SECURITY DETAIL · RAW DATA

挖金客301380.SZ

ASZSECNYSTOCK

最近收盘价29.122026-07-17

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）3,407,960

成交额（元）99,835,357

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	2026-05-28	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-18	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.57	—	—	—	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	28.60	29.90	28.43	29.12	29.12	qfq	3,407,960	99,835,357	1.08%
2026-07-16	27.86	29.55	27.30	28.81	28.81	qfq	3,072,846	88,674,602	3.45%
2026-07-15	26.40	28.08	26.17	27.85	27.85	qfq	3,268,272	89,498,948	6.14%
2026-07-14	25.48	26.89	24.52	26.24	26.24	qfq	2,218,060	57,497,018	1.51%
2026-07-13	26.62	26.80	25.23	25.85	25.85	qfq	1,572,406	40,577,384	-3.62%
2026-07-10	26.41	27.59	25.91	26.82	26.82	qfq	1,700,781	45,898,718	1.55%
2026-07-09	26.26	26.79	25.50	26.41	26.41	qfq	1,275,210	33,319,907	-0.34%
2026-07-08	26.47	26.87	26.25	26.50	26.50	qfq	910,512	24,216,401	0.61%
2026-07-07	27.56	27.98	26.21	26.34	26.34	qfq	1,358,425	36,325,588	-4.43%
2026-07-06	28.58	29.02	27.55	27.56	27.56	qfq	1,148,797	32,165,588	-4.07%
2026-07-03	29.01	29.48	28.41	28.73	28.73	qfq	1,889,730	54,577,434	-0.93%
2026-07-02	28.40	29.62	28.35	29.00	29.00	qfq	2,175,097	63,103,736	0.35%
2026-07-01	27.46	29.28	27.21	28.90	28.90	qfq	3,046,756	86,239,341	4.75%
2026-06-30	26.31	28.13	25.49	27.59	27.59	qfq	3,088,446	83,998,294	6.28%
2026-06-29	26.28	26.55	25.52	25.96	25.96	qfq	1,342,953	34,831,928	-1.22%
2026-06-26	27.09	27.34	26.26	26.28	26.28	qfq	1,542,295	41,049,031	-3.70%
2026-06-25	28.65	28.65	27.20	27.29	27.29	qfq	2,225,052	61,299,802	-4.75%
2026-06-24	29.29	29.47	28.07	28.65	28.65	qfq	2,048,251	58,383,627	-2.68%
2026-06-23	30.00	30.35	29.20	29.44	29.44	qfq	2,273,198	67,824,935	-3.06%
2026-06-22	28.81	31.00	27.89	30.37	30.37	qfq	3,417,940	100,558,691	4.65%
2026-06-18	29.58	29.58	28.64	29.02	29.02	qfq	1,175,876	34,205,599	0.07%
2026-06-17	29.58	29.58	28.84	29.00	29.00	qfq	1,373,845	39,878,972	-2.29%
2026-06-16	29.49	29.86	28.92	29.68	29.68	qfq	1,103,990	32,493,425	0.10%
2026-06-15	29.90	30.14	29.22	29.65	29.65	qfq	1,289,250	38,191,207	0.99%
2026-06-12	29.10	29.63	28.52	29.36	29.36	qfq	1,509,445	44,090,121	1.63%
2026-06-11	29.80	30.23	28.37	28.89	28.89	qfq	1,534,010	44,322,242	-3.54%
2026-06-10	30.63	30.82	29.40	29.95	29.95	qfq	1,323,222	39,746,366	-2.70%
2026-06-09	30.60	31.36	29.86	30.78	30.78	qfq	1,366,783	42,012,978	2.12%
2026-06-08	30.50	31.09	29.69	30.14	30.14	qfq	1,737,781	52,731,052	-3.49%
2026-06-05	30.95	31.77	30.51	31.23	31.23	qfq	1,689,400	52,745,140	0.77%
2026-06-04	30.88	31.29	30.54	30.99	30.99	qfq	1,880,497	58,003,401	-1.18%
2026-06-03	33.50	33.60	31.09	31.36	31.36	qfq	3,277,771	105,048,549	-3.83%
2026-06-02	32.16	33.18	30.98	32.61	32.61	qfq	2,960,579	95,495,200	1.53%
2026-06-01	30.68	32.58	30.55	32.12	32.12	qfq	2,549,082	81,613,676	4.73%
2026-05-29	31.96	32.16	30.46	30.67	30.67	qfq	1,853,925	57,544,729	-3.86%
2026-05-28	32.00	32.24	30.83	31.90	31.90	qfq	2,043,828	64,531,260	-0.28%
2026-05-27	33.31	33.92	31.80	31.99	31.79	qfq	2,325,150	75,589,847	-4.79%
2026-05-26	35.00	35.02	32.81	33.60	33.39	qfq	3,115,840	104,728,530	-4.52%
2026-05-25	35.99	36.45	34.76	35.19	34.97	qfq	2,190,390	77,389,538	-2.20%
2026-05-22	36.00	36.19	35.07	35.98	35.76	qfq	2,024,064	72,284,588	1.27%
2026-05-21	37.20	37.75	35.50	35.53	35.31	qfq	3,358,365	123,556,404	-4.39%
2026-05-20	38.50	38.67	36.87	37.16	36.93	qfq	4,030,755	150,915,677	-3.93%
2026-05-19	36.00	39.48	35.70	38.68	38.44	qfq	8,192,565	312,366,800	7.68%
2026-05-18	35.26	36.15	35.11	35.92	35.70	qfq	1,642,640	58,828,803	1.93%
2026-05-15	35.35	36.28	35.14	35.24	35.02	qfq	1,854,850	66,103,220	0.14%
2026-05-14	36.80	36.80	35.12	35.19	34.97	qfq	1,937,700	69,268,571	-2.98%
2026-05-13	36.62	36.62	36.05	36.27	36.04	qfq	1,737,383	63,147,544	-0.66%
2026-05-12	36.89	37.34	36.51	36.51	36.28	qfq	2,503,009	92,304,556	-1.51%
2026-05-11	35.63	37.18	35.60	37.07	36.84	qfq	3,710,145	135,068,436	4.25%
2026-05-08	35.41	35.80	35.40	35.56	35.34	qfq	1,418,820	50,484,383	0.48%
2026-05-07	35.24	35.55	34.85	35.39	35.17	qfq	1,470,305	51,778,305	1.00%
2026-05-06	34.71	35.60	34.45	35.04	34.82	qfq	2,068,305	72,876,821	1.92%
2026-04-30	34.05	34.67	33.99	34.38	34.17	qfq	1,323,035	45,513,021	0.59%
2026-04-29	32.83	34.50	32.71	34.18	33.97	qfq	2,498,269	84,794,820	4.18%
2026-04-28	33.71	33.71	32.76	32.81	32.60	qfq	1,123,107	37,106,861	-2.53%
2026-04-27	33.01	33.75	32.37	33.66	33.45	qfq	1,296,390	43,034,863	1.63%
2026-04-24	33.06	33.40	32.55	33.12	32.91	qfq	1,479,745	48,784,257	-0.42%
2026-04-23	33.91	34.19	33.20	33.26	33.05	qfq	1,487,908	49,953,596	-2.15%
2026-04-22	33.70	34.01	33.54	33.99	33.78	qfq	1,103,730	37,330,855	0.32%
2026-04-21	34.43	34.43	33.50	33.88	33.67	qfq	1,114,292	37,628,441	-0.96%
2026-04-20	33.93	34.52	33.60	34.21	34.00	qfq	1,330,176	45,440,468	1.39%
2026-04-17	34.00	34.00	33.52	33.74	33.53	qfq	1,179,925	39,763,159	-1.14%
2026-04-16	33.06	34.13	33.05	34.13	33.92	qfq	2,029,655	68,643,535	3.24%
2026-04-15	33.88	33.88	33.01	33.06	32.85	qfq	917,390	30,600,903	-1.25%
2026-04-14	33.50	33.70	33.10	33.48	33.27	qfq	1,132,845	37,797,171	1.03%
2026-04-13	33.03	33.50	32.87	33.14	32.93	qfq	919,550	30,522,827	-0.78%
2026-04-10	33.70	33.98	33.33	33.40	33.19	qfq	1,172,140	39,404,682	0.36%
2026-04-09	33.97	33.97	33.17	33.28	33.07	qfq	1,486,095	49,748,471	-2.86%
2026-04-08	33.47	34.26	33.34	34.26	34.05	qfq	1,741,249	59,040,470	5.03%
2026-04-07	31.95	32.95	31.95	32.62	32.42	qfq	988,794	32,198,948	2.07%
2026-04-03	33.40	33.69	31.90	31.96	31.76	qfq	1,640,025	53,138,239	-4.28%
2026-04-02	33.51	34.25	32.94	33.39	33.18	qfq	2,381,970	80,065,588	0.42%
2026-04-01	33.39	33.50	32.63	33.25	33.04	qfq	1,295,071	42,723,634	1.96%
2026-03-31	32.18	33.38	31.82	32.61	32.41	qfq	1,928,045	63,361,304	1.34%
2026-03-30	31.60	32.24	31.25	32.18	31.98	qfq	1,089,736	34,636,973	0.56%
2026-03-27	31.39	32.27	30.70	32.00	31.80	qfq	1,289,710	41,141,148	1.72%
2026-03-26	32.98	32.98	31.28	31.46	31.26	qfq	1,412,906	45,079,101	-3.76%
2026-03-25	32.47	33.30	32.32	32.69	32.49	qfq	1,855,625	60,940,042	2.93%
2026-03-24	30.98	31.80	30.53	31.76	31.56	qfq	1,742,530	54,278,582	4.51%
2026-03-23	32.07	32.37	30.04	30.39	30.20	qfq	2,004,928	62,394,598	-6.17%
2026-03-20	34.19	34.39	32.32	32.39	32.19	qfq	2,027,660	67,092,961	-4.51%
2026-03-19	34.21	34.62	33.75	33.92	33.71	qfq	1,310,926	44,814,107	-2.19%
2026-03-18	33.62	34.68	33.33	34.68	34.46	qfq	1,872,946	63,876,897	4.30%
2026-03-17	34.26	34.47	33.23	33.25	33.04	qfq	1,093,190	36,918,538	-2.49%
2026-03-16	33.80	34.27	33.57	34.10	33.89	qfq	1,151,201	39,090,778	0.29%
2026-03-13	34.80	35.00	33.90	34.00	33.79	qfq	1,961,631	67,341,765	-3.02%
2026-03-12	35.43	35.79	34.88	35.06	34.84	qfq	1,811,035	63,873,419	-1.07%
2026-03-11	36.29	36.31	35.37	35.44	35.22	qfq	1,666,536	59,586,191	-1.31%
2026-03-10	35.63	36.25	35.55	35.91	35.69	qfq	1,559,794	55,901,575	1.84%
2026-03-09	34.23	35.53	34.05	35.26	35.04	qfq	1,979,244	68,610,539	1.21%
2026-03-06	33.67	34.89	33.64	34.84	34.62	qfq	1,696,989	58,525,798	2.99%
2026-03-05	34.00	34.37	33.66	33.83	33.62	qfq	1,607,650	54,717,578	1.26%
2026-03-04	33.57	33.90	32.91	33.41	33.20	qfq	2,133,519	71,452,469	-0.48%
2026-03-03	35.92	36.44	33.50	33.57	33.36	qfq	3,674,757	127,560,117	-6.57%
2026-03-02	37.52	37.88	35.93	35.93	35.71	qfq	3,493,003	127,887,175	-6.26%
2026-02-27	37.70	38.49	37.51	38.33	38.09	qfq	2,035,058	77,755,639	1.73%
2026-02-26	37.78	38.05	37.50	37.68	37.44	qfq	1,490,797	56,276,939	-0.13%
2026-02-25	37.92	38.04	37.51	37.73	37.49	qfq	1,683,987	63,511,573	-0.34%
2026-02-24	38.78	39.00	37.50	37.86	37.62	qfq	1,900,642	71,933,445	-1.46%
2026-02-13	38.78	39.30	38.42	38.42	38.18	qfq	2,227,063	86,551,630	-1.71%
2026-02-12	38.79	39.30	38.43	39.09	38.85	qfq	2,290,969	89,189,430	0.36%
2026-02-11	39.46	39.50	38.60	38.95	38.71	qfq	3,585,454	139,762,893	-1.52%
2026-02-10	38.78	39.92	38.22	39.55	39.30	qfq	5,852,070	230,385,058	2.73%
2026-02-09	37.80	38.79	37.32	38.50	38.26	qfq	3,338,697	127,501,006	4.17%
2026-02-06	36.53	37.49	36.30	36.96	36.73	qfq	1,643,375	60,848,549	0.33%
2026-02-05	36.45	37.35	36.38	36.84	36.61	qfq	1,776,825	65,737,496	-0.08%
2026-02-04	38.20	38.27	36.00	36.87	36.64	qfq	3,517,266	130,384,292	-3.88%
2026-02-03	37.30	38.37	37.27	38.36	38.12	qfq	2,475,811	93,857,803	3.20%
2026-02-02	37.22	38.28	37.14	37.17	36.94	qfq	2,397,170	90,432,583	-1.14%
2026-01-30	37.85	38.43	36.99	37.60	37.36	qfq	3,359,190	126,281,041	-2.67%
2026-01-29	37.60	39.95	37.13	38.63	38.39	qfq	5,302,082	206,898,330	2.74%
2026-01-28	38.73	39.42	37.47	37.60	37.36	qfq	3,140,348	120,665,418	-2.92%
2026-01-27	38.89	39.55	38.00	38.73	38.49	qfq	3,101,147	119,721,096	-0.77%
2026-01-26	39.90	40.28	38.15	39.03	38.79	qfq	4,201,648	164,663,096	-2.38%
2026-01-23	39.15	40.28	38.77	39.98	39.73	qfq	4,905,810	194,834,624	1.60%
2026-01-22	39.10	39.50	38.42	39.35	39.10	qfq	3,574,373	139,239,282	0.03%
2026-01-21	38.50	39.69	38.46	39.34	39.09	qfq	4,910,639	192,924,852	2.29%
2026-01-20	38.80	39.15	37.77	38.46	38.22	qfq	3,872,268	148,725,654	-0.39%
2026-01-19	39.31	39.55	38.60	38.61	38.37	qfq	4,811,165	186,931,267	-4.15%
2026-01-16	39.88	40.28	38.50	40.28	40.03	qfq	6,709,992	264,036,470	0.88%
2026-01-15	41.82	42.75	39.36	39.93	39.68	qfq	8,743,205	353,993,515	-7.12%
2026-01-14	41.20	44.50	41.13	42.99	42.72	qfq	12,181,632	524,536,712	2.97%
2026-01-13	42.77	44.33	40.50	41.75	41.49	qfq	9,722,011	409,106,360	-3.24%
2026-01-12	39.73	45.71	39.73	43.15	42.88	qfq	13,945,108	588,374,216	8.64%
2026-01-09	39.05	42.15	39.05	39.72	39.47	qfq	10,513,904	426,111,087	-1.93%
2026-01-08	38.93	41.11	37.73	40.50	40.25	qfq	11,642,497	457,281,016	2.53%
2026-01-07	37.19	39.88	37.02	39.50	39.25	qfq	11,500,780	445,503,977	4.17%
2026-01-06	37.60	37.97	36.90	37.92	37.68	qfq	9,101,332	341,009,453	-2.72%
2026-01-05	36.00	40.00	35.55	38.98	38.74	qfq	15,899,632	601,013,547	3.12%
2025-12-31	31.60	37.80	31.60	37.80	37.56	qfq	12,063,738	439,160,430	20.00%
2025-12-30	31.90	31.90	31.33	31.50	31.30	qfq	848,333	26,799,889	-0.51%
2025-12-29	31.97	31.97	31.47	31.66	31.46	qfq	668,835	21,148,839	-0.03%
2025-12-26	31.84	31.98	31.48	31.67	31.47	qfq	849,875	26,983,766	-0.57%
2025-12-25	31.77	32.03	31.55	31.85	31.65	qfq	964,580	30,704,361	0.70%
2025-12-24	30.90	31.67	30.81	31.63	31.43	qfq	861,875	27,110,124	2.36%
2025-12-23	31.46	31.55	30.80	30.90	30.71	qfq	781,100	24,283,247	-2.00%
2025-12-22	31.42	31.82	31.42	31.53	31.33	qfq	711,005	22,497,895	0.32%
2025-12-19	31.20	31.76	31.14	31.43	31.23	qfq	846,175	26,576,786	0.74%
2025-12-18	30.79	31.42	30.47	31.20	31.00	qfq	1,120,233	34,971,101	1.17%
2025-12-17	30.67	30.85	30.08	30.84	30.65	qfq	1,080,140	32,900,478	0.55%
2025-12-16	30.91	31.13	30.23	30.67	30.48	qfq	981,291	30,029,475	-1.06%
2025-12-15	30.81	31.45	30.70	31.00	30.81	qfq	780,760	24,254,365	-0.58%
2025-12-12	31.45	31.64	31.15	31.18	30.99	qfq	837,550	26,277,269	-0.76%
2025-12-11	32.39	32.43	31.42	31.42	31.22	qfq	1,117,715	35,534,090	-2.69%
2025-12-10	32.59	32.59	32.03	32.29	32.09	qfq	722,906	23,310,877	-1.10%
2025-12-09	32.93	33.27	32.56	32.65	32.45	qfq	756,604	24,840,514	-1.00%
2025-12-08	32.60	33.24	32.44	32.98	32.77	qfq	1,113,803	36,807,011	1.29%
2025-12-05	32.25	32.62	31.80	32.56	32.36	qfq	1,188,974	38,328,530	0.96%
2025-12-04	32.78	32.94	32.10	32.25	32.05	qfq	940,465	30,452,305	-1.59%
2025-12-03	33.53	33.72	32.66	32.77	32.57	qfq	1,194,990	39,350,063	-2.50%
2025-12-02	34.19	34.23	33.56	33.61	33.40	qfq	950,826	32,073,154	-1.90%
2025-12-01	34.09	34.40	33.88	34.26	34.05	qfq	1,019,077	34,864,157	0.50%
2025-11-28	33.93	34.31	33.75	34.09	33.88	qfq	810,315	27,533,736	0.09%
2025-11-27	34.07	34.45	33.53	34.06	33.85	qfq	1,144,657	38,990,279	0.44%
2025-11-26	34.29	34.75	33.88	33.91	33.70	qfq	1,302,070	44,582,910	-1.28%
2025-11-25	34.18	34.79	33.67	34.35	34.14	qfq	1,591,695	54,831,171	1.66%
2025-11-24	32.90	34.10	32.28	33.79	33.58	qfq	2,026,365	67,530,074	3.91%
2025-11-21	33.15	34.09	32.51	32.52	32.32	qfq	2,581,853	85,367,976	-5.79%
2025-11-20	35.47	35.47	34.34	34.52	34.30	qfq	2,587,218	89,780,970	-3.17%
2025-11-19	35.96	36.60	35.61	35.65	35.43	qfq	4,412,628	159,633,710	0.71%
2025-11-18	34.84	35.50	34.67	35.40	35.18	qfq	1,850,347	65,221,656	1.37%
2025-11-17	34.56	35.18	34.32	34.92	34.70	qfq	1,033,005	35,985,531	0.63%
2025-11-14	34.88	35.17	34.70	34.70	34.48	qfq	1,129,666	39,473,818	-1.28%
2025-11-13	34.78	35.15	34.43	35.15	34.93	qfq	1,529,507	53,053,657	2.21%
2025-11-12	34.58	34.70	33.93	34.39	34.17	qfq	1,301,084	44,593,062	-0.75%
2025-11-11	35.40	35.40	34.56	34.65	34.43	qfq	1,227,180	42,855,701	-0.37%
2025-11-10	34.66	34.78	34.44	34.78	34.56	qfq	915,450	31,680,544	0.81%
2025-11-07	34.89	34.95	34.46	34.50	34.28	qfq	1,203,613	41,726,561	-1.60%
2025-11-06	35.08	35.44	34.80	35.06	34.84	qfq	1,052,757	36,823,479	-0.31%
2025-11-05	35.35	35.65	34.89	35.17	34.95	qfq	1,083,850	38,191,020	-0.48%
2025-11-04	35.60	35.80	35.12	35.34	35.12	qfq	975,145	34,480,587	-1.15%
2025-11-03	35.35	35.75	35.32	35.75	35.53	qfq	1,066,190	37,929,785	1.13%
2025-10-31	34.84	35.62	34.68	35.35	35.13	qfq	1,328,270	46,883,689	1.46%
2025-10-30	35.34	35.50	34.84	34.84	34.62	qfq	1,780,174	62,463,950	-2.13%
2025-10-29	35.95	36.29	35.33	35.60	35.38	qfq	1,767,765	62,916,536	-1.41%
2025-10-28	36.00	36.64	35.60	36.11	35.88	qfq	1,898,370	68,737,731	-2.22%
2025-10-27	36.53	37.03	36.50	36.93	36.70	qfq	2,131,955	78,642,164	1.09%
2025-10-24	36.05	37.21	36.05	36.53	36.30	qfq	2,705,834	99,258,671	0.47%
2025-10-23	36.57	36.85	35.85	36.36	36.13	qfq	2,678,553	97,461,409	1.73%
2025-10-22	35.60	36.08	35.12	35.74	35.52	qfq	1,114,835	39,932,461	0.37%
2025-10-21	35.01	35.66	34.98	35.61	35.39	qfq	1,256,728	44,515,373	1.40%
2025-10-20	35.05	35.17	34.67	35.12	34.90	qfq	983,820	34,397,533	1.97%
2025-10-17	35.37	35.40	34.39	34.44	34.22	qfq	1,500,313	52,290,593	-2.74%
2025-10-16	36.00	36.07	35.26	35.41	35.19	qfq	1,222,088	43,539,856	-2.13%
2025-10-15	35.95	36.18	35.25	36.18	35.95	qfq	1,354,530	48,547,524	0.53%
2025-10-14	36.99	36.99	35.50	35.99	35.76	qfq	1,964,534	71,215,618	0.14%
2025-10-13	35.09	36.23	34.35	35.94	35.72	qfq	1,767,671	62,905,786	-1.86%
2025-10-10	36.75	37.50	36.20	36.62	36.39	qfq	2,235,357	82,360,940	0.25%
2025-10-09	36.54	36.80	36.12	36.53	36.30	qfq	1,705,468	62,365,879	0.00%
2025-09-30	36.64	37.13	36.53	36.53	36.30	qfq	1,554,262	57,113,380	-0.19%
2025-09-29	36.08	36.80	35.73	36.60	36.37	qfq	1,662,554	60,492,582	1.05%
2025-09-26	37.00	37.08	36.02	36.22	35.99	qfq	2,247,184	82,166,095	-2.95%
2025-09-25	36.96	37.92	36.53	37.32	37.09	qfq	2,575,726	96,552,404	0.97%
2025-09-24	36.12	36.99	35.88	36.96	36.73	qfq	2,043,480	74,912,469	1.40%
2025-09-23	37.66	37.66	35.63	36.45	36.22	qfq	3,154,465	114,572,526	-3.19%
2025-09-22	37.63	37.97	37.05	37.65	37.41	qfq	1,875,516	70,323,708	0.08%
2025-09-19	38.60	38.95	37.62	37.62	37.38	qfq	2,738,366	104,397,971	-2.89%
2025-09-18	39.54	39.90	38.31	38.74	38.50	qfq	4,593,317	179,948,813	-3.05%
2025-09-17	38.84	40.30	38.42	39.96	39.71	qfq	4,753,882	188,664,468	3.18%
2025-09-16	38.20	38.74	38.00	38.73	38.49	qfq	2,613,736	100,410,690	1.23%
2025-09-15	38.96	38.96	38.08	38.26	38.02	qfq	2,526,335	96,732,754	-1.19%
2025-09-12	37.84	39.03	37.75	38.72	38.48	qfq	4,774,703	184,387,517	2.06%
2025-09-11	37.18	37.99	36.72	37.94	37.70	qfq	3,429,551	128,673,517	1.72%
2025-09-10	37.31	37.63	37.00	37.30	37.07	qfq	2,615,494	97,741,693	1.52%
2025-09-09	38.01	38.01	36.50	36.74	36.51	qfq	3,279,539	121,830,586	-3.52%
2025-09-08	37.81	38.18	37.23	38.08	37.84	qfq	3,252,862	122,958,654	0.40%
2025-09-05	37.26	38.05	36.70	37.93	37.69	qfq	3,527,916	132,498,273	1.44%
2025-09-04	37.73	38.35	35.88	37.39	37.16	qfq	4,855,882	181,483,999	-1.61%
2025-09-03	40.60	40.70	37.88	38.00	37.76	qfq	5,405,967	211,428,187	-6.40%
2025-09-02	42.40	42.40	40.00	40.60	40.35	qfq	6,175,637	252,090,081	-5.47%
2025-09-01	43.77	44.38	42.00	42.95	42.68	qfq	6,871,501	293,860,374	-1.11%
2025-08-29	45.00	45.00	43.00	43.43	43.16	qfq	9,078,047	397,349,341	-4.17%
2025-08-28	42.01	45.68	41.91	45.32	45.04	qfq	15,688,665	690,131,913	4.18%
2025-08-27	42.05	44.33	41.49	43.50	43.23	qfq	16,429,521	709,277,873	3.11%
2025-08-26	39.33	46.20	39.33	42.19	41.93	qfq	17,070,058	725,718,519	7.33%
2025-08-25	39.56	39.88	38.96	39.31	39.06	qfq	5,276,439	208,062,747	0.05%
2025-08-22	38.91	39.30	38.86	39.29	39.04	qfq	3,927,678	153,728,716	0.51%
2025-08-21	39.18	39.85	38.83	39.09	38.85	qfq	5,546,213	218,507,939	-0.13%
2025-08-20	38.92	39.21	38.38	39.14	38.90	qfq	3,572,575	138,719,038	-0.25%
2025-08-19	39.02	39.46	38.56	39.24	38.99	qfq	4,698,982	183,725,201	0.41%
2025-08-18	39.00	39.57	38.35	39.08	38.84	qfq	5,843,811	227,833,210	1.48%
2025-08-15	37.37	38.88	37.28	38.51	38.27	qfq	5,429,947	207,744,701	3.02%
2025-08-14	39.27	39.27	37.36	37.38	37.15	qfq	5,467,137	208,445,223	-4.33%
2025-08-13	38.16	39.93	37.78	39.07	38.83	qfq	7,890,293	307,178,523	2.49%
2025-08-12	38.25	38.58	37.97	38.12	37.88	qfq	2,780,610	106,143,600	-0.60%
2025-08-11	37.49	38.36	37.48	38.35	38.11	qfq	3,249,285	123,842,197	2.29%
2025-08-08	38.14	38.37	37.31	37.49	37.26	qfq	2,936,075	110,433,864	-2.19%
2025-08-07	38.50	38.99	38.01	38.33	38.09	qfq	3,714,110	142,734,809	-0.60%
2025-08-06	38.41	38.67	38.04	38.56	38.32	qfq	4,395,190	168,960,953	-0.03%
2025-08-05	37.60	38.72	37.31	38.57	38.33	qfq	7,069,350	269,575,565	3.29%
2025-08-04	37.02	37.37	36.81	37.34	37.11	qfq	2,028,220	75,310,655	0.30%
2025-08-01	37.25	37.36	36.61	37.23	37.00	qfq	3,255,135	120,317,208	0.35%
2025-07-31	36.81	37.81	36.80	37.10	36.87	qfq	4,090,317	152,999,661	-0.05%
2025-07-30	37.61	37.86	36.69	37.12	36.89	qfq	3,957,814	146,984,539	-1.30%
2025-07-29	37.35	38.07	36.86	37.61	37.37	qfq	4,422,472	165,881,927	0.70%
2025-07-28	37.57	37.62	36.85	37.35	37.12	qfq	2,850,929	105,893,967	-0.21%
2025-07-25	37.40	37.85	37.15	37.43	37.20	qfq	3,998,010	149,909,223	-0.58%
2025-07-24	36.90	37.90	36.80	37.65	37.41	qfq	6,067,784	227,083,447	3.15%
2025-07-23	36.00	37.20	35.80	36.50	36.27	qfq	3,897,630	142,798,847	0.94%
2025-07-22	36.75	36.86	35.88	36.16	35.93	qfq	3,529,770	127,838,458	-1.58%
2025-07-21	36.86	37.05	36.40	36.74	36.51	qfq	2,818,945	103,531,665	-0.33%
2025-07-18	37.43	37.57	36.82	36.86	36.63	qfq	2,970,204	110,092,056	-1.02%
2025-07-17	37.08	37.73	37.04	37.24	37.01	qfq	3,014,317	112,333,020	-0.11%
2025-07-16	37.54	37.95	37.02	37.28	37.05	qfq	3,390,563	126,925,459	-1.71%
2025-07-15	37.35	37.98	36.77	37.93	37.69	qfq	5,272,303	197,231,822	1.23%
2025-07-14	38.65	38.65	37.20	37.47	37.24	qfq	5,241,600	196,872,952	-2.98%
2025-07-11	38.06	39.11	37.02	38.62	38.38	qfq	9,102,175	347,811,717	-0.23%
2025-07-10	37.15	41.00	36.70	38.71	38.47	qfq	11,281,620	439,065,775	3.23%
2025-07-09	36.86	38.38	36.70	37.50	37.27	qfq	6,673,750	250,263,398	1.05%
2025-07-08	36.71	37.11	36.44	37.11	36.88	qfq	4,756,920	175,342,854	0.51%
2025-07-07	35.90	37.14	35.53	36.92	36.69	qfq	5,609,880	205,651,544	2.87%
2025-07-04	35.94	36.47	35.50	35.89	35.67	qfq	3,977,330	143,129,948	0.17%
2025-07-03	34.99	36.50	34.90	35.83	35.61	qfq	3,958,870	141,760,207	2.40%
2025-07-02	35.51	35.70	34.63	34.99	34.77	qfq	2,625,105	92,192,923	-2.26%
2025-07-01	36.34	36.60	35.36	35.80	35.58	qfq	3,906,985	140,067,424	-2.40%
2025-06-30	36.17	37.19	36.17	36.68	36.45	qfq	5,296,015	193,592,042	0.22%
2025-06-27	35.86	38.46	35.75	36.60	36.37	qfq	7,979,411	295,653,493	1.27%
2025-06-26	36.93	37.20	36.05	36.14	35.91	qfq	6,713,575	244,288,387	-2.01%
2025-06-25	34.70	37.63	34.42	36.88	36.65	qfq	10,685,654	386,433,019	6.41%
2025-06-24	33.63	34.86	33.63	34.66	34.44	qfq	3,254,750	111,986,237	3.25%
2025-06-23	33.03	33.71	32.71	33.57	33.36	qfq	3,578,005	119,042,166	0.69%
2025-06-20	35.00	35.03	33.22	33.34	33.13	qfq	4,079,125	137,807,388	-4.74%
2025-06-19	34.29	35.46	34.16	35.00	34.78	qfq	5,567,525	193,822,344	1.74%
2025-06-18	34.98	36.29	34.17	34.40	34.18	qfq	5,736,774	201,296,775	-32.28%
2025-06-17	49.39	51.29	49.01	50.80	34.58	qfq	2,768,279	138,735,503	2.88%
2025-06-16	48.36	49.79	48.30	49.38	33.61	qfq	1,524,900	75,225,279	2.11%
2025-06-13	49.50	49.83	48.33	48.36	32.91	qfq	1,344,100	65,744,266	-2.89%
2025-06-12	49.30	50.18	49.02	49.80	33.89	qfq	1,826,300	91,013,394	1.01%
2025-06-11	48.90	49.47	48.55	49.30	33.55	qfq	1,376,100	67,707,404	1.23%
2025-06-10	49.42	50.29	48.14	48.70	33.15	qfq	1,707,381	83,737,189	-1.46%
2025-06-09	48.45	49.70	48.45	49.42	33.64	qfq	1,455,481	71,560,860	1.77%
2025-06-06	48.79	49.12	48.10	48.56	33.05	qfq	1,224,381	59,316,926	-0.47%
2025-06-05	47.82	49.28	47.75	48.79	33.21	qfq	2,154,775	104,995,225	1.86%
2025-06-04	47.40	48.29	47.22	47.90	32.60	qfq	1,124,400	53,632,955	0.61%
2025-06-03	47.19	48.39	47.17	47.61	32.40	qfq	1,221,500	58,187,393	0.51%
2025-05-30	47.78	47.90	47.10	47.37	32.24	qfq	1,058,200	50,136,268	-1.21%
2025-05-29	46.51	48.09	46.38	47.95	32.64	qfq	1,304,500	62,006,939	3.10%
2025-05-28	47.04	47.38	46.40	46.51	31.66	qfq	950,800	44,396,908	-1.02%
2025-05-27	47.74	47.74	46.59	46.99	31.98	qfq	844,900	39,696,688	-1.07%
2025-05-26	46.55	47.55	46.55	47.50	32.33	qfq	1,083,100	51,212,465	2.35%
2025-05-23	47.40	47.98	46.38	46.41	31.59	qfq	1,115,800	52,740,786	-2.29%
2025-05-22	47.97	48.49	47.38	47.50	32.33	qfq	1,056,597	50,538,881	-1.21%
2025-05-21	49.00	49.26	47.80	48.08	32.72	qfq	1,034,900	49,983,442	-2.16%
2025-05-20	48.04	49.20	47.57	49.14	33.45	qfq	1,532,997	74,673,174	2.16%
2025-05-19	47.99	48.27	47.50	48.10	32.74	qfq	1,078,100	51,636,044	-0.12%
2025-05-16	47.40	48.65	47.08	48.16	32.78	qfq	1,264,900	60,718,359	1.18%
2025-05-15	48.54	48.76	47.36	47.60	32.40	qfq	1,327,700	63,448,853	-2.36%
2025-05-14	48.02	49.47	47.21	48.75	33.18	qfq	2,341,427	113,251,372	1.94%
2025-05-13	48.70	49.08	47.72	47.82	32.55	qfq	1,187,704	57,353,052	-1.36%
2025-05-12	47.93	48.75	47.93	48.48	33.00	qfq	1,288,404	62,337,778	1.57%
2025-05-09	48.22	48.50	47.72	47.73	32.49	qfq	1,354,200	65,025,595	-1.43%
2025-05-08	47.86	48.75	47.86	48.42	32.96	qfq	1,640,814	79,442,178	0.71%
2025-05-07	48.91	49.36	47.52	48.08	32.72	qfq	2,821,100	135,704,686	0.69%
2025-05-06	46.60	47.83	45.97	47.75	32.50	qfq	3,279,700	154,032,561	3.22%
2025-04-30	44.30	46.91	44.30	46.26	31.49	qfq	3,278,200	150,861,102	3.56%
2025-04-29	43.00	46.18	42.90	44.67	30.40	qfq	3,731,200	167,599,576	3.91%
2025-04-28	43.50	44.44	42.58	42.99	29.26	qfq	3,493,100	151,421,620	3.97%
2025-04-25	41.50	41.95	41.30	41.35	28.14	qfq	1,115,000	46,336,255	-0.36%
2025-04-24	42.33	42.66	41.14	41.50	28.25	qfq	1,309,620	54,621,494	-2.26%
2025-04-23	41.60	42.72	41.60	42.46	28.90	qfq	1,925,100	81,685,773	2.26%
2025-04-22	41.42	42.60	41.34	41.52	28.26	qfq	1,743,700	72,844,008	0.29%
2025-04-21	40.40	41.48	40.12	41.40	28.18	qfq	1,121,100	46,092,763	2.10%
2025-04-18	40.40	40.95	39.66	40.55	27.60	qfq	1,034,000	41,755,655	0.67%
2025-04-17	39.97	41.03	39.70	40.28	27.42	qfq	1,091,900	44,178,124	0.67%
2025-04-16	40.56	40.90	39.08	40.01	27.23	qfq	1,201,500	48,047,930	-2.01%
2025-04-15	40.82	41.39	40.42	40.83	27.79	qfq	819,200	33,385,626	0.02%
2025-04-14	40.45	41.50	40.45	40.82	27.78	qfq	1,307,900	53,646,815	2.02%
2025-04-11	39.38	40.66	39.38	40.01	27.23	qfq	1,457,000	58,423,641	0.55%
2025-04-10	39.23	40.97	39.23	39.79	27.08	qfq	2,252,000	90,332,061	3.35%
2025-04-09	36.00	38.87	33.44	38.50	26.20	qfq	2,598,964	95,181,932	4.36%
2025-04-08	36.66	38.68	35.18	36.89	25.11	qfq	2,531,664	93,237,316	0.63%
2025-04-07	41.88	42.83	36.66	36.66	24.95	qfq	2,328,300	90,655,314	-19.99%
2025-04-03	46.24	46.74	45.40	45.82	31.19	qfq	847,300	39,064,532	-1.53%
2025-04-02	45.96	47.40	45.66	46.53	31.67	qfq	1,036,715	48,352,803	1.37%
2025-04-01	46.80	46.80	45.73	45.90	31.24	qfq	1,000,900	46,272,158	-0.82%
2025-03-31	47.50	47.50	39.80	46.28	31.50	qfq	1,605,800	73,632,855	-3.08%
2025-03-28	48.50	48.70	47.75	47.75	32.50	qfq	812,600	39,179,880	-1.49%
2025-03-27	48.81	49.50	47.96	48.47	32.99	qfq	1,137,200	55,277,833	-1.56%
2025-03-26	49.90	50.58	48.97	49.24	33.51	qfq	1,376,300	68,787,259	-0.30%
2025-03-25	48.88	49.63	48.53	49.39	33.62	qfq	1,171,104	57,602,768	0.55%
2025-03-24	49.40	49.92	47.70	49.12	33.43	qfq	2,008,000	97,641,597	-0.93%
2025-03-21	51.78	51.78	49.50	49.58	33.75	qfq	2,930,620	148,457,681	-5.35%
2025-03-20	52.93	53.50	52.02	52.38	35.65	qfq	3,246,400	171,785,674	-0.32%
2025-03-19	52.08	52.99	51.70	52.55	35.77	qfq	2,526,300	132,424,513	-0.10%
2025-03-18	52.53	53.35	51.95	52.60	35.80	qfq	1,953,000	102,590,131	1.29%
2025-03-17	52.88	53.11	51.82	51.93	35.34	qfq	2,298,131	119,877,966	-1.98%
2025-03-14	51.86	53.78	51.60	52.98	36.06	qfq	2,865,900	151,333,783	2.14%
2025-03-13	55.00	55.00	51.81	51.87	35.30	qfq	4,498,600	237,849,891	-6.59%
2025-03-12	55.70	57.19	54.95	55.53	37.79	qfq	5,417,200	303,270,512	-0.02%
2025-03-11	54.93	55.77	54.50	55.54	37.80	qfq	2,616,800	144,363,931	-1.26%
2025-03-10	55.00	56.31	54.38	56.25	38.28	qfq	3,553,900	197,092,564	1.35%
2025-03-07	55.07	56.50	54.16	55.50	37.77	qfq	3,809,100	210,608,598	0.78%
2025-03-06	54.93	56.50	54.77	55.07	37.48	qfq	7,021,220	391,103,489	0.25%
2025-03-05	52.00	55.00	51.24	54.93	37.39	qfq	4,913,000	262,606,590	4.77%
2025-03-04	50.25	52.59	49.60	52.43	35.68	qfq	2,334,500	120,226,780	3.13%
2025-03-03	52.00	53.11	50.51	50.84	34.60	qfq	3,580,407	185,315,279	-3.42%
2025-02-28	56.36	56.72	52.04	52.64	35.83	qfq	6,090,307	333,020,299	-8.44%
2025-02-27	53.90	57.49	53.40	57.49	39.13	qfq	9,761,401	544,292,824	5.60%
2025-02-26	53.00	54.69	51.68	54.44	37.05	qfq	5,700,707	303,395,333	3.73%
2025-02-25	52.41	53.58	52.20	52.48	35.72	qfq	3,434,507	181,391,697	-2.94%
2025-02-24	54.00	55.79	52.66	54.07	36.80	qfq	5,077,676	273,964,117	-0.93%
2025-02-21	51.98	55.44	51.70	54.58	37.15	qfq	6,729,364	361,484,159	4.96%
2025-02-20	52.14	52.60	50.50	52.00	35.39	qfq	3,741,000	193,221,388	-0.73%
2025-02-19	51.38	52.68	51.26	52.38	35.65	qfq	3,795,264	198,079,601	1.22%
2025-02-18	53.65	54.39	51.50	51.75	35.22	qfq	4,111,000	216,853,998	-4.43%
2025-02-17	55.74	55.80	53.21	54.15	36.86	qfq	6,375,750	347,590,411	-3.15%
2025-02-14	53.46	56.25	51.52	55.91	38.05	qfq	7,977,604	431,102,964	3.56%
2025-02-13	53.61	57.57	52.41	53.99	36.75	qfq	8,571,964	473,419,294	0.75%
2025-02-12	52.61	54.01	52.61	53.59	36.47	qfq	4,990,651	265,689,202	0.88%
2025-02-11	53.33	54.12	52.51	53.12	36.15	qfq	5,744,243	305,540,564	-2.28%
2025-02-10	51.80	54.97	51.41	54.36	37.00	qfq	8,931,036	474,732,188	4.18%
2025-02-07	50.18	52.88	50.03	52.18	35.51	qfq	8,364,498	432,296,609	2.96%
2025-02-06	48.25	50.68	48.15	50.68	34.49	qfq	5,584,365	278,193,273	4.04%
2025-02-05	48.08	49.36	47.33	48.71	33.15	qfq	4,091,100	198,276,405	3.29%
2025-01-27	50.25	51.00	47.12	47.16	32.10	qfq	5,312,100	259,218,255	-7.58%
2025-01-24	48.73	51.40	48.58	51.03	34.73	qfq	6,620,200	331,861,365	3.09%
2025-01-23	50.43	52.88	48.93	49.50	33.69	qfq	8,537,141	434,236,471	0.69%
2025-01-22	49.00	49.49	47.88	49.16	33.46	qfq	5,294,000	258,161,542	-2.15%
2025-01-21	51.02	51.40	48.58	50.24	34.19	qfq	7,549,110	375,804,868	-2.64%
2025-01-20	49.20	51.77	48.35	51.60	35.12	qfq	10,772,971	537,337,380	3.26%
2025-01-17	54.00	54.00	49.30	49.97	34.01	qfq	13,034,986	672,260,113	-7.58%
2025-01-16	46.00	54.07	45.01	54.07	36.80	qfq	11,251,779	593,256,081	20.00%
2025-01-15	45.60	46.28	43.75	45.06	30.67	qfq	3,877,280	173,418,505	3.32%
2025-01-14	39.79	44.24	39.79	43.61	29.68	qfq	3,346,792	140,955,975	9.93%
2025-01-13	39.50	40.95	39.33	39.67	27.00	qfq	2,373,700	94,841,996	-5.46%
2025-01-10	45.10	45.82	41.56	41.96	28.56	qfq	2,977,080	132,639,332	-5.73%
2025-01-09	44.50	45.95	44.41	44.51	30.29	qfq	2,538,500	114,548,647	-1.96%
2025-01-08	47.01	47.18	44.38	45.40	30.90	qfq	3,546,000	161,977,544	-4.86%
2025-01-07	46.62	47.86	45.68	47.72	32.48	qfq	3,777,800	177,105,955	0.51%
2025-01-06	45.77	47.50	45.36	47.48	32.32	qfq	4,227,700	197,274,347	3.40%
2025-01-03	48.92	48.96	44.70	45.92	31.25	qfq	4,084,145	190,846,452	-7.23%
2025-01-02	48.50	51.20	46.06	49.50	33.69	qfq	4,720,030	230,441,576	-0.16%
2024-12-31	50.50	52.33	49.28	49.58	33.75	qfq	7,283,004	369,647,506	-1.18%
2024-12-30	47.91	50.50	47.13	50.17	34.15	qfq	5,199,804	256,237,527	3.23%
2024-12-27	46.90	49.70	46.50	48.60	33.08	qfq	4,275,100	206,800,638	2.97%
2024-12-26	45.26	48.00	45.17	47.20	32.13	qfq	2,895,200	136,745,242	3.28%
2024-12-25	47.05	47.42	44.80	45.70	31.10	qfq	2,734,500	125,339,131	-4.49%
2024-12-24	48.00	48.09	46.20	47.85	32.57	qfq	2,775,500	130,917,108	0.36%
2024-12-23	49.57	49.93	47.54	47.68	32.45	qfq	3,792,100	183,521,178	-4.51%
2024-12-20	47.98	51.48	47.66	49.93	33.98	qfq	6,774,716	338,208,097	4.24%
2024-12-19	44.37	47.99	44.37	47.90	32.60	qfq	4,318,605	200,897,980	6.37%
2024-12-18	44.55	45.99	43.41	45.03	30.65	qfq	2,649,805	119,160,217	1.24%
2024-12-17	46.35	46.90	44.44	44.48	30.27	qfq	2,912,942	132,866,753	-5.24%
2024-12-16	50.00	50.00	46.03	46.94	31.95	qfq	4,995,978	238,300,921	-5.69%
2024-12-13	49.70	52.30	49.50	49.77	33.87	qfq	6,297,873	320,837,372	-2.56%
2024-12-12	48.40	51.09	48.40	51.08	34.77	qfq	6,428,306	321,247,677	4.61%
2024-12-11	49.58	50.48	48.56	48.83	33.23	qfq	6,840,527	336,076,373	-4.25%
2024-12-10	55.00	59.50	51.00	51.00	34.71	qfq	12,620,352	691,314,501	0.57%
2024-12-09	46.75	50.82	45.87	50.71	34.51	qfq	9,318,891	452,354,886	6.35%
2024-12-06	47.20	50.00	45.60	47.68	32.45	qfq	7,144,724	340,136,929	-1.59%
2024-12-05	47.05	51.54	46.88	48.45	32.98	qfq	8,640,312	421,655,845	0.73%
2024-12-04	44.50	48.48	43.70	48.10	32.74	qfq	8,612,800	400,476,997	6.72%
2024-12-03	45.49	46.44	44.59	45.07	30.68	qfq	5,550,765	251,263,017	-2.87%
2024-12-02	45.41	46.97	44.00	46.40	31.58	qfq	7,398,586	336,027,826	0.11%
2024-11-29	44.08	53.10	42.92	46.35	31.55	qfq	11,009,137	521,167,066	4.75%
2024-11-28	42.34	44.59	41.88	44.25	30.12	qfq	4,365,500	187,619,139	5.23%
2024-11-27	40.39	42.05	39.28	42.05	28.62	qfq	2,200,521	89,938,144	3.42%
2024-11-26	41.40	42.28	40.43	40.66	27.67	qfq	2,063,000	85,440,574	-1.74%
2024-11-25	41.80	41.80	39.40	41.38	28.16	qfq	2,361,700	95,484,103	1.50%
2024-11-22	41.16	43.39	40.50	40.77	27.75	qfq	3,471,557	146,876,394	-1.76%
2024-11-21	42.16	42.18	40.88	41.50	28.25	qfq	2,278,300	94,806,259	-1.61%
2024-11-20	40.10	42.69	39.78	42.18	28.71	qfq	3,493,350	145,170,159	4.95%
2024-11-19	40.00	40.44	38.56	40.19	27.35	qfq	2,551,437	100,561,465	2.95%
2024-11-18	42.84	44.00	38.80	39.04	26.57	qfq	4,906,223	198,258,526	-11.21%
2024-11-15	44.22	47.91	43.72	43.97	29.93	qfq	6,901,636	313,650,459	1.62%
2024-11-14	43.66	45.68	42.79	43.27	29.45	qfq	4,453,717	196,139,268	-2.65%
2024-11-13	41.18	44.60	41.18	44.45	30.25	qfq	5,738,675	249,018,663	6.57%
2024-11-12	42.60	43.32	41.14	41.71	28.39	qfq	2,403,400	101,486,806	-1.35%
2024-11-11	40.98	42.38	40.50	42.28	28.78	qfq	2,718,741	113,493,190	2.65%
2024-11-08	42.31	42.85	41.00	41.19	28.03	qfq	3,434,600	144,033,651	-1.18%
2024-11-07	39.88	41.99	39.21	41.68	28.37	qfq	2,661,800	108,697,938	4.54%
2024-11-06	39.78	40.68	39.18	39.87	27.14	qfq	1,861,071	74,423,985	0.45%
2024-11-05	38.30	39.99	38.29	39.69	27.01	qfq	1,823,000	71,809,889	3.55%
2024-11-04	37.26	38.48	37.00	38.33	26.09	qfq	1,195,200	45,323,604	2.87%
2024-11-01	39.22	39.32	37.26	37.26	25.36	qfq	2,056,000	78,064,841	-5.31%
2024-10-31	39.10	40.19	38.73	39.35	26.78	qfq	1,559,652	61,598,905	0.43%
2024-10-30	38.97	39.85	38.46	39.18	26.67	qfq	1,821,939	71,292,453	-2.05%
2024-10-29	41.47	41.61	39.86	40.00	27.22	qfq	1,774,700	72,081,932	-3.50%
2024-10-28	41.09	41.53	40.78	41.45	28.21	qfq	1,455,714	60,108,111	0.85%
2024-10-25	41.70	41.70	40.50	41.10	27.97	qfq	1,669,621	68,469,445	0.00%
2024-10-24	41.80	42.00	40.80	41.10	27.97	qfq	2,076,699	85,588,652	-2.86%
2024-10-23	41.95	43.97	41.46	42.31	28.80	qfq	2,546,302	108,969,934	0.86%
2024-10-22	42.67	43.33	41.55	41.95	28.55	qfq	2,014,615	85,285,842	-2.67%
2024-10-21	41.92	43.62	41.82	43.10	29.33	qfq	3,386,931	144,750,454	2.04%
2024-10-18	40.30	43.18	40.20	42.24	28.75	qfq	3,398,651	142,176,779	3.35%
2024-10-17	41.26	42.39	40.63	40.87	27.82	qfq	3,148,600	130,735,982	1.16%
2024-10-16	39.10	40.87	38.80	40.40	27.50	qfq	1,822,798	73,222,434	1.18%
2024-10-15	39.75	41.50	39.35	39.93	27.18	qfq	2,521,546	102,531,380	-1.55%
2024-10-14	39.38	40.58	38.01	40.56	27.61	qfq	2,524,298	99,507,178	3.21%
2024-10-11	39.85	41.37	38.23	39.30	26.75	qfq	2,758,110	108,966,743	-1.28%
2024-10-10	42.40	42.55	39.75	39.81	27.10	qfq	3,064,842	125,687,589	-2.21%
2024-10-09	46.00	46.00	40.71	40.71	27.71	qfq	4,749,300	208,225,419	-16.51%
2024-10-08	46.97	48.76	42.37	48.76	33.19	qfq	7,071,974	327,826,883	20.01%
2024-09-30	37.00	41.30	36.93	40.63	27.65	qfq	5,650,347	221,368,584	14.58%
2024-09-27	33.70	36.62	33.33	35.46	24.13	qfq	2,878,100	100,445,955	6.52%
2024-09-26	32.69	33.29	32.48	33.29	22.66	qfq	1,514,000	49,829,461	0.97%
2024-09-25	32.46	33.59	32.28	32.97	22.44	qfq	1,877,900	62,061,192	2.71%
2024-09-24	31.42	32.24	30.67	32.10	21.85	qfq	1,035,846	32,699,377	2.29%
2024-09-23	31.34	31.71	31.10	31.38	21.36	qfq	468,000	14,721,352	0.16%
2024-09-20	31.00	31.68	31.00	31.33	21.32	qfq	602,100	18,866,456	0.61%
2024-09-19	30.14	31.33	30.12	31.14	21.19	qfq	713,847	22,024,473	3.35%
2024-09-18	30.78	30.90	29.63	30.13	20.51	qfq	688,600	20,718,363	-2.11%
2024-09-13	31.66	31.81	30.75	30.78	20.95	qfq	709,400	22,040,645	-2.75%
2024-09-12	31.91	32.40	31.63	31.65	21.54	qfq	687,400	22,038,530	-0.94%
2024-09-11	32.38	32.68	31.70	31.95	21.75	qfq	691,900	22,184,117	-1.39%
2024-09-10	31.34	32.59	30.64	32.40	22.05	qfq	1,446,900	46,092,324	4.31%
2024-09-09	31.59	31.80	30.90	31.06	21.14	qfq	1,028,441	32,270,609	-2.63%
2024-09-06	32.90	32.98	31.88	31.90	21.71	qfq	1,143,900	37,098,509	-2.98%
2024-09-05	32.35	33.02	32.23	32.88	22.38	qfq	1,077,500	35,344,114	2.14%
2024-09-04	32.20	32.51	31.85	32.19	21.91	qfq	584,638	18,840,130	-1.17%
2024-09-03	32.20	32.73	32.14	32.57	22.17	qfq	657,600	21,351,283	1.15%
2024-09-02	33.15	33.20	32.13	32.20	21.92	qfq	774,131	25,258,686	-2.84%
2024-08-30	32.60	33.48	32.41	33.14	22.56	qfq	1,312,069	43,405,083	1.88%
2024-08-29	32.00	32.71	31.48	32.53	22.14	qfq	857,788	27,713,952	2.42%
2024-08-28	31.65	32.10	31.02	31.76	21.62	qfq	676,700	21,394,062	1.18%
2024-08-27	31.51	32.04	31.31	31.39	21.36	qfq	553,200	17,481,720	-1.78%
2024-08-26	32.19	32.50	31.36	31.96	21.75	qfq	905,600	28,887,410	-0.62%
2024-08-23	31.71	32.65	31.30	32.16	21.89	qfq	993,500	31,815,808	0.56%
2024-08-22	32.32	33.27	31.86	31.98	21.77	qfq	1,215,800	39,662,602	-0.99%
2024-08-21	32.21	32.76	32.00	32.30	21.98	qfq	567,400	18,448,345	0.22%
2024-08-20	32.02	32.77	31.98	32.23	21.94	qfq	630,600	20,326,276	-1.23%
2024-08-19	32.75	32.97	32.04	32.63	22.21	qfq	603,800	19,719,600	0.49%
2024-08-16	32.54	32.85	32.37	32.47	22.10	qfq	721,200	23,497,466	0.06%
2024-08-15	31.80	32.57	31.27	32.45	22.09	qfq	813,420	26,196,076	2.75%
2024-08-14	31.44	32.06	31.21	31.58	21.49	qfq	510,700	16,202,395	0.29%
2024-08-13	30.90	31.49	30.72	31.49	21.43	qfq	467,700	14,555,205	2.07%
2024-08-12	31.58	31.73	30.77	30.85	21.00	qfq	584,101	18,209,149	-2.28%
2024-08-09	32.54	32.67	31.57	31.57	21.49	qfq	482,700	15,444,153	-1.00%
2024-08-08	32.88	32.88	31.51	31.89	21.71	qfq	731,500	23,444,728	-2.86%
2024-08-07	32.40	33.30	32.40	32.83	22.34	qfq	737,238	24,340,841	0.64%
2024-08-06	32.60	32.98	32.02	32.62	22.20	qfq	717,300	23,248,869	1.49%
2024-08-05	33.00	33.85	32.00	32.14	21.88	qfq	1,094,124	36,011,240	-3.92%
2024-08-02	34.34	34.62	33.45	33.45	22.77	qfq	1,448,200	49,192,188	-3.96%
2024-08-01	35.21	35.29	34.55	34.83	23.71	qfq	1,744,501	60,878,597	-1.30%
2024-07-31	33.99	35.35	33.96	35.29	24.02	qfq	2,525,866	87,860,028	2.86%
2024-07-30	33.61	34.33	33.50	34.31	23.35	qfq	1,638,043	55,648,297	1.09%
2024-07-29	34.70	34.90	33.88	33.94	23.10	qfq	2,421,300	83,282,702	-3.28%
2024-07-26	34.53	35.15	33.89	35.09	23.88	qfq	3,377,391	116,615,579	0.92%
2024-07-25	33.50	35.29	33.50	34.77	23.67	qfq	4,701,348	162,616,575	1.46%
2024-07-24	32.82	35.70	32.23	34.27	23.32	qfq	5,049,621	171,404,084	5.32%
2024-07-23	33.00	33.50	32.31	32.54	22.15	qfq	1,670,900	55,099,398	-2.16%
2024-07-22	32.96	33.46	32.46	33.26	22.64	qfq	2,243,267	74,045,181	2.37%
2024-07-19	31.30	32.70	30.88	32.49	22.11	qfq	2,019,450	64,550,549	3.90%
2024-07-18	31.68	31.70	30.00	31.27	21.28	qfq	1,688,300	52,053,874	-3.01%
2024-07-17	31.73	32.92	31.71	32.24	21.94	qfq	1,888,273	60,976,436	0.56%
2024-07-16	30.36	36.02	30.36	32.06	21.82	qfq	2,311,427	75,129,722	2.86%
2024-07-15	32.08	32.09	31.15	31.17	21.21	qfq	636,600	20,036,816	-2.87%
2024-07-12	32.51	32.80	32.03	32.09	21.84	qfq	834,511	26,967,763	-1.08%
2024-07-11	32.26	32.51	31.80	32.44	22.08	qfq	941,900	30,412,143	2.30%
2024-07-10	31.45	31.95	30.80	31.71	21.58	qfq	786,473	24,963,660	0.83%
2024-07-09	30.73	31.50	29.98	31.45	21.41	qfq	1,002,900	30,941,536	1.85%
2024-07-08	31.83	32.17	30.76	30.88	21.02	qfq	887,400	27,733,093	-3.59%
2024-07-05	31.80	32.10	30.69	32.03	21.80	qfq	1,011,300	32,092,690	2.23%
2024-07-04	32.05	32.37	31.30	31.33	21.32	qfq	815,500	25,846,763	-1.76%
2024-07-03	32.48	32.96	31.79	31.89	21.71	qfq	1,210,200	38,915,795	-3.74%
2024-07-02	32.48	33.33	31.81	33.13	22.55	qfq	1,649,400	54,273,684	3.53%
2024-07-01	32.01	32.14	30.91	32.00	21.78	qfq	1,057,300	33,269,966	-0.12%
2024-06-28	32.01	33.00	31.80	32.04	21.81	qfq	1,511,700	48,863,626	-0.44%
2024-06-27	31.63	32.85	31.60	32.18	21.90	qfq	1,613,997	52,182,427	0.78%
2024-06-26	29.33	32.12	29.10	31.93	21.73	qfq	1,515,516	47,074,497	8.46%
2024-06-25	29.45	30.10	29.05	29.44	20.04	qfq	546,273	16,148,243	-0.67%
2024-06-24	30.80	30.93	29.37	29.64	20.17	qfq	729,600	21,916,043	-4.97%
2024-06-21	30.80	31.48	30.44	31.19	21.23	qfq	602,300	18,673,995	-0.03%
2024-06-20	31.99	32.12	31.03	31.20	21.24	qfq	763,500	24,157,727	-2.65%
2024-06-19	32.39	32.77	32.00	32.05	21.81	qfq	724,300	23,398,447	-1.41%
2024-06-18	32.07	32.55	31.80	32.51	22.13	qfq	717,973	23,248,048	1.69%
2024-06-17	32.20	32.28	31.80	31.97	21.76	qfq	481,587	15,419,350	-0.71%
2024-06-14	31.88	32.25	31.64	32.20	21.92	qfq	579,884	18,579,407	0.85%
2024-06-13	31.72	32.12	31.41	31.93	21.73	qfq	766,100	24,417,819	1.04%
2024-06-12	31.00	32.06	30.70	31.60	21.51	qfq	1,042,973	33,003,725	3.00%
2024-06-11	29.73	30.75	28.64	30.68	20.88	qfq	840,890	25,230,106	2.61%
2024-06-07	29.10	30.09	29.10	29.90	20.35	qfq	658,724	19,588,626	2.68%
2024-06-06	30.78	31.19	29.00	29.12	19.82	qfq	1,023,824	30,390,267	-5.61%
2024-06-05	31.49	31.56	30.84	30.85	21.00	qfq	568,000	17,734,766	-2.71%
2024-06-04	33.00	33.00	31.30	31.71	21.58	qfq	846,700	26,849,367	-3.41%
2024-06-03	33.42	33.60	32.39	32.83	22.34	qfq	834,700	27,595,136	-1.79%
2024-05-31	32.42	33.60	32.42	33.43	22.75	qfq	862,071	28,682,480	2.92%
2024-05-30	32.45	33.16	32.11	32.48	22.11	qfq	491,900	16,068,463	-0.73%
2024-05-29	32.68	33.27	32.50	32.72	22.27	qfq	590,600	19,447,281	0.06%
2024-05-28	33.50	33.50	32.67	32.70	22.26	qfq	793,200	26,219,832	-2.65%
2024-05-27	32.86	33.70	32.00	33.59	22.86	qfq	1,230,100	40,393,742	3.77%
2024-05-24	33.89	33.89	32.27	32.37	22.03	qfq	1,050,847	34,639,422	-5.90%
2024-05-23	34.71	35.15	34.30	34.40	23.03	qfq	1,293,400	44,723,757	-1.15%
2024-05-22	34.01	34.85	33.96	34.80	23.29	qfq	1,218,452	41,983,104	1.78%
2024-05-21	34.12	34.37	33.90	34.19	22.88	qfq	841,411	28,695,312	-0.32%
2024-05-20	34.18	34.55	33.90	34.30	22.96	qfq	1,141,522	39,086,810	0.20%
2024-05-17	34.36	34.60	33.86	34.23	22.91	qfq	1,208,571	41,268,499	-0.38%
2024-05-16	34.52	34.99	34.21	34.36	23.00	qfq	1,445,304	49,955,531	-1.24%
2024-05-15	34.37	35.30	33.20	34.79	23.29	qfq	2,644,697	91,308,697	-2.41%
2024-05-14	34.90	38.33	34.30	35.65	23.86	qfq	4,117,136	148,100,091	3.00%
2024-05-13	33.00	34.74	32.00	34.61	23.17	qfq	2,499,799	83,262,220	4.50%
2024-05-10	34.12	34.20	33.05	33.12	22.17	qfq	1,070,248	35,739,983	-2.07%
2024-05-09	33.75	34.27	33.75	33.82	22.64	qfq	734,900	24,984,960	0.21%
2024-05-08	34.77	34.77	33.67	33.75	22.59	qfq	1,145,300	39,009,452	-2.65%
2024-05-07	34.35	35.21	34.16	34.67	23.21	qfq	1,434,741	49,710,759	0.55%
2024-05-06	34.50	34.99	34.20	34.48	23.08	qfq	1,142,600	39,432,842	0.73%
2024-04-30	34.81	35.00	33.68	34.23	22.91	qfq	1,532,100	52,486,297	-1.98%
2024-04-29	34.77	35.17	34.47	34.92	23.37	qfq	1,791,620	62,430,558	0.14%
2024-04-26	33.82	35.19	33.82	34.87	23.34	qfq	1,632,800	56,671,886	3.14%
2024-04-25	33.80	35.26	33.74	33.81	22.63	qfq	1,479,509	50,685,103	2.52%
2024-04-24	32.00	33.01	31.50	32.98	22.07	qfq	984,720	32,091,926	4.14%
2024-04-23	30.66	31.88	30.39	31.67	21.20	qfq	962,605	30,084,997	4.25%
2024-04-22	30.48	30.84	29.09	30.38	20.33	qfq	520,800	15,714,998	-0.91%
2024-04-19	31.65	31.96	30.52	30.66	20.52	qfq	731,000	22,615,630	-3.13%
2024-04-18	31.70	32.39	30.85	31.65	21.18	qfq	824,000	26,077,429	-0.44%
2024-04-17	29.62	31.79	29.62	31.79	21.28	qfq	967,169	30,263,004	8.80%
2024-04-16	32.43	32.43	29.15	29.22	19.56	qfq	1,023,500	30,667,788	-10.70%
2024-04-15	34.18	34.49	31.99	32.72	21.90	qfq	1,029,600	33,737,993	-3.79%
2024-04-12	34.51	35.04	33.90	34.01	22.76	qfq	561,600	19,319,433	-1.13%
2024-04-11	34.38	35.35	34.27	34.40	23.03	qfq	609,800	21,281,486	-0.72%
2024-04-10	35.98	35.98	34.19	34.65	23.19	qfq	760,890	26,506,363	-3.75%
2024-04-09	35.43	36.20	35.43	36.00	24.10	qfq	494,199	17,743,544	1.93%
2024-04-08	37.06	37.10	35.30	35.32	23.64	qfq	807,220	29,000,920	-4.62%
2024-04-03	38.75	38.76	36.63	37.03	24.79	qfq	932,000	34,620,831	-4.02%
2024-04-02	39.24	39.24	38.24	38.58	25.82	qfq	909,100	35,180,804	-1.66%
2024-04-01	39.02	39.58	38.31	39.23	26.26	qfq	1,237,135	48,184,839	1.42%
2024-03-29	38.11	38.85	37.21	38.68	25.89	qfq	1,547,400	59,035,765	2.55%
2024-03-28	36.79	38.48	36.28	37.72	25.25	qfq	1,707,400	64,281,036	4.20%
2024-03-27	39.00	39.18	35.70	36.20	24.23	qfq	1,882,800	70,329,084	-7.35%
2024-03-26	40.22	41.96	38.50	39.07	26.15	qfq	2,584,166	103,631,404	-3.15%
2024-03-25	40.16	42.65	39.80	40.34	27.00	qfq	2,897,881	119,174,555	-0.15%
2024-03-22	40.94	41.23	39.56	40.40	27.04	qfq	2,052,274	82,900,467	-1.87%
2024-03-21	40.84	41.29	40.11	41.17	27.56	qfq	2,206,841	90,080,283	0.91%
2024-03-20	40.02	40.87	39.80	40.80	27.31	qfq	1,990,944	80,503,087	2.46%
2024-03-19	39.59	40.81	39.30	39.82	26.65	qfq	2,308,000	92,297,319	0.35%
2024-03-18	38.44	39.69	38.44	39.68	26.56	qfq	2,329,181	91,358,924	3.39%
2024-03-15	38.00	38.50	37.42	38.38	25.69	qfq	1,494,073	56,755,310	0.21%
2024-03-14	38.50	38.96	37.30	38.30	25.64	qfq	1,818,800	69,321,940	-1.79%
2024-03-13	37.77	39.53	37.77	39.00	26.10	qfq	2,637,961	102,475,051	2.50%
2024-03-12	37.81	38.37	37.43	38.05	25.47	qfq	2,050,869	77,636,053	0.13%
2024-03-11	37.00	38.06	36.88	38.00	25.44	qfq	3,187,499	119,123,094	-1.88%
2024-03-08	35.94	41.03	35.70	38.73	25.92	qfq	3,981,669	152,869,687	7.49%
2024-03-07	37.15	37.57	36.03	36.03	24.12	qfq	1,531,339	56,388,056	-2.30%
2024-03-06	36.50	37.60	36.02	36.88	24.69	qfq	1,390,149	51,196,953	-0.11%
2024-03-05	37.14	38.23	36.40	36.92	24.71	qfq	1,882,647	70,300,561	-2.07%
2024-03-04	36.95	37.85	35.86	37.70	25.23	qfq	1,932,123	71,727,567	2.17%
2024-03-01	36.15	37.09	35.92	36.90	24.70	qfq	1,817,314	66,358,663	3.27%
2024-02-29	33.50	36.06	33.18	35.73	23.92	qfq	1,941,803	68,205,119	5.62%
2024-02-28	38.11	39.16	33.65	33.83	22.64	qfq	2,965,353	109,409,936	-11.79%
2024-02-27	36.23	38.38	36.10	38.35	25.67	qfq	2,089,490	77,980,485	5.27%
2024-02-26	36.38	37.05	35.71	36.43	24.38	qfq	2,428,990	88,145,515	-1.03%
2024-02-23	34.89	36.98	34.06	36.81	24.64	qfq	2,587,967	92,402,747	6.63%
2024-02-22	32.31	35.50	32.31	34.52	23.11	qfq	2,338,798	79,675,096	5.40%
2024-02-21	31.89	34.10	31.60	32.75	21.92	qfq	1,849,420	60,989,909	0.92%
2024-02-20	31.76	32.50	30.81	32.45	21.72	qfq	2,069,669	65,895,517	2.17%
2024-02-19	30.02	31.98	30.02	31.76	21.26	qfq	2,120,239	66,067,484	8.84%
2024-02-08	26.17	29.30	26.05	29.18	19.53	qfq	2,076,557	58,118,514	11.59%
2024-02-07	28.99	29.14	25.77	26.15	17.50	qfq	2,183,497	60,319,414	-10.29%
2024-02-06	27.50	30.12	25.82	29.15	19.51	qfq	1,995,520	55,608,907	2.24%
2024-02-05	33.60	33.60	28.13	28.51	19.08	qfq	2,012,489	60,482,174	-16.83%
2024-02-02	37.15	37.27	32.22	34.28	22.95	qfq	2,609,493	90,815,933	-6.87%
2024-02-01	34.22	41.05	32.00	36.81	24.64	qfq	2,708,307	96,213,550	7.60%
2024-01-31	37.70	37.70	34.18	34.21	22.90	qfq	1,062,200	37,638,208	-8.70%
2024-01-30	38.43	39.30	37.27	37.47	25.08	qfq	511,182	19,524,079	-3.38%
2024-01-29	40.56	41.08	38.70	38.78	25.96	qfq	851,683	33,749,463	-4.29%
2024-01-26	40.01	41.98	40.01	40.52	27.12	qfq	1,057,300	43,270,843	0.62%
2024-01-25	39.00	40.50	38.40	40.27	26.95	qfq	993,900	39,523,064	2.47%
2024-01-24	37.83	39.35	37.15	39.30	26.31	qfq	1,098,067	42,067,037	4.22%
2024-01-23	37.33	38.25	37.10	37.71	25.24	qfq	902,270	33,979,596	0.29%
2024-01-22	39.96	40.54	37.00	37.60	25.17	qfq	872,800	33,777,492	-6.00%
2024-01-19	41.03	41.54	40.00	40.00	26.77	qfq	499,100	20,306,189	-2.89%
2024-01-18	40.70	41.46	39.87	41.19	27.57	qfq	882,900	35,809,924	0.83%
2024-01-17	42.29	42.40	40.85	40.85	27.34	qfq	565,500	23,548,203	-3.13%
2024-01-16	42.18	42.70	41.26	42.17	28.23	qfq	718,284	30,042,490	-0.64%
2024-01-15	43.00	43.05	41.88	42.44	28.41	qfq	606,500	25,728,179	-1.46%
2024-01-12	44.15	44.38	43.02	43.07	28.83	qfq	568,383	24,809,791	-2.45%
2024-01-11	42.63	44.46	42.63	44.15	29.55	qfq	842,278	36,927,336	3.37%
2024-01-10	43.82	43.82	42.17	42.71	28.59	qfq	586,282	25,145,283	-2.35%
2024-01-09	44.20	44.94	43.37	43.74	29.28	qfq	648,800	28,568,806	-0.73%
2024-01-08	45.54	45.54	44.02	44.06	29.49	qfq	626,183	27,799,860	-2.65%
2024-01-05	45.75	46.09	45.08	45.26	30.29	qfq	668,044	30,451,289	-1.07%
2024-01-04	46.11	46.30	45.21	45.75	30.62	qfq	593,100	27,184,813	-0.52%
2024-01-03	46.03	46.61	45.40	45.99	30.78	qfq	849,882	39,044,479	-0.11%
2024-01-02	47.47	47.68	46.00	46.04	30.82	qfq	1,054,382	49,010,634	-2.79%
2023-12-29	44.97	47.50	44.97	47.36	31.70	qfq	1,899,790	88,881,542	5.31%
2023-12-28	43.48	45.48	42.75	44.97	30.10	qfq	1,327,207	58,951,299	3.74%
2023-12-27	42.81	43.79	42.77	43.35	29.02	qfq	750,628	32,540,579	1.67%
2023-12-26	44.19	44.44	42.47	42.64	28.54	qfq	1,040,328	44,701,392	-3.24%
2023-12-25	45.05	45.98	43.00	44.07	29.50	qfq	2,286,131	100,862,738	-2.22%
2023-12-22	47.63	47.63	45.07	45.07	30.17	qfq	1,645,292	75,809,605	-4.57%
2023-12-21	46.57	47.77	46.00	47.23	31.61	qfq	1,293,900	60,628,881	0.51%
2023-12-20	47.95	48.50	46.99	46.99	31.45	qfq	1,128,025	53,805,553	-1.98%
2023-12-19	46.83	48.27	46.34	47.94	32.09	qfq	1,244,800	59,284,894	2.26%
2023-12-18	48.23	48.87	46.82	46.88	31.38	qfq	1,215,724	58,052,373	-2.64%
2023-12-15	48.70	48.92	47.70	48.15	32.23	qfq	1,244,670	60,005,716	-1.13%
2023-12-14	49.19	49.65	48.51	48.70	32.60	qfq	1,443,674	70,823,786	-0.45%
2023-12-13	50.00	50.02	48.41	48.92	32.74	qfq	2,352,584	116,057,048	-3.34%
2023-12-12	49.64	50.68	49.00	50.61	33.88	qfq	3,023,030	150,849,648	2.00%
2023-12-11	48.65	49.62	47.60	49.62	33.21	qfq	1,855,400	90,624,731	1.91%
2023-12-08	49.05	49.70	48.31	48.69	32.59	qfq	2,180,300	106,572,186	-1.24%
2023-12-07	46.29	50.69	46.03	49.30	33.00	qfq	3,181,241	155,453,623	5.93%
2023-12-06	46.21	47.25	45.70	46.54	31.15	qfq	1,040,438	48,344,231	0.43%
2023-12-05	48.57	48.57	46.21	46.34	31.02	qfq	1,279,413	60,074,702	-4.34%
2023-12-04	48.28	49.20	47.92	48.44	32.42	qfq	1,643,362	80,020,929	0.02%
2023-12-01	46.30	48.45	46.01	48.43	32.42	qfq	2,233,588	106,177,264	5.17%
2023-11-30	46.48	46.69	45.34	46.05	30.82	qfq	970,699	44,543,701	-0.97%
2023-11-29	46.85	46.98	46.30	46.50	31.12	qfq	1,002,401	46,706,063	-1.08%
2023-11-28	46.63	47.44	46.44	47.01	31.47	qfq	1,085,238	50,993,948	0.60%
2023-11-27	46.21	47.62	46.06	46.73	31.28	qfq	1,394,731	65,368,983	0.78%
2023-11-24	48.96	49.11	46.29	46.37	31.04	qfq	2,247,458	105,874,671	-5.68%
2023-11-23	48.48	49.16	47.86	49.16	32.90	qfq	1,403,982	68,227,109	0.47%
2023-11-22	49.33	50.32	48.93	48.93	32.75	qfq	1,624,781	80,545,188	-1.47%
2023-11-21	50.45	50.45	49.19	49.66	33.24	qfq	1,704,602	84,993,341	-1.72%
2023-11-20	49.80	50.54	49.35	50.53	33.82	qfq	1,609,700	80,433,409	1.24%
2023-11-17	50.54	50.59	49.32	49.91	33.41	qfq	1,941,547	96,761,923	-1.25%
2023-11-16	50.29	51.39	49.65	50.54	33.83	qfq	2,395,076	121,391,330	-0.16%
2023-11-15	50.88	51.35	50.21	50.62	33.88	qfq	4,075,239	206,998,533	0.48%
2023-11-14	48.90	50.85	48.81	50.38	33.72	qfq	3,726,131	185,854,050	3.41%
2023-11-13	47.71	48.93	47.42	48.72	32.61	qfq	2,492,639	120,863,143	2.55%
2023-11-10	48.02	48.43	47.30	47.51	31.80	qfq	1,835,700	87,604,622	-1.88%
2023-11-09	47.84	48.80	47.72	48.42	32.41	qfq	2,538,300	122,645,296	1.02%
2023-11-08	47.86	48.46	47.30	47.93	32.08	qfq	2,459,810	117,924,480	0.29%
2023-11-07	46.96	47.93	46.31	47.79	31.99	qfq	2,113,100	99,570,067	1.38%
2023-11-06	45.86	47.26	45.81	47.14	31.55	qfq	2,030,480	94,729,362	3.33%
2023-11-03	45.21	46.18	45.04	45.62	30.54	qfq	1,489,622	68,026,985	0.93%
2023-11-02	45.88	46.53	45.18	45.20	30.25	qfq	1,040,800	47,655,432	-1.48%
2023-11-01	46.09	46.88	45.63	45.88	30.71	qfq	1,076,736	49,715,727	-0.65%
2023-10-31	46.87	47.36	45.79	46.18	30.91	qfq	1,133,609	52,713,483	-1.72%
2023-10-30	45.69	47.12	45.30	46.99	31.45	qfq	1,646,600	76,761,570	2.58%
2023-10-27	45.98	46.44	45.02	45.81	30.66	qfq	1,465,067	66,865,568	0.13%
2023-10-26	45.54	46.40	45.13	45.75	30.62	qfq	1,036,578	47,352,274	-0.41%
2023-10-25	45.56	47.19	45.10	45.94	30.75	qfq	1,270,236	58,684,930	0.86%
2023-10-24	44.78	46.25	44.08	45.55	30.49	qfq	947,287	43,046,006	3.26%
2023-10-23	45.45	45.67	43.92	44.11	29.52	qfq	888,600	39,651,940	-2.95%
2023-10-20	46.83	47.03	45.21	45.45	30.42	qfq	826,900	37,989,099	-2.68%
2023-10-19	47.09	48.59	46.69	46.70	31.26	qfq	1,068,900	50,953,070	-1.75%
2023-10-18	49.00	49.00	46.92	47.53	31.81	qfq	1,042,327	49,634,944	-3.24%
2023-10-17	47.73	49.57	47.73	49.12	32.88	qfq	1,288,373	62,950,333	2.55%
2023-10-16	49.08	49.19	47.53	47.90	32.06	qfq	976,695	46,884,428	-1.82%
2023-10-13	50.91	51.27	48.48	48.79	32.66	qfq	1,665,686	81,894,838	-3.94%
2023-10-12	51.88	52.30	50.57	50.79	34.00	qfq	1,332,503	67,963,518	-1.76%
2023-10-11	50.65	52.19	49.62	51.70	34.61	qfq	1,837,064	94,125,113	1.67%
2023-10-10	50.06	51.65	50.06	50.85	34.04	qfq	1,643,770	83,581,032	1.15%
2023-10-09	50.10	50.50	49.51	50.27	33.65	qfq	1,209,200	60,574,235	0.72%
2023-09-28	51.04	51.70	49.91	49.91	33.41	qfq	1,459,200	73,871,398	-1.75%
2023-09-27	50.48	51.63	50.10	50.80	34.00	qfq	1,364,600	69,670,553	-0.35%
2023-09-26	50.32	51.97	49.51	50.98	34.12	qfq	2,062,661	105,267,196	1.31%
2023-09-25	50.44	50.94	50.08	50.32	33.68	qfq	911,900	45,962,719	-1.14%
2023-09-22	48.64	51.14	48.64	50.90	34.07	qfq	1,795,307	90,249,074	3.81%
2023-09-21	49.12	50.40	48.80	49.03	32.82	qfq	1,049,200	51,860,608	-1.76%
2023-09-20	50.36	51.18	49.84	49.91	33.41	qfq	998,836	50,395,246	-0.83%
2023-09-19	51.39	51.90	50.32	50.33	33.69	qfq	1,142,895	58,124,403	-2.65%
2023-09-18	51.49	52.30	50.90	51.70	34.61	qfq	1,005,224	52,038,962	0.19%
2023-09-15	52.62	52.99	51.45	51.60	34.54	qfq	1,340,703	69,784,121	-2.09%
2023-09-14	53.72	54.87	52.45	52.70	35.27	qfq	1,804,533	96,570,786	-1.95%
2023-09-13	54.40	54.59	53.17	53.75	35.98	qfq	1,440,595	77,421,891	-1.01%
2023-09-12	55.82	56.16	54.08	54.30	36.35	qfq	2,378,079	130,733,852	-3.04%
2023-09-11	54.40	56.32	53.00	56.00	37.48	qfq	2,977,829	164,173,744	1.95%
2023-09-08	53.95	55.93	51.51	54.93	36.77	qfq	3,132,491	168,296,523	0.68%
2023-09-07	54.00	54.83	53.16	54.56	36.52	qfq	2,711,483	147,306,260	1.04%
2023-09-06	54.20	54.71	52.80	54.00	36.14	qfq	2,514,832	135,049,293	-0.37%
2023-09-05	57.90	58.09	53.91	54.20	36.28	qfq	3,841,500	211,619,524	-7.10%
2023-09-04	59.74	60.00	57.04	58.34	39.05	qfq	3,604,664	210,550,415	-2.31%
2023-09-01	62.13	63.45	58.80	59.72	39.97	qfq	4,294,129	259,749,867	-4.02%
2023-08-31	64.20	64.70	61.33	62.22	41.65	qfq	4,971,285	310,804,239	-6.67%
2023-08-30	60.02	69.50	58.58	66.67	44.63	qfq	8,190,517	523,530,474	8.67%
2023-08-29	59.03	62.42	59.03	61.35	41.06	qfq	5,642,278	344,346,042	5.29%
2023-08-28	65.96	67.95	58.10	58.27	39.00	qfq	6,349,665	394,019,495	-4.26%
2023-08-25	63.00	65.20	60.44	60.86	40.74	qfq	5,560,142	348,632,628	-8.89%
2023-08-24	67.74	69.62	63.00	66.80	44.71	qfq	7,765,424	515,074,066	-1.78%
2023-08-23	69.95	76.50	65.00	68.01	45.52	qfq	10,625,332	738,454,704	-3.76%
2023-08-22	59.13	70.67	59.13	70.67	47.30	qfq	10,683,380	702,321,061	20.00%
2023-08-21	55.81	61.88	55.00	58.89	39.42	qfq	7,160,814	420,878,205	2.47%
2023-08-18	64.51	65.20	57.47	57.47	38.47	qfq	9,260,266	567,284,171	-5.17%
2023-08-17	49.55	60.60	48.73	60.60	40.56	qfq	4,732,879	270,869,918	20.00%
2023-08-16	48.07	51.64	47.40	50.50	33.80	qfq	4,015,345	200,150,569	4.43%
2023-08-15	48.96	49.60	47.42	48.36	32.37	qfq	2,470,780	119,609,012	0.37%
2023-08-14	45.89	48.88	45.16	48.18	32.25	qfq	2,935,310	138,886,846	4.06%
2023-08-11	49.99	49.99	46.26	46.30	30.99	qfq	2,913,145	138,150,563	-6.50%
2023-08-10	50.09	50.70	48.60	49.52	33.15	qfq	3,248,486	160,430,094	-3.66%
2023-08-09	51.82	52.44	49.62	51.40	34.40	qfq	4,080,290	208,119,644	-2.47%
2023-08-08	50.90	56.59	50.57	52.70	35.27	qfq	6,224,269	335,094,908	1.54%
2023-08-07	46.30	54.16	45.60	51.90	34.74	qfq	4,802,885	239,735,676	11.47%
2023-08-04	45.32	47.46	45.32	46.56	31.16	qfq	2,328,657	108,489,522	2.80%
2023-08-03	44.64	45.29	44.01	45.29	30.31	qfq	1,501,568	67,252,280	1.64%
2023-08-02	44.22	44.86	43.50	44.56	29.83	qfq	1,337,434	58,996,155	0.45%
2023-08-01	43.66	44.69	42.95	44.36	29.69	qfq	1,008,456	44,373,276	1.23%
2023-07-31	44.26	44.75	43.50	43.82	29.33	qfq	1,229,800	54,238,154	-2.43%
2023-07-28	42.63	46.22	41.45	44.91	30.06	qfq	2,421,097	107,268,146	5.35%
2023-07-27	42.99	43.48	42.61	42.63	28.53	qfq	464,800	19,976,667	-1.21%
2023-07-26	44.23	44.30	42.93	43.15	28.88	qfq	856,200	37,185,784	-2.99%
2023-07-25	44.40	44.80	43.80	44.48	29.77	qfq	637,364	28,287,769	0.68%
2023-07-24	43.66	44.26	42.57	44.18	29.57	qfq	716,445	31,324,678	2.20%
2023-07-21	44.03	44.42	42.99	43.23	28.94	qfq	683,300	29,790,539	-1.79%
2023-07-20	45.50	45.50	43.92	44.02	29.46	qfq	735,600	32,771,528	-2.44%
2023-07-19	44.43	45.59	44.43	45.12	30.20	qfq	695,600	31,379,633	1.58%
2023-07-18	46.27	46.27	44.38	44.42	29.73	qfq	933,399	41,946,651	-3.16%