615,198	1.93%
2024-11-28	35.17	35.70	35.02	35.24	26.92	qfq	697,000	24,666,651	0.17%
2024-11-27	34.56	35.18	33.33	35.18	26.87	qfq	560,000	19,213,840	1.85%
2024-11-26	35.00	35.64	34.40	34.54	26.39	qfq	585,700	20,501,644	-1.31%
2024-11-25	33.57	35.08	33.44	35.00	26.74	qfq	647,988	22,287,406	4.29%
2024-11-22	35.41	35.63	33.56	33.56	25.64	qfq	583,812	20,164,973	-5.22%
2024-11-21	35.30	35.70	34.90	35.41	27.05	qfq	644,551	22,677,976	-0.03%
2024-11-20	34.40	35.76	33.81	35.42	27.06	qfq	705,180	24,718,005	3.66%
2024-11-19	33.23	34.27	33.13	34.17	26.10	qfq	488,700	16,410,028	3.14%
2024-11-18	34.17	34.61	32.77	33.13	25.31	qfq	710,988	23,805,211	-3.19%
2024-11-15	34.33	35.16	33.96	34.22	26.14	qfq	820,300	28,457,965	0.00%
2024-11-14	35.39	35.70	34.12	34.22	26.14	qfq	669,700	23,289,741	-3.28%
2024-11-13	34.99	35.97	34.55	35.38	27.03	qfq	970,198	34,159,603	0.51%
2024-11-12	35.47	36.16	34.91	35.20	26.89	qfq	1,406,000	50,002,341	-1.12%
2024-11-11	35.15	35.77	34.52	35.60	27.20	qfq	961,599	34,029,038	1.77%
2024-11-08	35.06	35.99	34.10	34.98	26.72	qfq	803,198	28,117,298	0.32%
2024-11-07	33.70	34.87	33.70	34.87	26.64	qfq	764,600	26,436,785	2.41%
2024-11-06	34.28	34.48	33.44	34.05	26.01	qfq	724,900	24,642,264	-0.44%
2024-11-05	34.34	34.62	33.66	34.20	26.13	qfq	947,302	32,498,685	0.15%
2024-11-04	33.57	34.28	33.00	34.15	26.09	qfq	523,700	17,708,038	2.31%
2024-11-01	35.06	35.45	33.30	33.38	25.50	qfq	1,071,502	36,586,294	-4.57%
2024-10-31	34.90	35.72	34.90	34.98	26.72	qfq	732,900	25,805,390	-0.26%
2024-10-30	36.14	36.25	34.53	35.07	26.79	qfq	773,031	27,316,707	-2.80%
2024-10-29	37.72	38.32	36.05	36.08	27.56	qfq	844,500	31,180,901	-3.79%
2024-10-28	37.00	38.56	36.91	37.50	28.65	qfq	829,500	31,146,125	2.18%
2024-10-25	37.00	37.73	36.31	36.70	28.04	qfq	914,472	33,772,029	-1.08%
2024-10-24	37.17	37.97	36.50	37.10	28.34	qfq	803,300	29,955,596	0.30%
2024-10-23	35.60	38.60	35.10	36.99	28.26	qfq	1,897,760	71,082,805	4.55%
2024-10-22	36.35	36.57	34.83	35.38	27.03	qfq	945,000	33,821,795	-2.67%
2024-10-21	36.23	37.06	35.88	36.35	27.77	qfq	1,125,305	41,022,111	0.28%
2024-10-18	34.10	37.15	33.83	36.25	27.69	qfq	1,901,393	66,958,363	4.02%
2024-10-17	34.37	35.88	33.90	34.85	26.62	qfq	2,215,017	77,562,634	0.55%
2024-10-16	32.89	35.50	32.50	34.66	26.48	qfq	1,978,900	68,002,602	5.03%
2024-10-15	33.30	34.60	32.80	33.00	25.21	qfq	1,540,601	51,765,399	-1.26%
2024-10-14	30.78	33.77	30.46	33.42	25.53	qfq	1,777,588	57,784,727	9.39%
2024-10-11	31.50	31.98	30.05	30.55	23.34	qfq	626,888	19,329,142	-3.02%
2024-10-10	31.50	32.23	30.71	31.50	24.06	qfq	979,000	31,006,041	1.38%
2024-10-09	34.00	34.74	31.04	31.07	23.73	qfq	1,886,131	60,823,252	-13.24%
2024-10-08	38.01	38.74	33.00	35.81	27.36	qfq	2,471,532	87,927,772	8.09%
2024-09-30	30.70	33.79	30.01	33.13	25.31	qfq	1,608,387	51,069,417	11.62%
2024-09-27	29.27	30.40	28.56	29.68	22.67	qfq	851,502	24,978,247	3.92%
2024-09-26	28.09	28.87	27.53	28.56	21.82	qfq	545,400	15,339,029	1.53%
2024-09-25	27.65	29.04	27.30	28.13	21.45	qfq	669,800	18,756,769	2.85%
2024-09-24	27.01	27.49	26.80	27.35	20.86	qfq	308,700	8,397,886	1.90%
2024-09-23	26.43	26.87	26.31	26.84	20.47	qfq	186,300	4,971,126	1.24%
2024-09-20	26.87	27.07	26.22	26.51	20.22	qfq	205,100	5,435,761	-0.79%
2024-09-19	25.95	26.79	25.85	26.72	20.38	qfq	312,200	8,247,351	3.45%
2024-09-18	26.22	26.29	25.35	25.83	19.70	qfq	228,000	5,868,321	-1.52%
2024-09-13	26.76	26.76	26.12	26.23	20.00	qfq	213,900	5,648,758	-1.50%
2024-09-12	26.95	27.27	26.54	26.63	20.31	qfq	242,800	6,563,515	-1.19%
2024-09-11	26.92	27.13	26.68	26.95	20.55	qfq	230,100	6,190,394	0.11%
2024-09-10	26.65	26.99	26.36	26.92	20.53	qfq	269,600	7,195,890	1.01%
2024-09-09	26.63	26.82	26.04	26.65	20.32	qfq	239,400	6,355,056	-0.49%
2024-09-06	27.49	27.63	26.70	26.78	20.42	qfq	355,300	9,577,243	-2.72%
2024-09-05	27.02	27.55	27.02	27.53	20.99	qfq	255,300	6,987,037	1.62%
2024-09-04	27.57	27.59	26.94	27.09	20.66	qfq	285,417	7,770,157	-1.74%
2024-09-03	27.96	28.07	27.40	27.57	21.03	qfq	286,000	7,926,857	-0.83%
2024-09-02	28.18	28.48	27.78	27.80	21.20	qfq	372,000	10,466,078	-1.42%
2024-08-30	28.07	28.80	28.01	28.20	21.51	qfq	549,700	15,598,614	-0.25%
2024-08-29	28.05	28.38	27.80	28.27	21.56	qfq	386,600	10,851,875	-0.46%
2024-08-28	27.58	28.80	27.36	28.40	21.66	qfq	420,400	11,857,627	1.57%
2024-08-27	27.78	28.36	27.37	27.96	21.32	qfq	370,100	10,306,879	0.65%
2024-08-26	27.58	28.00	26.72	27.78	21.19	qfq	394,400	10,887,333	3.97%
2024-08-23	27.66	27.67	26.47	26.72	20.38	qfq	435,800	11,707,828	-3.29%
2024-08-22	28.14	28.30	27.60	27.63	21.07	qfq	237,451	6,632,810	-1.25%
2024-08-21	27.98	28.40	27.78	27.98	21.34	qfq	222,900	6,266,298	-0.29%
2024-08-20	29.09	29.09	27.99	28.06	21.40	qfq	310,200	8,782,594	-2.67%
2024-08-19	29.39	29.39	28.76	28.83	21.99	qfq	290,800	8,427,299	-1.33%
2024-08-16	29.47	29.66	29.05	29.22	22.28	qfq	279,400	8,190,646	-0.81%
2024-08-15	29.53	29.70	28.81	29.46	22.47	qfq	311,300	9,155,747	-0.34%
2024-08-14	29.58	29.85	29.42	29.56	22.54	qfq	279,700	8,290,557	-0.03%
2024-08-13	29.30	29.58	28.84	29.57	22.55	qfq	322,600	9,464,395	1.86%
2024-08-12	29.00	29.43	28.73	29.03	22.14	qfq	290,900	8,447,898	-0.75%
2024-08-09	29.44	29.77	29.10	29.25	22.31	qfq	238,237	7,007,579	-0.61%
2024-08-08	29.11	29.76	28.64	29.43	22.44	qfq	300,000	8,794,660	0.00%
2024-08-07	29.69	29.90	29.16	29.43	22.44	qfq	310,800	9,172,970	-0.88%
2024-08-06	29.80	30.20	29.26	29.69	22.64	qfq	323,200	9,573,840	2.06%
2024-08-05	29.40	30.20	28.90	29.09	22.18	qfq	447,700	13,238,045	-1.79%
2024-08-02	29.99	30.34	29.61	29.62	22.59	qfq	357,800	10,701,052	-1.17%
2024-08-01	30.01	30.56	29.80	29.97	22.86	qfq	353,500	10,614,813	-0.10%
2024-07-31	29.48	30.20	29.26	30.00	22.88	qfq	449,500	13,433,527	1.97%
2024-07-30	29.14	29.70	29.11	29.42	22.44	qfq	360,300	10,610,070	-0.07%
2024-07-29	29.88	30.30	29.25	29.44	22.45	qfq	847,137	25,083,868	-1.44%
2024-07-26	28.64	32.29	28.64	29.87	22.78	qfq	1,079,337	32,823,731	4.44%
2024-07-25	27.44	28.94	27.44	28.60	21.81	qfq	421,500	11,983,408	3.59%
2024-07-24	28.19	28.28	27.61	27.61	21.06	qfq	287,800	8,006,608	-2.02%
2024-07-23	28.67	28.86	28.01	28.18	21.49	qfq	276,300	7,866,428	-0.70%
2024-07-22	28.33	28.62	27.89	28.38	21.64	qfq	228,200	6,443,233	0.50%
2024-07-19	27.57	28.44	27.50	28.24	21.54	qfq	312,512	8,774,888	1.80%
2024-07-18	28.06	28.19	27.07	27.74	21.15	qfq	322,200	8,908,974	-1.81%
2024-07-17	28.69	28.69	28.05	28.25	21.54	qfq	164,200	4,640,103	-0.84%
2024-07-16	28.49	28.82	28.10	28.49	21.73	qfq	244,600	6,943,673	0.00%
2024-07-15	29.75	29.75	28.30	28.49	21.73	qfq	311,600	8,975,259	-3.39%
2024-07-12	29.50	30.20	29.42	29.49	22.49	qfq	312,600	9,334,522	0.20%
2024-07-11	28.87	29.59	28.62	29.43	22.44	qfq	336,200	9,815,248	4.36%
2024-07-10	28.80	28.98	28.05	28.20	21.51	qfq	314,200	8,932,993	-2.12%
2024-07-09	27.79	28.98	27.30	28.81	21.97	qfq	349,770	9,846,161	3.67%
2024-07-08	28.60	28.74	27.76	27.79	21.19	qfq	334,900	9,418,283	-3.54%
2024-07-05	28.17	28.96	27.60	28.81	21.97	qfq	343,200	9,790,360	2.13%
2024-07-04	29.68	29.91	28.00	28.21	21.51	qfq	385,800	11,063,090	-4.15%
2024-07-03	29.91	29.99	29.16	29.43	22.44	qfq	252,900	7,467,572	-1.18%
2024-07-02	29.69	30.30	29.48	29.78	22.71	qfq	303,000	9,072,180	0.24%
2024-07-01	29.47	30.00	28.84	29.71	22.66	qfq	276,600	8,134,025	0.64%
2024-06-28	29.49	30.14	29.31	29.52	22.51	qfq	275,400	8,211,483	0.54%
2024-06-27	29.88	30.30	29.36	29.36	22.39	qfq	387,187	11,534,932	-1.04%
2024-06-26	28.35	29.79	28.04	29.67	22.63	qfq	339,300	9,879,848	4.66%
2024-06-25	27.98	28.85	27.82	28.35	21.62	qfq	359,264	10,212,258	2.16%
2024-06-24	29.35	29.35	27.61	27.75	21.16	qfq	401,610	11,313,319	-5.93%
2024-06-21	28.98	29.92	28.60	29.50	22.50	qfq	306,400	9,011,486	1.06%
2024-06-20	30.01	30.14	29.11	29.19	22.26	qfq	338,400	9,979,302	-3.18%
2024-06-19	29.96	30.30	29.82	30.15	22.99	qfq	295,100	8,889,353	0.80%
2024-06-18	29.08	29.99	28.81	29.91	22.81	qfq	390,400	11,585,413	2.78%
2024-06-17	29.60	29.92	29.00	29.10	22.19	qfq	381,100	11,165,667	-2.68%
2024-06-14	30.03	30.20	29.52	29.90	22.80	qfq	323,460	9,670,867	-0.40%
2024-06-13	29.97	30.35	29.43	30.02	22.89	qfq	353,900	10,582,411	0.54%
2024-06-12	29.10	29.95	28.89	29.86	22.77	qfq	330,560	9,797,071	2.61%
2024-06-11	29.83	29.88	28.50	29.10	22.19	qfq	489,460	14,179,071	-2.41%
2024-06-07	28.60	29.97	28.60	29.82	22.74	qfq	584,600	17,273,280	4.96%
2024-06-06	30.08	30.34	28.11	28.41	21.67	qfq	680,800	19,602,269	-5.58%
2024-06-05	30.65	30.76	29.61	30.09	22.95	qfq	470,600	14,243,334	-1.83%
2024-06-04	30.50	30.86	29.51	30.65	23.37	qfq	576,300	17,348,526	-1.51%
2024-06-03	32.03	32.90	30.82	31.12	23.73	qfq	525,600	16,600,332	-4.39%
2024-05-31	31.94	32.80	31.82	32.55	24.82	qfq	337,100	10,903,256	2.33%
2024-05-30	32.23	32.39	31.60	31.81	24.26	qfq	332,800	10,668,400	-1.64%
2024-05-29	32.00	32.72	31.71	32.34	24.59	qfq	357,900	11,580,372	1.63%
2024-05-28	32.50	32.56	31.72	31.82	24.19	qfq	360,400	11,567,707	-1.76%
2024-05-27	32.13	32.56	31.50	32.39	24.63	qfq	393,700	12,599,506	0.56%
2024-05-24	32.50	32.69	31.83	32.21	24.49	qfq	425,900	13,804,900	-0.89%
2024-05-23	32.98	33.39	32.32	32.50	24.71	qfq	709,900	23,237,597	-1.72%
2024-05-22	33.25	33.96	33.00	33.07	25.14	qfq	794,700	26,565,103	-0.57%
2024-05-21	33.71	34.20	32.82	33.26	25.29	qfq	873,100	29,115,854	-3.03%
2024-05-20	36.90	36.90	34.10	34.30	26.08	qfq	1,246,800	43,512,523	-3.16%
2024-05-17	34.66	35.51	33.35	35.42	26.93	qfq	1,179,605	40,513,799	2.19%
2024-05-16	32.80	35.19	32.80	34.66	26.35	qfq	892,612	30,549,687	5.25%
2024-05-15	32.93	33.50	32.23	32.93	25.04	qfq	310,600	10,249,899	0.00%
2024-05-14	32.05	33.18	32.05	32.93	25.04	qfq	407,900	13,347,729	2.75%
2024-05-13	33.63	33.63	32.02	32.05	24.37	qfq	502,000	16,360,275	-4.70%
2024-05-10	33.66	34.22	32.85	33.63	25.57	qfq	443,600	14,876,535	-0.09%
2024-05-09	33.24	33.88	33.24	33.66	25.59	qfq	293,400	9,870,674	1.26%
2024-05-08	33.69	33.89	32.96	33.24	25.27	qfq	356,900	11,889,152	-1.34%
2024-05-07	33.72	34.07	33.04	33.69	25.61	qfq	606,300	20,331,472	-0.85%
2024-05-06	32.49	35.60	32.49	33.98	25.83	qfq	1,096,161	37,422,395	5.46%
2024-04-30	31.70	32.75	31.50	32.22	24.50	qfq	434,600	13,910,546	1.29%
2024-04-29	30.46	31.87	30.30	31.81	24.18	qfq	442,300	13,784,703	4.33%
2024-04-26	30.75	30.93	30.20	30.49	23.18	qfq	336,900	10,292,591	-1.01%
2024-04-25	29.53	31.15	29.51	30.80	23.42	qfq	399,500	12,211,890	2.50%
2024-04-24	29.11	30.10	28.79	30.05	22.85	qfq	505,587	14,984,672	3.94%
2024-04-23	28.00	29.42	27.48	28.91	21.98	qfq	436,000	12,512,706	3.25%
2024-04-22	28.29	28.62	26.68	28.00	21.29	qfq	360,400	9,974,346	-1.55%
2024-04-19	28.61	29.15	28.06	28.44	21.62	qfq	357,212	10,208,630	-1.08%
2024-04-18	29.97	29.98	28.00	28.75	21.86	qfq	479,113	13,735,206	-2.34%
2024-04-17	27.15	29.55	27.15	29.44	22.38	qfq	667,700	19,292,477	11.09%
2024-04-16	29.16	29.16	26.39	26.50	20.15	qfq	713,884	19,408,149	-9.18%
2024-04-15	32.16	32.22	28.61	29.18	22.18	qfq	908,820	27,153,952	-9.74%
2024-04-12	31.31	32.98	31.31	32.33	24.58	qfq	432,900	14,058,553	0.65%
2024-04-11	32.04	32.89	31.44	32.12	24.42	qfq	353,800	11,465,259	0.25%
2024-04-10	33.13	33.36	31.59	32.04	24.36	qfq	475,700	15,307,756	-3.61%
2024-04-09	32.15	33.53	32.13	33.24	25.27	qfq	458,794	15,095,981	2.50%
2024-04-08	35.00	35.00	32.15	32.43	24.66	qfq	791,264	26,172,188	-7.74%
2024-04-03	35.32	36.18	34.40	35.15	26.72	qfq	797,174	27,916,353	-1.76%
2024-04-02	36.02	38.36	35.28	35.78	27.20	qfq	1,268,726	46,386,605	-1.43%
2024-04-01	33.70	36.46	33.70	36.30	27.60	qfq	836,836	29,607,875	7.72%
2024-03-29	33.14	34.66	33.14	33.70	25.62	qfq	493,700	16,722,742	1.69%
2024-03-28	32.08	33.88	31.72	33.14	25.20	qfq	459,500	15,115,662	3.30%
2024-03-27	33.07	33.30	32.08	32.08	24.39	qfq	445,800	14,604,186	-3.37%
2024-03-26	33.23	33.76	32.39	33.20	25.24	qfq	470,900	15,571,109	-0.09%
2024-03-25	34.02	34.40	33.22	33.23	25.26	qfq	442,000	14,960,744	-2.29%
2024-03-22	34.20	35.58	34.01	34.01	25.86	qfq	412,500	14,231,442	-2.69%
2024-03-21	34.89	35.38	34.14	34.95	26.57	qfq	442,790	15,397,789	-0.31%
2024-03-20	34.63	35.07	34.28	35.06	26.66	qfq	307,900	10,681,263	2.04%
2024-03-19	34.99	35.24	34.32	34.36	26.12	qfq	376,000	13,039,418	-0.92%
2024-03-18	33.70	34.88	33.64	34.68	26.37	qfq	438,897	15,052,626	2.91%
2024-03-15	32.60	33.70	32.59	33.70	25.62	qfq	425,600	14,081,594	2.74%
2024-03-14	33.00	33.29	32.28	32.80	24.94	qfq	347,900	11,425,919	-1.09%
2024-03-13	33.37	33.55	32.43	33.16	25.21	qfq	471,800	15,585,333	0.58%
2024-03-12	31.78	32.97	31.71	32.97	25.07	qfq	484,678	15,680,448	4.01%
2024-03-11	31.16	31.73	30.97	31.70	24.10	qfq	367,800	11,521,566	1.73%
2024-03-08	30.92	31.49	30.60	31.16	23.69	qfq	270,200	8,379,855	0.78%
2024-03-07	31.37	31.77	30.62	30.92	23.51	qfq	380,100	11,873,034	-0.45%
2024-03-06	29.96	31.50	29.96	31.06	23.61	qfq	507,391	15,663,995	2.88%
2024-03-05	31.05	31.15	30.02	30.19	22.95	qfq	485,405	14,760,496	-3.14%
2024-03-04	31.60	31.88	30.20	31.17	23.70	qfq	437,700	13,567,816	-1.36%
2024-03-01	31.23	31.99	31.02	31.60	24.02	qfq	560,250	17,680,134	1.54%
2024-02-29	29.92	31.51	29.01	31.12	23.66	qfq	881,400	27,078,023	3.42%
2024-02-28	34.40	34.99	29.99	30.09	22.88	qfq	1,241,435	40,412,725	-12.40%
2024-02-27	33.00	34.50	32.31	34.35	26.12	qfq	647,700	22,069,455	4.12%
2024-02-26	32.83	34.14	32.33	32.99	25.08	qfq	681,410	22,738,812	1.20%
2024-02-23	31.51	32.84	31.33	32.60	24.78	qfq	701,700	22,511,733	3.59%
2024-02-22	29.00	31.99	29.00	31.47	23.93	qfq	940,532	29,309,970	6.75%
2024-02-21	28.21	30.30	27.83	29.48	22.41	qfq	645,735	19,013,616	3.73%
2024-02-20	27.55	28.47	27.11	28.42	21.61	qfq	551,470	15,458,426	4.49%
2024-02-19	26.33	28.51	26.33	27.20	20.68	qfq	1,007,041	27,578,077	3.82%
2024-02-08	22.88	26.99	21.81	26.20	19.92	qfq	1,100,488	27,061,205	12.83%
2024-02-07	25.83	26.48	22.83	23.22	17.65	qfq	1,118,578	27,142,266	-11.44%
2024-02-06	25.47	28.00	22.25	26.22	19.93	qfq	996,300	24,889,632	-0.11%
2024-02-05	31.10	31.50	26.03	26.25	19.96	qfq	982,600	27,341,680	-17.24%
2024-02-02	34.19	34.88	30.88	31.72	24.12	qfq	683,000	22,267,231	-7.20%
2024-02-01	34.80	34.80	33.14	34.18	25.99	qfq	548,190	18,629,317	-1.78%
2024-01-31	36.83	36.83	34.34	34.80	26.46	qfq	502,500	17,785,625	-5.46%
2024-01-30	37.99	38.33	36.74	36.81	27.99	qfq	302,802	11,339,328	-3.89%
2024-01-29	40.00	40.63	38.21	38.30	29.12	qfq	373,600	14,526,996	-3.65%
2024-01-26	39.60	40.80	39.59	39.75	30.22	qfq	320,290	12,854,910	0.40%
2024-01-25	38.55	39.66	37.58	39.59	30.10	qfq	392,500	15,318,237	3.21%
2024-01-24	37.70	38.80	36.93	38.36	29.16	qfq	600,000	22,800,846	2.05%
2024-01-23	37.89	37.91	36.23	37.59	28.58	qfq	740,445	27,417,653	-1.08%
2024-01-22	40.76	40.91	37.55	38.00	28.89	qfq	679,600	26,633,552	-7.63%
2024-01-19	41.03	41.93	40.61	41.14	31.28	qfq	490,016	20,176,770	0.24%
2024-01-18	41.32	41.99	40.21	41.04	31.20	qfq	704,400	28,831,483	-2.31%
2024-01-17	42.79	43.19	42.00	42.01	31.94	qfq	466,063	19,876,990	-1.87%
2024-01-16	43.76	43.76	42.12	42.81	32.55	qfq	431,942	18,454,767	-1.77%
2024-01-15	43.30	43.73	42.88	43.58	33.13	qfq	243,400	10,556,436	0.58%
2024-01-12	43.90	44.38	43.29	43.33	32.94	qfq	326,800	14,335,198	-1.30%
2024-01-11	43.86	44.40	43.55	43.90	33.38	qfq	288,600	12,639,387	0.09%
2024-01-10	44.04	44.60	43.60	43.86	33.35	qfq	375,100	16,568,838	-0.75%
2024-01-09	43.15	44.40	43.15	44.19	33.60	qfq	452,521	19,883,374	2.36%
2024-01-08	44.23	44.50	43.17	43.17	32.82	qfq	389,221	17,074,218	-2.37%
2024-01-05	44.55	45.17	43.90	44.22	33.62	qfq	517,700	22,996,158	-1.16%
2024-01-04	44.10	45.85	43.89	44.74	34.01	qfq	679,000	30,372,690	1.22%
2024-01-03	44.56	44.60	43.83	44.20	33.60	qfq	311,603	13,758,573	-0.81%
2024-01-02	43.79	44.71	43.72	44.56	33.88	qfq	660,100	29,294,408	1.76%
2023-12-29	43.45	44.00	43.00	43.79	33.29	qfq	373,800	16,343,832	0.78%
2023-12-28	42.33	43.65	41.91	43.45	33.03	qfq	506,400	21,770,516	2.40%
2023-12-27	41.60	42.45	41.60	42.43	32.26	qfq	389,800	16,401,205	2.00%
2023-12-26	42.58	42.68	41.45	41.60	31.63	qfq	347,500	14,527,403	-1.82%
2023-12-25	43.02	43.37	42.09	42.37	32.21	qfq	438,900	18,616,436	-1.51%
2023-12-22	44.28	44.28	42.90	43.02	32.71	qfq	410,200	17,858,118	-2.38%
2023-12-21	43.72	44.25	42.55	44.07	33.51	qfq	502,200	21,822,925	0.34%
2023-12-20	43.52	44.40	43.44	43.92	33.39	qfq	466,500	20,606,363	0.92%
2023-12-19	43.30	43.80	42.98	43.52	33.09	qfq	350,100	15,185,567	0.51%
2023-12-18	43.90	44.23	43.21	43.30	32.92	qfq	384,800	16,785,269	-1.37%
2023-12-15	43.29	44.08	43.04	43.90	33.38	qfq	427,400	18,660,191	1.18%
2023-12-14	43.50	43.95	43.19	43.39	32.99	qfq	278,900	12,140,310	-0.25%
2023-12-13	43.64	44.20	42.81	43.50	33.07	qfq	519,900	22,666,319	0.05%
2023-12-12	43.31	43.60	42.70	43.48	33.06	qfq	424,400	18,309,336	0.44%
2023-12-11	43.04	44.04	42.36	43.29	32.91	qfq	649,600	28,073,549	0.58%
2023-12-08	45.16	45.23	43.00	43.04	32.72	qfq	690,600	30,334,516	-4.10%
2023-12-07	45.25	45.44	44.60	44.88	34.12	qfq	523,100	23,467,636	-0.62%
2023-12-06	45.03	45.38	44.59	45.16	34.33	qfq	704,900	31,780,618	0.29%
2023-12-05	45.27	45.68	45.00	45.03	34.24	qfq	799,223	36,131,267	-0.04%
2023-12-04	45.00	45.49	44.88	45.05	34.25	qfq	509,900	23,023,627	-0.09%
2023-12-01	44.61	45.15	44.02	45.09	34.28	qfq	480,300	21,504,665	1.17%
2023-11-30	44.73	44.99	44.18	44.57	33.89	qfq	473,302	21,054,477	-0.58%
2023-11-29	45.11	45.31	44.59	44.83	34.08	qfq	520,700	23,362,670	-0.31%
2023-11-28	44.44	45.30	43.71	44.97	34.19	qfq	729,170	32,800,399	1.40%
2023-11-27	44.50	44.84	43.95	44.35	33.72	qfq	585,400	25,888,087	-0.74%
2023-11-24	45.31	45.86	44.50	44.68	33.97	qfq	583,499	26,205,665	-1.61%
2023-11-23	44.59	45.64	44.48	45.41	34.52	qfq	563,945	25,490,947	1.61%
2023-11-22	45.30	45.50	44.63	44.69	33.98	qfq	580,800	26,108,134	-1.52%
2023-11-21	45.88	45.88	45.14	45.38	34.50	qfq	500,000	22,756,054	-0.35%
2023-11-20	44.98	45.86	44.77	45.54	34.62	qfq	467,400	21,155,912	0.64%
2023-11-17	45.40	45.40	44.90	45.25	34.40	qfq	447,700	20,235,457	0.07%
2023-11-16	45.59	45.66	45.10	45.22	34.38	qfq	450,190	20,426,646	-0.66%
2023-11-15	45.58	45.98	45.21	45.52	34.61	qfq	419,463	19,121,872	-0.02%
2023-11-14	45.71	45.97	45.24	45.53	34.62	qfq	447,100	20,349,350	-0.48%
2023-11-13	44.91	45.87	44.91	45.75	34.78	qfq	514,700	23,420,462	1.40%
2023-11-10	45.20	45.45	44.72	45.12	34.30	qfq	316,202	14,282,622	-0.18%
2023-11-09	45.46	45.86	45.11	45.20	34.36	qfq	350,194	15,869,548	-0.59%
2023-11-08	45.59	45.92	45.30	45.47	34.57	qfq	407,643	18,574,621	-0.53%
2023-11-07	45.49	45.90	45.14	45.71	34.75	qfq	383,000	17,418,201	-0.04%
2023-11-06	44.95	45.76	44.88	45.73	34.77	qfq	505,800	22,978,550	1.64%
2023-11-03	44.40	45.30	44.13	44.99	34.20	qfq	473,151	21,258,545	1.83%
2023-11-02	44.35	44.79	44.04	44.18	33.59	qfq	249,700	11,069,710	-0.56%
2023-11-01	44.06	44.66	43.89	44.43	33.78	qfq	465,494	20,673,756	0.57%
2023-10-31	44.33	44.33	43.81	44.18	33.59	qfq	376,400	16,584,903	0.09%
2023-10-30	44.39	44.98	43.90	44.14	33.56	qfq	519,651	22,988,814	-0.32%
2023-10-27	43.51	44.55	43.51	44.28	33.66	qfq	352,100	15,604,013	0.68%
2023-10-26	43.65	44.18	43.42	43.98	33.44	qfq	301,700	13,197,705	0.23%
2023-10-25	43.59	44.14	43.18	43.88	33.36	qfq	376,462	16,447,720	1.64%
2023-10-24	41.29	43.36	41.11	43.17	32.82	qfq	563,200	24,070,378	4.25%
2023-10-23	42.37	42.56	40.97	41.41	31.48	qfq	399,300	16,621,534	-2.27%
2023-10-20	43.00	43.26	42.20	42.37	32.21	qfq	368,500	15,676,891	-0.47%
2023-10-19	42.76	43.95	42.34	42.57	32.36	qfq	364,300	15,727,495	-0.93%
2023-10-18	43.78	43.78	42.77	42.97	32.67	qfq	327,200	14,072,156	-1.76%
2023-10-17	43.50	44.01	43.30	43.74	33.25	qfq	384,600	16,779,653	0.62%
2023-10-16	43.67	43.99	43.15	43.47	33.05	qfq	369,438	16,052,624	-0.55%
2023-10-13	44.43	44.43	43.68	43.71	33.23	qfq	405,200	17,803,591	-1.62%
2023-10-12	44.83	45.15	44.07	44.43	33.78	qfq	530,601	23,522,594	-0.89%
2023-10-11	44.65	45.20	44.31	44.83	34.08	qfq	496,500	22,305,652	0.40%
2023-10-10	44.80	45.09	44.42	44.65	33.95	qfq	408,902	18,275,808	0.20%
2023-10-09	45.18	45.18	44.50	44.56	33.88	qfq	575,030	25,716,615	-0.34%
2023-09-28	44.66	44.93	44.22	44.71	33.99	qfq	425,700	19,039,851	1.13%
2023-09-27	44.20	44.80	43.81	44.21	33.61	qfq	376,484	16,722,627	0.02%
2023-09-26	44.23	44.40	44.00	44.20	33.60	qfq	329,500	14,569,006	-0.07%
2023-09-25	44.55	44.79	44.11	44.23	33.63	qfq	374,100	16,618,342	-0.72%
2023-09-22	43.15	44.85	43.06	44.55	33.87	qfq	653,499	28,850,438	3.05%
2023-09-21	43.40	43.93	43.14	43.23	32.87	qfq	359,300	15,599,715	-0.39%
2023-09-20	43.80	44.20	43.36	43.40	33.00	qfq	323,200	14,119,013	-0.89%
2023-09-19	44.29	44.64	43.63	43.79	33.29	qfq	478,262	21,023,815	-1.37%
2023-09-18	43.68	45.12	43.46	44.40	33.76	qfq	846,910	37,696,339	1.58%
2023-09-15	43.60	44.25	43.53	43.71	33.23	qfq	464,984	20,423,954	-0.09%
2023-09-14	44.11	44.39	43.51	43.75	33.26	qfq	627,400	27,458,680	-0.64%
2023-09-13	44.62	44.70	43.81	44.03	33.47	qfq	798,800	35,300,657	-1.34%
2023-09-12	44.80	45.00	44.28	44.63	33.93	qfq	855,570	38,174,860	-0.65%
2023-09-11	44.61	45.45	44.28	44.92	34.15	qfq	1,591,158	71,449,063	0.09%
2023-09-08	46.01	46.60	44.56	44.88	34.12	qfq	3,614,703	163,363,420	-7.46%
2023-09-07	50.40	56.98	47.80	48.50	36.87	qfq	5,156,393	268,978,667	-3.00%
2023-09-06	47.45	51.70	47.13	50.00	38.01	qfq	3,279,505	162,467,898	6.09%
2023-09-05	47.11	47.84	46.50	47.13	35.83	qfq	1,078,522	50,774,688	-1.50%
2023-09-04	46.19	47.99	46.19	47.85	36.38	qfq	1,823,794	86,229,781	4.13%
2023-09-01	48.00	48.85	45.57	45.95	34.93	qfq	1,398,024	65,275,008	-0.50%
2023-08-31	45.19	46.50	45.19	46.18	35.11	qfq	839,418	38,518,076	1.63%
2023-08-30	45.22	45.91	45.05	45.44	34.55	qfq	669,653	30,467,395	0.89%
2023-08-29	43.11	45.23	43.04	45.04	34.24	qfq	861,200	38,337,815	4.48%
2023-08-28	43.94	44.50	43.07	43.11	32.78	qfq	857,600	37,584,210	2.04%
2023-08-25	43.40	43.61	41.90	42.25	32.12	qfq	838,478	35,751,824	-2.38%
2023-08-24	43.80	44.50	43.08	43.28	32.90	qfq	540,500	23,539,870	-1.61%
2023-08-23	44.51	44.85	43.91	43.99	33.44	qfq	656,036	29,047,166	-1.17%
2023-08-22	44.84	45.05	43.28	44.51	33.84	qfq	1,054,945	46,424,058	-0.45%
2023-08-21	44.85	45.66	44.51	44.71	33.99	qfq	883,300	39,807,714	-0.22%
2023-08-18	45.17	46.00	44.81	44.81	34.07	qfq	819,350	37,179,651	-0.78%
2023-08-17	44.50	45.23	43.83	45.16	34.33	qfq	1,000,300	44,582,941	0.29%
2023-08-16	45.30	46.07	45.00	45.03	34.24	qfq	1,195,800	54,309,553	-0.73%
2023-08-15	45.20	45.96	44.73	45.36	34.49	qfq	1,242,669	56,211,474	0.22%
2023-08-14	46.15	47.30	44.18	45.26	34.41	qfq	1,930,949	87,164,049	-3.23%
2023-08-11	47.59	47.72	46.50	46.77	35.56	qfq	825,331	38,729,019	-2.09%
2023-08-10	46.00	47.98	45.86	47.77	36.32	qfq	1,196,811	56,628,308	4.19%
2023-08-09	47.13	47.16	45.79	45.85	34.86	qfq	612,000	28,248,880	-2.70%
2023-08-08	46.77	47.12	46.49	47.12	35.82	qfq	387,082	18,101,010	0.00%
2023-08-07	46.60	47.29	46.11	47.12	35.82	qfq	738,694	34,400,913	0.62%
2023-08-04	48.20	48.32	46.70	46.83	35.60	qfq	926,651	43,851,616	-1.93%
2023-08-03	48.33	48.33	47.36	47.75	36.30	qfq	682,200	32,560,433	-0.73%
2023-08-02	49.46	49.50	47.66	48.10	36.57	qfq	1,269,869	61,504,505	-2.85%
2023-08-01	51.50	51.90	49.19	49.51	37.64	qfq	1,909,079	95,765,309	-6.21%
2023-07-31	51.29	53.31	51.27	52.79	40.13	qfq	2,491,857	129,380,510	0.09%
2023-07-28	50.00	55.00	49.52	52.74	40.10	qfq	3,473,372	185,137,631	4.58%
2023-07-27	50.03	51.48	49.00	50.43	38.34	qfq	1,827,764	91,751,696	-3.11%
2023-07-26	50.45	54.50	50.45	52.05	39.57	qfq	2,829,095	148,833,915	3.50%
2023-07-25	47.76	51.95	47.70	50.29	38.23	qfq	1,993,560	100,117,046	5.30%
2023-07-24	48.20	49.50	47.11	47.76	36.31	qfq	1,254,618	60,178,815	-4.44%
2023-07-21	48.34	52.22	48.31	49.98	38.00	qfq	1,894,953	95,433,575	3.46%
2023-07-20	47.75	49.71	47.36	48.31	36.73	qfq	1,339,500	65,120,235	0.65%
2023-07-19	46.29	48.35	46.05	48.00	36.49	qfq	1,314,130	62,379,205	2.28%
2023-07-18	46.47	48.67	46.13	46.93	35.68	qfq	1,003,005	47,326,519	1.08%