SECURITY DETAIL · RAW DATA

贝隆精密301567.SZ

ASZSECNYSTOCK

最近收盘价31.782026-07-17

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

最近交易日2026-07-17

成交量（股）1,341,700

成交额（元）44,073,421

日线记录603

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 2 条

复权因子 603 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
2025-05-17	2025-05-26	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-09	2024-05-15	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 603 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	33.66	34.00	31.51	31.78	31.78	qfq	1,341,700	44,073,421	-5.59%
2026-07-16	33.43	35.10	33.10	33.66	33.66	qfq	1,093,525	37,472,710	1.08%
2026-07-15	33.20	33.79	32.71	33.30	33.30	qfq	675,800	22,514,940	-0.24%
2026-07-14	32.65	33.47	31.90	33.38	33.38	qfq	1,103,600	36,062,805	2.24%
2026-07-13	34.65	34.90	32.31	32.65	32.65	qfq	1,043,100	34,804,725	-5.77%
2026-07-10	34.30	35.68	33.82	34.65	34.65	qfq	1,139,700	39,815,654	0.96%
2026-07-09	33.58	34.50	32.88	34.32	34.32	qfq	1,043,289	35,141,540	1.69%
2026-07-08	34.95	35.18	33.75	33.75	33.75	qfq	972,300	33,154,153	-3.46%
2026-07-07	35.60	36.30	34.34	34.96	34.96	qfq	1,080,000	38,037,507	-2.51%
2026-07-06	35.87	37.48	35.20	35.86	35.86	qfq	1,367,207	49,249,878	-1.51%
2026-07-03	34.76	36.95	34.33	36.41	36.41	qfq	1,488,600	53,503,519	4.78%
2026-07-02	35.00	35.87	34.58	34.75	34.75	qfq	1,427,300	50,385,740	-1.14%
2026-07-01	34.44	35.50	34.17	35.15	35.15	qfq	1,293,786	45,068,971	1.56%
2026-06-30	34.36	35.13	33.97	34.61	34.61	qfq	1,060,100	36,731,672	0.49%
2026-06-29	35.00	35.17	33.25	34.44	34.44	qfq	1,565,868	53,509,379	-1.91%
2026-06-26	36.64	36.64	35.05	35.11	35.11	qfq	1,416,600	50,389,666	-4.18%
2026-06-25	37.76	37.96	36.33	36.64	36.64	qfq	1,299,745	47,880,189	-2.48%
2026-06-24	38.80	38.80	36.70	37.57	37.57	qfq	1,282,400	48,156,534	-2.69%
2026-06-23	38.29	39.43	37.77	38.61	38.61	qfq	1,067,600	41,474,286	0.10%
2026-06-22	39.15	39.77	37.10	38.57	38.57	qfq	1,606,036	61,063,213	-2.40%
2026-06-18	39.20	40.26	38.74	39.52	39.52	qfq	956,400	37,894,673	-0.10%
2026-06-17	40.39	40.50	39.30	39.56	39.56	qfq	975,500	38,850,111	-2.08%
2026-06-16	40.31	40.89	39.13	40.40	40.40	qfq	1,381,687	55,432,116	0.72%
2026-06-15	38.88	40.49	38.20	40.11	40.11	qfq	1,576,587	62,952,365	4.05%
2026-06-12	38.85	40.01	38.32	38.55	38.55	qfq	1,027,100	40,045,668	0.39%
2026-06-11	39.20	39.39	37.32	38.40	38.40	qfq	1,085,100	41,400,479	-2.14%
2026-06-10	39.77	39.97	38.08	39.24	39.24	qfq	1,112,811	43,193,839	-1.90%
2026-06-09	40.49	40.92	39.54	40.00	40.00	qfq	956,400	38,398,668	-0.15%
2026-06-08	40.97	42.28	39.27	40.06	40.06	qfq	1,290,514	52,631,653	-5.38%
2026-06-05	41.66	43.50	39.89	42.34	42.34	qfq	1,497,700	62,807,961	1.73%
2026-06-04	42.76	42.85	41.47	41.62	41.62	qfq	1,268,500	53,277,877	-2.69%
2026-06-03	44.30	44.33	42.25	42.77	42.77	qfq	1,251,000	54,242,592	-3.52%
2026-06-02	43.98	44.68	43.10	44.33	44.33	qfq	1,057,618	46,512,130	0.43%
2026-06-01	43.06	44.94	43.06	44.14	44.14	qfq	1,119,200	49,743,846	1.87%
2026-05-29	46.33	46.48	43.10	43.33	43.33	qfq	1,810,048	80,182,832	-6.48%
2026-05-28	45.87	46.74	44.85	46.33	46.33	qfq	1,085,400	49,894,656	1.56%
2026-05-27	46.86	46.96	45.35	45.62	45.62	qfq	1,326,700	61,011,293	-2.00%
2026-05-26	48.20	48.20	45.80	46.55	46.55	qfq	1,528,965	71,031,702	-2.64%
2026-05-25	47.99	48.72	47.13	47.81	47.81	qfq	1,665,895	79,654,528	-0.15%
2026-05-22	46.53	48.38	46.28	47.88	47.88	qfq	1,406,213	66,684,051	3.68%
2026-05-21	46.89	49.30	46.10	46.18	46.18	qfq	2,387,400	114,653,863	-1.91%
2026-05-20	47.60	47.60	46.59	47.08	47.08	qfq	1,058,700	49,655,212	-1.05%
2026-05-19	46.87	47.65	46.13	47.58	47.58	qfq	1,566,343	73,531,150	1.56%
2026-05-18	46.00	47.47	45.31	46.85	46.85	qfq	1,740,700	80,851,187	2.29%
2026-05-15	45.66	46.68	45.20	45.80	45.80	qfq	1,263,400	58,141,772	0.42%
2026-05-14	46.13	46.32	45.13	45.61	45.61	qfq	1,170,800	53,654,843	-0.63%
2026-05-13	45.50	46.00	44.56	45.90	45.90	qfq	1,123,443	51,299,212	1.26%
2026-05-12	46.20	46.20	45.05	45.33	45.33	qfq	1,162,189	52,802,599	-1.95%
2026-05-11	45.54	46.50	45.43	46.23	46.23	qfq	1,551,637	71,464,358	1.58%
2026-05-08	44.97	45.55	44.55	45.51	45.51	qfq	1,260,863	56,961,587	0.95%
2026-05-07	44.07	45.33	43.85	45.08	45.08	qfq	1,471,507	65,771,878	2.85%
2026-05-06	43.86	45.15	43.70	43.83	43.83	qfq	1,375,397	60,825,974	0.46%
2026-04-30	43.00	43.84	42.58	43.63	43.63	qfq	1,057,230	45,910,036	1.96%
2026-04-29	41.60	43.15	41.21	42.79	42.79	qfq	1,119,689	47,871,684	2.30%
2026-04-28	42.83	42.98	41.55	41.83	41.83	qfq	1,101,600	46,380,813	-2.72%
2026-04-27	42.10	43.18	41.57	43.00	43.00	qfq	1,584,511	67,035,413	2.90%
2026-04-24	41.12	42.19	41.07	41.79	41.79	qfq	1,406,100	58,612,304	1.24%
2026-04-23	43.22	43.22	40.95	41.28	41.28	qfq	1,262,700	52,654,188	-4.51%
2026-04-22	43.05	43.30	42.51	43.23	43.23	qfq	747,000	32,105,688	0.32%
2026-04-21	43.14	43.25	42.60	43.09	43.09	qfq	654,300	28,080,055	-0.48%
2026-04-20	43.50	43.50	42.80	43.30	43.30	qfq	740,073	31,877,977	0.23%
2026-04-17	43.44	43.44	42.78	43.20	43.20	qfq	738,642	31,835,621	-0.74%
2026-04-16	42.55	43.63	42.26	43.52	43.52	qfq	873,200	37,578,568	2.30%
2026-04-15	43.14	43.66	42.54	42.54	42.54	qfq	662,100	28,553,419	-1.16%
2026-04-14	42.73	43.50	42.62	43.04	43.04	qfq	877,600	37,702,053	1.15%
2026-04-13	42.77	42.88	42.11	42.55	42.55	qfq	631,600	26,845,632	-0.47%
2026-04-10	42.65	43.30	42.65	42.75	42.75	qfq	731,001	31,441,579	0.75%
2026-04-09	42.61	42.90	42.05	42.43	42.43	qfq	785,711	33,318,556	-1.14%
2026-04-08	41.68	43.05	41.68	42.92	42.92	qfq	1,138,275	48,375,483	4.84%
2026-04-07	39.88	41.23	39.88	40.94	40.94	qfq	813,489	33,194,673	2.35%
2026-04-03	41.20	41.30	39.63	40.00	40.00	qfq	884,801	35,501,299	-1.84%
2026-04-02	41.87	42.10	40.40	40.75	40.75	qfq	776,089	31,894,826	-3.11%
2026-04-01	41.77	42.30	41.44	42.06	42.06	qfq	847,589	35,468,059	2.49%
2026-03-31	42.63	42.69	40.97	41.04	41.04	qfq	894,500	37,282,548	-2.54%
2026-03-30	41.83	42.14	41.00	42.11	42.11	qfq	815,300	33,839,937	-0.17%
2026-03-27	41.21	42.30	40.70	42.18	42.18	qfq	932,900	38,940,872	2.35%
2026-03-26	42.74	42.99	40.88	41.21	41.21	qfq	1,041,129	43,319,295	-3.26%
2026-03-25	42.40	42.90	41.88	42.60	42.60	qfq	1,164,499	49,612,992	1.87%
2026-03-24	40.98	41.90	40.16	41.82	41.82	qfq	1,092,557	44,948,151	4.16%
2026-03-23	42.73	42.95	39.72	40.15	40.15	qfq	1,569,742	64,915,751	-7.72%
2026-03-20	44.97	45.48	43.50	43.51	43.51	qfq	1,169,200	51,894,313	-2.55%
2026-03-19	46.00	46.12	44.38	44.65	44.65	qfq	1,081,855	48,797,239	-3.90%
2026-03-18	45.42	46.58	45.42	46.46	46.46	qfq	1,114,700	51,400,240	2.97%
2026-03-17	47.22	47.34	45.02	45.12	45.12	qfq	1,093,600	50,155,812	-3.94%
2026-03-16	46.35	47.19	45.55	46.97	46.97	qfq	856,500	39,977,306	1.23%
2026-03-13	46.50	47.57	46.30	46.40	46.40	qfq	980,711	46,032,589	-0.68%
2026-03-12	48.27	48.55	46.58	46.72	46.72	qfq	1,433,200	67,688,312	-3.17%
2026-03-11	49.74	50.22	48.15	48.25	48.25	qfq	1,417,922	69,430,024	-2.98%
2026-03-10	48.39	49.78	48.39	49.73	49.73	qfq	1,397,800	69,028,459	4.37%
2026-03-09	48.79	48.80	46.66	47.65	47.65	qfq	1,585,802	75,356,148	-3.54%
2026-03-06	48.95	49.40	48.00	49.40	49.40	qfq	1,302,000	63,721,230	1.54%
2026-03-05	48.20	51.22	48.20	48.65	48.65	qfq	1,868,800	92,268,452	2.03%
2026-03-04	46.92	48.47	46.92	47.68	47.68	qfq	1,521,240	72,480,306	0.46%
2026-03-03	50.42	51.30	47.00	47.46	47.46	qfq	2,408,141	118,246,722	-5.83%
2026-03-02	52.59	52.93	50.22	50.40	50.40	qfq	3,234,301	165,045,275	-6.30%
2026-02-27	52.64	54.36	51.60	53.79	53.79	qfq	2,741,200	146,179,416	1.17%
2026-02-26	52.56	54.09	52.56	53.17	53.17	qfq	2,848,300	151,004,983	-0.89%
2026-02-25	49.92	54.84	49.77	53.65	53.65	qfq	5,676,322	301,775,084	7.47%
2026-02-24	49.48	50.22	49.11	49.92	49.92	qfq	1,668,204	83,032,569	2.30%
2026-02-13	48.50	49.30	48.27	48.80	48.80	qfq	1,241,100	60,757,871	0.10%
2026-02-12	48.25	49.20	47.72	48.75	48.75	qfq	1,423,992	69,376,701	1.10%
2026-02-11	48.20	49.20	48.20	48.22	48.22	qfq	1,008,600	48,920,113	-0.70%
2026-02-10	48.38	49.25	48.15	48.56	48.56	qfq	1,479,368	72,079,209	-0.12%
2026-02-09	47.90	48.80	47.71	48.62	48.62	qfq	1,203,400	58,268,185	2.49%
2026-02-06	47.40	48.19	46.50	47.44	47.44	qfq	987,369	46,996,282	-0.02%
2026-02-05	48.26	48.42	47.31	47.45	47.45	qfq	950,097	45,328,090	-1.66%
2026-02-04	48.63	49.49	47.75	48.25	48.25	qfq	1,647,167	79,748,362	-1.29%
2026-02-03	48.30	48.98	47.86	48.88	48.88	qfq	1,809,600	87,905,389	1.98%
2026-02-02	48.87	49.35	47.81	47.93	47.93	qfq	1,525,229	73,926,366	-1.92%
2026-01-30	49.20	49.92	48.18	48.87	48.87	qfq	2,393,422	117,145,580	-1.27%
2026-01-29	50.28	51.94	49.14	49.50	49.50	qfq	2,446,300	123,802,228	-1.55%
2026-01-28	52.57	53.15	50.26	50.28	50.28	qfq	3,582,131	183,640,625	-5.28%
2026-01-27	53.72	53.74	51.50	53.08	53.08	qfq	3,127,976	164,017,368	-1.52%
2026-01-26	57.00	57.51	51.65	53.90	53.90	qfq	5,144,604	277,459,356	-4.02%
2026-01-23	56.90	57.57	55.50	56.16	56.16	qfq	3,428,493	193,081,960	-1.30%
2026-01-22	57.00	58.89	56.18	56.90	56.90	qfq	3,906,320	223,235,505	-1.64%
2026-01-21	53.40	58.99	52.03	57.85	57.85	qfq	7,424,777	417,689,587	7.91%
2026-01-20	54.49	55.60	52.42	53.61	53.61	qfq	3,842,548	205,834,568	-2.72%
2026-01-19	50.33	58.86	49.80	55.11	55.11	qfq	7,656,352	417,069,072	8.87%
2026-01-16	52.20	53.46	50.00	50.62	50.62	qfq	3,136,051	161,080,439	-2.99%
2026-01-15	53.00	53.25	50.67	52.18	52.18	qfq	3,985,940	207,363,199	-0.80%
2026-01-14	51.30	55.60	50.51	52.60	52.60	qfq	7,495,766	397,196,274	3.14%
2026-01-13	50.01	53.50	48.30	51.00	51.00	qfq	4,531,995	228,833,460	1.76%
2026-01-12	49.51	50.78	48.33	50.12	50.12	qfq	3,804,904	188,824,907	1.62%
2026-01-09	50.00	50.00	48.83	49.32	49.32	qfq	2,978,930	146,888,709	-1.26%
2026-01-08	48.79	50.58	48.07	49.95	49.95	qfq	3,747,418	184,160,349	2.44%
2026-01-07	48.23	49.26	47.77	48.76	48.76	qfq	3,459,651	167,671,231	0.02%
2026-01-06	47.35	49.00	47.20	48.75	48.75	qfq	4,866,079	235,583,347	2.96%
2026-01-05	47.05	47.55	46.45	47.35	47.35	qfq	3,784,917	177,600,272	0.74%
2025-12-31	44.89	47.25	44.40	47.00	47.00	qfq	4,502,004	208,299,308	5.40%
2025-12-30	45.29	45.29	44.57	44.59	44.59	qfq	1,607,232	72,047,125	-1.70%
2025-12-29	45.15	45.60	44.63	45.36	45.36	qfq	1,755,520	79,161,705	0.80%
2025-12-26	45.87	45.87	44.55	45.00	45.00	qfq	2,149,260	96,900,349	-1.96%
2025-12-25	45.12	46.45	44.79	45.90	45.90	qfq	2,762,849	126,144,980	2.02%
2025-12-24	43.85	45.14	43.60	44.99	44.99	qfq	2,121,677	95,055,513	2.53%
2025-12-23	45.01	45.06	43.87	43.88	43.88	qfq	1,972,235	87,525,855	-2.92%
2025-12-22	45.66	45.97	44.88	45.20	45.20	qfq	2,318,071	104,742,093	-0.99%
2025-12-19	44.59	46.18	44.56	45.65	45.65	qfq	3,195,296	144,908,968	2.95%
2025-12-18	44.63	44.95	44.00	44.34	44.34	qfq	2,102,669	93,514,445	-1.29%
2025-12-17	44.48	45.08	43.48	44.92	44.92	qfq	2,427,889	107,575,829	0.92%
2025-12-16	45.71	46.25	44.22	44.51	44.51	qfq	2,466,200	110,557,918	-3.09%
2025-12-15	46.51	46.79	45.71	45.93	45.93	qfq	2,033,247	93,957,754	-1.86%
2025-12-12	47.25	47.68	46.61	46.80	46.80	qfq	2,749,815	129,422,750	-1.04%
2025-12-11	48.80	48.90	47.24	47.29	47.29	qfq	3,499,277	167,327,927	-3.29%
2025-12-10	49.44	49.99	48.31	48.90	48.90	qfq	4,619,114	226,560,595	-3.23%
2025-12-09	52.38	52.65	49.96	50.53	50.53	qfq	5,633,301	288,914,356	-5.25%
2025-12-08	51.15	53.35	51.06	53.33	53.33	qfq	6,495,358	339,825,748	1.81%
2025-12-05	50.98	52.65	49.96	52.38	52.38	qfq	6,603,266	340,700,198	2.50%
2025-12-04	52.01	52.40	50.66	51.10	51.10	qfq	7,547,312	388,135,007	-5.98%
2025-12-03	57.00	57.04	52.12	54.35	54.35	qfq	10,311,929	555,938,627	-4.72%
2025-12-02	60.01	63.50	55.25	57.04	57.04	qfq	15,054,906	885,389,423	2.53%
2025-12-01	46.44	55.63	46.00	55.63	55.63	qfq	9,085,418	480,175,930	20.00%
2025-11-28	47.00	47.50	45.68	46.36	46.36	qfq	3,745,368	173,039,857	-3.13%
2025-11-27	45.30	47.86	45.10	47.86	47.86	qfq	5,609,388	262,469,238	4.66%
2025-11-26	44.15	45.98	44.07	45.73	45.73	qfq	4,149,724	187,686,148	3.81%
2025-11-25	44.00	44.80	43.52	44.05	44.05	qfq	1,989,900	88,176,830	0.46%
2025-11-24	44.00	45.00	42.90	43.85	43.85	qfq	2,646,707	115,376,826	-0.23%
2025-11-21	45.43	45.90	43.45	43.95	43.95	qfq	3,522,298	156,149,908	-4.97%
2025-11-20	45.50	46.48	44.75	46.25	46.25	qfq	4,156,357	189,834,552	1.65%
2025-11-19	43.99	47.80	43.78	45.50	45.50	qfq	5,339,931	245,888,897	3.57%
2025-11-18	43.50	45.22	43.22	43.93	43.93	qfq	1,836,849	81,171,976	0.07%
2025-11-17	42.87	44.00	42.50	43.90	43.90	qfq	1,583,400	68,949,458	3.25%
2025-11-14	42.76	43.85	42.35	42.52	42.52	qfq	1,137,498	48,750,581	-0.82%
2025-11-13	41.73	43.20	41.71	42.87	42.87	qfq	981,808	41,693,668	2.02%
2025-11-12	42.14	42.62	41.80	42.02	42.02	qfq	645,900	27,244,331	-0.69%
2025-11-11	42.12	42.81	41.88	42.31	42.31	qfq	722,902	30,617,420	0.31%
2025-11-10	41.98	42.30	41.58	42.18	42.18	qfq	640,600	26,916,349	1.08%
2025-11-07	42.01	42.28	41.62	41.73	41.73	qfq	636,542	26,676,659	-1.35%
2025-11-06	42.60	42.69	41.93	42.30	42.30	qfq	909,616	38,401,416	-0.66%
2025-11-05	42.76	43.64	42.44	42.58	42.58	qfq	1,317,000	56,461,335	-1.44%
2025-11-04	42.11	44.70	41.80	43.20	43.20	qfq	1,993,044	85,757,949	2.35%
2025-11-03	41.88	42.38	41.52	42.21	42.21	qfq	961,774	40,488,935	0.62%
2025-10-31	41.27	42.39	41.27	41.95	41.95	qfq	887,700	37,286,553	0.53%
2025-10-30	41.26	43.10	41.11	41.73	41.73	qfq	1,821,300	77,257,302	1.11%
2025-10-29	41.82	42.23	41.17	41.27	41.27	qfq	912,034	37,948,886	-2.13%
2025-10-28	41.82	42.48	41.61	42.17	42.17	qfq	807,734	34,092,602	0.09%
2025-10-27	42.42	42.57	41.63	42.13	42.13	qfq	1,079,048	45,380,668	-0.05%
2025-10-24	41.80	42.35	41.65	42.15	42.15	qfq	1,410,731	59,395,070	1.15%
2025-10-23	40.88	41.90	40.57	41.67	41.67	qfq	1,269,600	52,604,886	1.88%
2025-10-22	42.34	42.34	40.70	40.90	40.90	qfq	1,756,029	72,495,421	-4.22%
2025-10-21	40.66	42.97	40.30	42.70	42.70	qfq	2,761,854	115,214,627	5.43%
2025-10-20	38.50	41.00	38.00	40.50	40.50	qfq	2,104,745	83,428,340	7.14%
2025-10-17	38.76	38.95	37.77	37.80	37.80	qfq	996,194	38,089,956	-2.45%
2025-10-16	39.00	39.26	38.68	38.75	38.75	qfq	771,574	30,028,655	-0.90%
2025-10-15	38.97	39.33	38.30	39.10	39.10	qfq	1,025,800	39,858,838	0.83%
2025-10-14	40.13	40.45	38.65	38.78	38.78	qfq	1,536,539	60,528,738	-2.93%
2025-10-13	40.19	40.62	38.90	39.95	39.95	qfq	1,218,604	48,740,054	-3.10%
2025-10-10	41.99	41.99	41.07	41.23	41.23	qfq	944,000	39,027,880	-1.27%
2025-10-09	42.71	43.01	41.71	41.76	41.76	qfq	1,416,346	59,763,625	-1.95%
2025-09-30	42.71	42.99	42.25	42.59	42.59	qfq	896,753	38,146,210	-0.28%
2025-09-29	42.57	45.00	42.57	42.71	42.71	qfq	1,304,800	56,520,880	-0.51%
2025-09-26	43.77	43.77	42.50	42.93	42.93	qfq	1,407,361	60,729,059	-1.92%
2025-09-25	44.00	44.05	43.25	43.77	43.77	qfq	1,387,795	60,496,000	-0.32%
2025-09-24	43.37	44.05	42.97	43.91	43.91	qfq	1,728,804	75,594,844	0.46%
2025-09-23	44.13	44.13	42.43	43.71	43.71	qfq	2,291,364	99,029,466	-0.77%
2025-09-22	42.02	44.18	41.81	44.05	44.05	qfq	2,555,809	110,947,546	5.51%
2025-09-19	42.07	42.64	41.40	41.75	41.75	qfq	1,322,700	55,446,490	-0.93%
2025-09-18	43.00	43.50	41.66	42.14	42.14	qfq	1,688,300	72,110,544	-2.61%
2025-09-17	42.99	44.48	42.95	43.27	43.27	qfq	2,130,933	93,098,252	0.79%
2025-09-16	40.99	43.95	40.70	42.93	42.93	qfq	2,652,126	113,011,196	4.73%
2025-09-15	41.20	41.48	40.88	40.99	40.99	qfq	780,000	32,076,841	-0.58%
2025-09-12	41.40	41.43	40.90	41.23	41.23	qfq	918,904	37,829,280	0.07%
2025-09-11	40.80	41.21	40.03	41.20	41.20	qfq	1,112,000	45,321,965	1.33%
2025-09-10	41.71	41.71	40.46	40.66	40.66	qfq	1,107,316	45,326,289	-1.45%
2025-09-09	42.30	42.30	41.05	41.26	41.26	qfq	1,474,707	61,322,377	-2.80%
2025-09-08	41.13	43.48	41.13	42.45	42.45	qfq	2,342,611	99,329,542	3.23%
2025-09-05	40.53	41.20	40.28	41.12	41.12	qfq	921,400	37,691,329	2.24%
2025-09-04	40.72	41.39	39.83	40.22	40.22	qfq	1,113,600	45,308,315	-0.76%
2025-09-03	41.76	41.76	40.23	40.53	40.53	qfq	1,003,400	41,096,180	-1.84%
2025-09-02	42.60	43.24	40.58	41.29	41.29	qfq	1,669,020	69,152,744	-3.71%
2025-09-01	43.00	43.48	42.55	42.88	42.88	qfq	1,208,296	51,995,164	0.19%
2025-08-29	43.24	43.46	42.52	42.80	42.80	qfq	1,227,267	52,595,165	-1.90%
2025-08-28	43.73	44.50	41.67	43.63	43.63	qfq	2,196,831	94,566,539	-0.11%
2025-08-27	45.16	45.48	43.65	43.68	43.68	qfq	1,942,293	87,033,300	-3.68%
2025-08-26	44.74	45.71	44.16	45.35	45.35	qfq	2,118,784	95,805,799	1.27%
2025-08-25	45.22	45.85	44.60	44.78	44.78	qfq	1,758,888	79,219,782	-0.86%
2025-08-22	45.14	45.35	44.78	45.17	45.17	qfq	1,321,500	59,513,059	-0.07%
2025-08-21	45.90	45.95	44.92	45.20	45.20	qfq	1,492,689	67,671,181	-1.20%
2025-08-20	44.99	45.87	44.36	45.75	45.75	qfq	1,992,507	90,529,379	1.49%
2025-08-19	44.66	45.08	43.98	45.08	45.08	qfq	1,638,296	73,152,577	0.94%
2025-08-18	43.85	44.83	43.62	44.66	44.66	qfq	1,612,000	71,640,343	1.89%
2025-08-15	43.10	43.90	43.10	43.83	43.83	qfq	935,200	40,873,581	1.41%
2025-08-14	44.55	44.73	43.22	43.22	43.22	qfq	1,429,175	62,552,045	-3.03%
2025-08-13	44.91	45.15	44.40	44.57	44.57	qfq	1,275,000	56,958,050	-0.73%
2025-08-12	44.82	45.20	44.38	44.90	44.90	qfq	1,550,563	69,442,050	0.22%
2025-08-11	43.51	45.28	43.51	44.80	44.80	qfq	1,987,900	88,480,624	2.42%
2025-08-08	43.98	44.00	43.33	43.74	43.74	qfq	1,014,700	44,332,923	-0.86%
2025-08-07	44.36	44.73	43.92	44.12	44.12	qfq	1,500,100	66,364,924	-0.45%
2025-08-06	43.99	44.36	43.59	44.32	44.32	qfq	1,604,100	70,729,393	0.75%
2025-08-05	44.09	44.24	43.65	43.99	43.99	qfq	1,690,200	74,214,442	-0.14%
2025-08-04	42.09	44.47	42.00	44.05	44.05	qfq	2,806,992	122,317,554	3.60%
2025-08-01	42.40	42.58	41.98	42.52	42.52	qfq	818,600	34,706,132	1.26%
2025-07-31	42.69	43.11	41.87	41.99	41.99	qfq	991,600	42,170,255	-1.52%
2025-07-30	43.00	43.26	42.19	42.64	42.64	qfq	1,167,100	49,786,101	-1.23%
2025-07-29	43.10	43.34	42.70	43.17	43.17	qfq	1,120,700	48,138,935	0.63%
2025-07-28	42.96	43.16	42.44	42.90	42.90	qfq	1,419,630	60,870,080	0.63%
2025-07-25	41.98	42.76	41.90	42.63	42.63	qfq	1,735,030	73,604,211	1.52%
2025-07-24	41.73	42.18	41.50	41.99	41.99	qfq	900,560	37,689,073	1.18%
2025-07-23	42.26	42.39	41.48	41.50	41.50	qfq	767,590	32,068,717	-1.78%
2025-07-22	42.42	42.69	41.88	42.25	42.25	qfq	1,134,200	47,922,626	-0.21%
2025-07-21	42.00	42.38	41.63	42.34	42.34	qfq	912,914	38,436,842	1.29%
2025-07-18	42.10	42.33	41.67	41.80	41.80	qfq	698,800	29,286,768	-0.64%
2025-07-17	41.85	42.09	41.42	42.07	42.07	qfq	748,000	31,366,145	1.01%
2025-07-16	41.58	41.99	41.24	41.65	41.65	qfq	673,400	28,106,061	0.56%
2025-07-15	42.29	42.29	41.05	41.42	41.42	qfq	865,210	35,861,403	-1.52%
2025-07-14	41.70	42.15	41.62	42.06	42.06	qfq	553,590	23,223,180	0.43%
2025-07-11	41.71	42.15	41.46	41.88	41.88	qfq	882,700	36,907,681	0.46%
2025-07-10	42.44	42.55	41.50	41.69	41.69	qfq	1,002,514	41,931,621	-1.51%
2025-07-09	42.55	42.78	42.16	42.33	42.33	qfq	1,066,200	45,212,028	-0.47%
2025-07-08	41.90	42.65	41.67	42.53	42.53	qfq	1,171,100	49,728,327	1.46%
2025-07-07	41.46	42.02	41.03	41.92	41.92	qfq	839,800	34,924,554	1.28%
2025-07-04	42.80	42.99	41.20	41.39	41.39	qfq	1,581,800	66,150,299	-3.16%
2025-07-03	42.10	42.98	41.85	42.74	42.74	qfq	1,273,200	54,047,907	1.54%
2025-07-02	42.86	42.86	41.50	42.09	42.09	qfq	1,282,100	53,727,083	-1.08%
2025-07-01	43.15	43.32	41.93	42.55	42.55	qfq	1,766,300	75,079,645	-1.32%
2025-06-30	42.90	43.50	42.88	43.12	43.12	qfq	1,600,300	69,005,143	0.21%
2025-06-27	44.17	44.54	42.78	43.03	43.03	qfq	2,440,900	105,355,706	-1.98%
2025-06-26	44.50	44.90	43.67	43.90	43.90	qfq	2,745,000	120,932,913	-1.57%
2025-06-25	44.00	45.52	42.70	44.60	44.60	qfq	4,282,900	188,535,974	2.51%
2025-06-24	43.55	44.20	42.99	43.51	43.51	qfq	3,030,860	131,637,896	0.02%
2025-06-23	40.32	44.50	40.32	43.50	43.50	qfq	4,102,412	174,852,496	3.55%
2025-06-20	46.80	48.33	41.63	42.01	42.01	qfq	5,654,212	248,507,131	-8.59%
2025-06-19	44.69	46.73	44.03	45.96	45.96	qfq	4,917,681	224,635,614	0.33%
2025-06-18	44.72	48.66	42.80	45.81	45.81	qfq	5,796,513	263,978,907	-0.02%
2025-06-17	41.95	48.80	41.56	45.82	45.82	qfq	7,738,552	350,443,153	9.91%
2025-06-16	39.00	42.05	39.00	41.69	41.69	qfq	3,081,698	126,518,315	5.60%
2025-06-13	38.80	39.88	37.93	39.48	39.48	qfq	1,788,321	69,664,930	0.79%
2025-06-12	38.99	39.90	38.71	39.17	39.17	qfq	1,402,900	55,039,665	0.77%
2025-06-11	38.24	38.97	38.24	38.87	38.87	qfq	637,400	24,663,768	1.41%
2025-06-10	38.82	39.09	37.79	38.33	38.33	qfq	719,000	27,678,447	-1.24%
2025-06-09	38.44	38.82	38.12	38.81	38.81	qfq	671,321	25,865,088	1.25%
2025-06-06	37.82	38.60	37.61	38.33	38.33	qfq	783,500	29,848,462	1.35%
2025-06-05	37.55	38.50	36.93	37.82	37.82	qfq	610,500	22,979,987	0.88%
2025-06-04	37.47	37.68	37.20	37.49	37.49	qfq	378,200	14,187,316	0.54%
2025-06-03	37.11	37.75	36.90	37.29	37.29	qfq	397,600	14,874,940	0.65%
2025-05-30	37.84	37.84	36.85	37.05	37.05	qfq	491,700	18,289,103	-2.09%
2025-05-29	37.14	37.95	37.06	37.84	37.84	qfq	546,200	20,556,556	1.94%
2025-05-28	37.58	38.18	37.02	37.12	37.12	qfq	429,800	16,049,456	-1.22%
2025-05-27	37.74	38.31	37.35	37.58	37.58	qfq	421,300	15,855,568	-0.92%
2025-05-26	37.75	38.20	37.60	37.93	37.93	qfq	454,900	17,255,562	0.11%
2025-05-23	38.52	38.85	37.88	37.89	37.71	qfq	974,000	37,313,796	-1.61%
2025-05-22	41.36	41.57	38.51	38.51	38.33	qfq	1,428,291	56,680,354	-2.26%
2025-05-21	39.15	39.50	38.57	39.40	39.21	qfq	559,700	21,855,298	0.13%
2025-05-20	38.89	39.39	38.78	39.35	39.16	qfq	458,400	17,971,698	0.82%
2025-05-19	38.93	39.30	38.51	39.03	38.84	qfq	453,600	17,670,664	0.59%
2025-05-16	38.05	39.20	38.05	38.80	38.62	qfq	492,900	19,128,107	1.04%
2025-05-15	38.89	38.89	38.00	38.40	38.22	qfq	460,000	17,659,076	-0.60%
2025-05-14	39.00	39.38	38.19	38.63	38.45	qfq	739,691	28,540,351	-0.44%
2025-05-13	39.78	40.61	38.80	38.80	38.62	qfq	937,691	37,029,934	-0.97%
2025-05-12	40.00	40.21	38.70	39.18	38.99	qfq	958,500	37,572,260	2.16%
2025-05-09	39.29	39.29	38.31	38.35	38.17	qfq	696,500	26,919,006	-2.24%
2025-05-08	38.14	39.35	38.12	39.23	39.04	qfq	1,033,400	40,131,871	2.83%
2025-05-07	38.78	38.78	37.75	38.15	37.97	qfq	666,700	25,480,640	0.26%
2025-05-06	37.38	38.10	37.01	38.05	37.87	qfq	807,000	30,521,598	2.98%
2025-04-30	36.70	37.14	36.11	36.95	36.77	qfq	642,900	23,707,098	1.79%
2025-04-29	35.48	36.62	35.05	36.30	36.13	qfq	539,000	19,534,450	1.74%
2025-04-28	36.40	36.40	35.25	35.68	35.51	qfq	608,800	21,752,245	-1.11%
2025-04-25	36.18	36.30	35.60	36.08	35.91	qfq	671,300	24,195,502	0.22%
2025-04-24	36.46	37.42	35.80	36.00	35.83	qfq	948,900	34,711,302	-1.72%
2025-04-23	35.95	36.77	35.95	36.63	36.46	qfq	721,000	26,356,168	2.35%
2025-04-22	35.93	36.12	35.69	35.79	35.62	qfq	472,800	16,968,451	-0.36%
2025-04-21	35.60	36.07	35.05	35.92	35.75	qfq	656,300	23,501,941	1.15%
2025-04-18	35.36	35.95	35.00	35.51	35.34	qfq	624,800	22,128,921	-0.25%
2025-04-17	35.15	36.10	35.15	35.60	35.43	qfq	570,100	20,438,739	0.31%
2025-04-16	35.88	36.16	34.90	35.49	35.32	qfq	594,200	21,075,805	-1.06%
2025-04-15	36.04	36.60	35.42	35.87	35.70	qfq	562,100	20,136,284	-0.44%
2025-04-14	36.40	37.54	35.97	36.03	35.86	qfq	918,700	33,576,989	1.84%
2025-04-11	34.80	35.95	34.77	35.38	35.21	qfq	725,600	25,736,296	0.23%
2025-04-10	35.90	36.68	34.85	35.30	35.13	qfq	1,148,400	41,281,363	3.22%
2025-04-09	33.00	34.50	30.52	34.20	34.04	qfq	1,069,200	35,192,749	2.76%
2025-04-08	33.50	34.20	32.08	33.28	33.12	qfq	988,460	32,775,363	1.53%
2025-04-07	38.01	38.55	32.78	32.78	32.62	qfq	1,488,991	51,886,048	-20.01%
2025-04-03	41.05	41.67	40.45	40.98	40.79	qfq	473,300	19,394,892	-1.11%
2025-04-02	41.44	41.86	41.30	41.44	41.24	qfq	309,100	12,856,648	0.00%
2025-04-01	40.66	41.93	40.66	41.44	41.24	qfq	466,400	19,349,428	1.47%
2025-03-31	41.11	41.11	40.14	40.84	40.65	qfq	564,700	22,889,468	-0.66%
2025-03-28	41.75	42.38	41.11	41.11	40.91	qfq	566,400	23,542,049	-1.65%
2025-03-27	42.01	42.25	41.16	41.80	41.60	qfq	563,000	23,480,507	-0.76%
2025-03-26	41.43	42.38	41.43	42.12	41.92	qfq	547,600	23,081,149	1.01%
2025-03-25	42.07	42.07	41.13	41.70	41.50	qfq	615,200	25,619,095	-0.95%
2025-03-24	43.40	43.90	41.00	42.10	41.90	qfq	1,091,400	46,046,006	-3.60%
2025-03-21	45.02	45.17	43.60	43.67	43.46	qfq	890,200	39,242,942	-2.65%
2025-03-20	45.88	45.98	44.75	44.86	44.65	qfq	1,020,650	46,253,067	-1.80%
2025-03-19	45.70	46.12	45.25	45.68	45.46	qfq	1,220,342	55,872,637	0.04%
2025-03-18	45.66	45.89	45.14	45.66	45.44	qfq	846,000	38,432,060	0.00%
2025-03-17	45.40	45.99	45.12	45.66	45.44	qfq	1,447,400	65,832,633	0.51%
2025-03-14	43.12	46.44	42.50	45.43	45.21	qfq	2,399,732	107,628,351	5.28%
2025-03-13	44.29	44.29	42.53	43.15	42.95	qfq	920,790	39,790,694	-2.18%
2025-03-12	44.22	44.46	43.73	44.11	43.90	qfq	759,000	33,469,014	0.25%
2025-03-11	43.96	44.25	43.50	44.00	43.79	qfq	670,200	29,350,279	-0.79%
2025-03-10	43.73	44.42	43.73	44.35	44.14	qfq	695,600	30,742,870	1.21%
2025-03-07	43.98	44.40	43.50	43.82	43.61	qfq	718,700	31,614,074	-0.86%
2025-03-06	44.26	44.98	43.61	44.20	43.99	qfq	873,900	38,714,001	0.43%
2025-03-05	42.93	44.10	42.60	44.01	43.80	qfq	842,660	36,552,753	1.71%
2025-03-04	42.20	43.28	42.00	43.27	43.06	qfq	633,500	27,188,352	1.81%
2025-03-03	42.50	43.28	42.27	42.50	42.30	qfq	649,600	27,805,446	0.00%
2025-02-28	44.52	44.65	42.24	42.50	42.30	qfq	1,244,960	53,841,111	-5.03%
2025-02-27	45.43	45.54	43.92	44.75	44.54	qfq	1,188,900	53,001,122	-1.45%
2025-02-26	45.30	45.64	45.09	45.41	45.19	qfq	942,700	42,762,323	0.24%
2025-02-25	45.00	46.30	45.00	45.30	45.08	qfq	1,161,100	52,960,535	-0.79%
2025-02-24	46.07	46.41	45.45	45.66	45.44	qfq	1,334,100	61,101,994	-1.74%
2025-02-21	46.10	46.78	45.76	46.47	46.25	qfq	2,071,102	95,719,958	-0.79%
2025-02-20	45.30	46.99	45.00	46.84	46.62	qfq	2,965,100	137,162,195	3.65%
2025-02-19	44.09	45.39	44.09	45.19	44.98	qfq	1,536,900	68,932,971	0.76%
2025-02-18	44.95	45.58	43.56	44.85	44.64	qfq	1,827,345	81,421,216	0.04%
2025-02-17	44.00	44.87	44.00	44.83	44.62	qfq	1,263,145	56,261,599	2.42%
2025-02-14	44.50	44.53	43.51	43.77	43.56	qfq	1,105,736	48,547,495	-0.97%
2025-02-13	45.44	45.58	44.20	44.20	43.99	qfq	1,510,800	67,449,469	-2.71%
2025-02-12	44.68	45.60	44.24	45.43	45.21	qfq	2,320,192	104,347,848	0.07%
2025-02-11	43.18	49.00	42.60	45.40	45.18	qfq	3,847,003	177,175,015	5.36%
2025-02-10	43.16	43.56	42.65	43.09	42.89	qfq	1,270,000	54,512,758	-0.16%
2025-02-07	42.20	44.57	41.90	43.16	42.95	qfq	2,336,502	101,418,867	2.86%
2025-02-06	40.70	41.97	40.40	41.96	41.76	qfq	1,390,000	57,753,931	3.10%
2025-02-05	40.35	40.94	39.77	40.70	40.51	qfq	968,460	39,257,635	2.96%
2025-01-27	40.72	40.86	39.50	39.53	39.34	qfq	957,500	38,385,870	-2.32%
2025-01-24	39.87	40.55	39.50	40.47	40.28	qfq	1,125,900	44,967,808	1.53%
2025-01-23	40.48	41.38	39.86	39.86	39.67	qfq	1,368,100	55,708,333	-0.18%
2025-01-22	40.48	40.77	39.70	39.93	39.74	qfq	1,004,067	40,288,893	-2.28%
2025-01-21	41.47	41.62	40.08	40.86	40.67	qfq	1,520,360	62,041,924	-1.19%
2025-01-20	40.23	41.99	39.83	41.35	41.15	qfq	2,593,701	106,058,701	3.97%
2025-01-17	41.19	41.30	39.50	39.77	39.58	qfq	1,333,745	53,744,415	-3.40%
2025-01-16	41.38	41.99	40.91	41.17	40.97	qfq	754,924	31,269,967	-0.10%
2025-01-15	42.00	42.16	41.12	41.21	41.01	qfq	639,000	26,547,783	-1.60%
2025-01-14	40.59	41.88	40.30	41.88	41.68	qfq	956,533	39,558,004	4.18%
2025-01-13	39.82	40.55	38.53	40.20	40.01	qfq	583,500	23,158,906	0.63%
2025-01-10	41.51	41.63	39.95	39.95	39.76	qfq	680,100	27,755,791	-3.43%
2025-01-09	41.30	42.10	41.20	41.37	41.17	qfq	622,900	25,945,316	-0.41%
2025-01-08	42.07	42.53	40.33	41.54	41.34	qfq	985,800	40,890,952	-1.94%
2025-01-07	40.99	42.37	40.92	42.36	42.16	qfq	707,440	29,501,665	2.94%
2025-01-06	41.01	41.56	39.01	41.15	40.95	qfq	655,900	26,750,912	0.37%
2025-01-03	43.19	43.47	40.60	41.00	40.81	qfq	854,000	35,768,586	-4.45%
2025-01-02	44.88	45.75	42.60	42.91	42.71	qfq	980,424	43,308,540	-4.39%
2024-12-31	46.60	46.96	44.88	44.88	44.67	qfq	1,164,600	53,132,399	-4.10%
2024-12-30	47.07	47.58	46.01	46.80	46.58	qfq	1,097,800	51,236,546	-1.64%
2024-12-27	46.90	49.27	46.89	47.58	47.35	qfq	1,570,447	75,688,158	0.66%
2024-12-26	46.68	47.35	45.99	47.27	47.05	qfq	897,500	42,153,003	2.49%
2024-12-25	47.10	47.32	45.89	46.12	45.90	qfq	835,967	38,852,441	-2.49%
2024-12-24	46.44	47.40	46.11	47.30	47.08	qfq	884,145	41,477,486	1.94%
2024-12-23	49.20	49.20	45.81	46.40	46.18	qfq	1,562,645	73,657,166	-4.37%
2024-12-20	47.10	48.79	46.65	48.52	48.29	qfq	1,777,667	85,938,275	3.01%
2024-12-19	46.98	47.95	46.27	47.10	46.88	qfq	989,300	46,576,578	-0.55%
2024-12-18	46.88	48.39	45.60	47.36	47.14	qfq	1,153,622	54,482,956	1.74%
2024-12-17	47.85	48.01	46.17	46.55	46.33	qfq	1,172,700	55,108,448	-2.92%
2024-12-16	48.89	49.46	47.57	47.95	47.72	qfq	1,292,776	62,598,391	-2.52%
2024-12-13	50.00	51.30	49.16	49.19	48.96	qfq	1,851,010	92,485,421	-1.93%
2024-12-12	50.60	50.99	49.58	50.16	49.92	qfq	1,973,500	98,832,664	-1.01%
2024-12-11	48.53	50.69	48.38	50.67	50.43	qfq	2,888,800	143,966,859	3.45%
2024-12-10	50.16	50.60	48.71	48.98	48.75	qfq	2,335,522	116,183,538	0.00%
2024-12-09	48.80	49.20	47.96	48.98	48.75	qfq	1,043,865	50,824,795	0.43%
2024-12-06	48.42	49.05	47.99	48.77	48.54	qfq	1,185,100	57,534,339	-0.20%
2024-12-05	47.70	49.28	47.70	48.87	48.64	qfq	1,271,210	61,791,461	2.45%
2024-12-04	48.45	49.10	47.50	47.70	47.47	qfq	1,202,179	57,826,382	-2.33%
2024-12-03	49.69	49.80	48.46	48.84	48.61	qfq	1,173,600	57,458,316	-1.67%
2024-12-02	49.50	50.00	49.20	49.67	49.43	qfq	1,405,422	69,697,692	0.71%
2024-11-29	49.01	50.20	48.35	49.32	49.09	qfq	1,974,273	97,111,309	-0.76%
2024-11-28	50.40	52.10	49.50	49.70	49.46	qfq	2,434,386	122,714,180	-2.17%
2024-11-27	48.69	50.80	47.11	50.80	50.56	qfq	2,710,149	133,757,518	2.61%
2024-11-26	47.22	49.88	47.00	49.51	49.27	qfq	2,771,124	135,737,078	4.78%
2024-11-25	47.03	47.25	45.65	47.25	47.03	qfq	1,089,800	50,488,486	1.24%
2024-11-22	49.00	50.18	46.60	46.67	46.45	qfq	1,624,793	78,959,702	-4.58%
2024-11-21	49.00	49.95	48.30	48.91	48.68	qfq	1,144,702	56,213,669	-0.16%
2024-11-20	49.00	49.30	48.38	48.99	48.76	qfq	1,350,880	66,009,664	-0.28%
2024-11-19	47.13	49.17	47.13	49.13	48.90	qfq	1,416,273	68,229,603	4.20%
2024-11-18	49.77	50.17	46.51	47.15	46.93	qfq	1,809,108	85,854,860	-4.54%
2024-11-15	50.50	52.40	49.39	49.39	49.16	qfq	1,904,773	96,963,198	-3.69%
2024-11-14	53.80	53.99	51.15	51.28	51.04	qfq	1,988,700	104,028,345	-4.70%
2024-11-13	52.70	53.81	51.22	53.81	53.55	qfq	2,691,827	141,626,114	2.15%
2024-11-12	53.63	55.48	52.00	52.68	52.43	qfq	3,302,900	176,008,088	-1.77%
2024-11-11	51.60	53.75	51.20	53.63	53.38	qfq	3,794,227	199,822,197	2.58%
2024-11-08	51.43	53.30	51.12	52.28	52.03	qfq	3,808,027	197,878,108	1.10%
2024-11-07	49.42	52.25	49.26	51.71	51.46	qfq	2,955,455	151,138,999	3.44%
2024-11-06	50.00	51.75	49.33	49.99	49.75	qfq	2,671,930	135,382,345	-0.34%
2024-11-05	48.74	50.60	48.66	50.16	49.92	qfq	2,178,700	108,210,772	2.18%
2024-11-04	47.30	49.17	47.30	49.09	48.86	qfq	1,291,252	62,798,476	2.83%
2024-11-01	50.00	50.77	47.48	47.74	47.51	qfq	2,616,800	126,862,559	-6.34%
2024-10-31	52.74	53.50	50.47	50.97	50.73	qfq	3,029,450	156,053,865	-1.43%
2024-10-30	50.84	52.46	50.58	51.71	51.46	qfq	2,172,200	112,428,160	1.45%
2024-10-29	52.40	52.40	50.71	50.97	50.73	qfq	2,917,896	149,972,126	-4.43%
2024-10-28	54.36	54.44	52.10	53.33	53.08	qfq	2,896,354	153,656,188	-2.00%
2024-10-25	52.99	55.30	51.66	54.42	54.16	qfq	4,514,305	240,780,325	3.85%
2024-10-24	49.00	52.40	49.00	52.40	52.15	qfq	3,661,322	187,139,269	5.79%
2024-10-23	51.00	51.50	49.20	49.53	49.29	qfq	2,462,051	124,232,011	-3.19%
2024-10-22	51.30	52.00	50.10	51.16	50.92	qfq	2,964,952	151,297,582	-0.27%
2024-10-21	50.50	53.40	49.80	51.30	51.06	qfq	4,234,457	219,119,396	2.37%
2024-10-18	47.50	51.28	47.50	50.11	49.87	qfq	3,441,989	170,351,908	4.29%
2024-10-17	48.30	50.15	47.85	48.05	47.82	qfq	3,243,823	159,841,401	-0.89%
2024-10-16	49.00	50.04	47.78	48.48	48.25	qfq	2,544,579	124,105,159	-3.46%
2024-10-15	50.00	53.53	48.63	50.22	49.98	qfq	3,986,763	206,333,485	1.43%
2024-10-14	47.57	49.71	47.23	49.51	49.27	qfq	1,910,215	93,180,831	3.00%
2024-10-11	50.69	50.78	46.76	48.07	47.84	qfq	2,278,700	109,820,482	-5.28%
2024-10-10	51.50	52.85	49.79	50.75	50.51	qfq	2,442,603	125,997,531	-0.06%
2024-10-09	56.34	56.68	50.50	50.78	50.54	qfq	4,048,803	220,479,358	-16.92%
2024-10-08	60.19	61.12	52.00	61.12	60.83	qfq	6,557,648	370,440,605	19.89%
2024-09-30	45.16	52.17	43.71	50.98	50.74	qfq	6,167,803	292,772,343	17.09%
2024-09-27	42.00	44.44	41.80	43.54	43.33	qfq	3,459,200	149,005,090	4.41%
2024-09-26	41.00	41.77	40.51	41.70	41.50	qfq	1,993,722	82,292,595	1.39%
2024-09-25	40.57	41.60	40.20	41.13	40.93	qfq	2,090,822	85,768,777	1.36%
2024-09-24	39.61	40.69	38.80	40.58	40.39	qfq	1,788,522	71,492,382	2.40%
2024-09-23	40.03	40.10	39.30	39.63	39.44	qfq	725,500	28,794,542	-0.08%
2024-09-20	40.04	40.39	39.35	39.66	39.47	qfq	835,696	33,276,298	-0.23%
2024-09-19	40.20	40.49	39.70	39.75	39.56	qfq	1,014,624	40,701,597	-0.60%
2024-09-18	39.16	39.99	38.60	39.99	39.80	qfq	928,611	36,485,798	2.33%
2024-09-13	39.72	40.19	38.90	39.08	38.89	qfq	884,522	34,922,603	-1.96%
2024-09-12	40.50	40.75	39.85	39.86	39.67	qfq	949,700	38,301,024	-1.58%
2024-09-11	41.28	41.47	40.30	40.50	40.31	qfq	1,448,495	59,023,633	-2.83%
2024-09-10	40.50	41.78	40.24	41.68	41.48	qfq	1,635,400	67,276,761	2.74%
2024-09-09	40.90	41.16	40.25	40.57	40.38	qfq	1,098,050	44,638,857	-0.42%
2024-09-06	40.95	41.70	40.40	40.74	40.55	qfq	1,587,091	65,079,872	-0.51%
2024-09-05	41.59	41.92	40.50	40.95	40.76	qfq	1,445,189	59,319,725	-1.52%
2024-09-04	41.46	42.12	40.20	41.58	41.38	qfq	1,986,191	81,492,636	-0.76%
2024-09-03	42.07	43.20	41.71	41.90	41.70	qfq	1,644,396	69,441,735	-0.71%
2024-09-02	42.88	43.93	42.20	42.20	42.00	qfq	2,473,000	106,235,973	-1.91%
2024-08-30	42.50	43.78	42.10	43.02	42.82	qfq	3,753,889	162,145,474	1.18%
2024-08-29	40.81	42.92	40.80	42.52	42.32	qfq	3,353,400	141,387,814	5.25%
2024-08-28	39.50	41.50	39.28	40.40	40.21	qfq	1,418,489	57,069,013	0.45%
2024-08-27	42.00	42.18	40.09	40.22	40.03	qfq	1,757,900	71,904,183	-5.14%
2024-08-26	41.20	42.44	40.38	42.40	42.20	qfq	1,920,300	80,069,224	2.59%
2024-08-23	40.29	41.66	39.61	41.33	41.13	qfq	1,502,800	61,338,990	2.18%
2024-08-22	42.05	42.38	40.29	40.45	40.26	qfq	2,167,700	89,035,674	-4.37%
2024-08-21	41.57	43.66	41.36	42.30	42.10	qfq	2,688,600	114,361,157	1.24%
2024-08-20	41.62	42.79	40.79	41.78	41.58	qfq	2,114,000	88,465,987	1.14%
2024-08-19	43.20	43.43	40.80	41.31	41.11	qfq	3,161,700	132,437,654	-5.94%
2024-08-16	41.72	43.99	41.72	43.92	43.71	qfq	4,015,989	173,852,001	2.81%
2024-08-15	41.30	44.38	41.08	42.72	42.52	qfq	4,041,889	172,424,322	1.18%
2024-08-14	40.53	42.39	40.33	42.22	42.02	qfq	3,182,500	132,628,153	4.17%
2024-08-13	39.09	40.55	38.52	40.53	40.34	qfq	1,780,600	70,833,951	4.70%
2024-08-12	40.30	40.66	38.20	38.71	38.53	qfq	1,671,720	65,441,680	-4.37%
2024-08-09	40.30	40.80	40.10	40.48	40.29	qfq	1,128,000	45,545,078	1.84%
2024-08-08	40.88	40.88	39.30	39.75	39.56	qfq	1,403,000	56,155,973	-3.19%
2024-08-07	40.59	41.46	40.40	41.06	40.86	qfq	1,384,900	56,846,032	1.26%
2024-08-06	40.39	40.94	39.80	40.55	40.36	qfq	1,268,000	51,081,102	2.06%
2024-08-05	42.18	42.83	39.70	39.73	39.54	qfq	2,510,200	103,284,217	-7.17%
2024-08-02	44.43	44.79	42.60	42.80	42.60	qfq	2,371,400	103,599,509	-5.27%
2024-08-01	44.98	45.83	44.27	45.18	44.97	qfq	2,442,645	109,926,919	0.67%
2024-07-31	43.60	44.99	43.07	44.88	44.67	qfq	2,760,361	122,165,471	2.23%
2024-07-30	42.11	43.90	42.04	43.90	43.69	qfq	2,598,800	112,882,105	3.49%
2024-07-29	42.39	43.00	42.12	42.42	42.22	qfq	1,541,900	65,521,883	-0.84%
2024-07-26	42.21	43.00	42.06	42.78	42.58	qfq	1,773,300	75,477,661	0.82%
2024-07-25	41.67	42.57	41.06	42.43	42.23	qfq	1,768,200	74,126,383	0.64%
2024-07-24	43.29	43.29	41.56	42.16	41.96	qfq	2,300,820	97,303,531	-2.18%
2024-07-23	45.08	45.92	43.08	43.10	42.90	qfq	2,873,500	128,815,284	-5.00%
2024-07-22	44.90	45.77	44.45	45.37	45.15	qfq	2,412,700	108,671,241	-0.07%
2024-07-19	46.03	48.03	45.29	45.40	45.18	qfq	4,457,884	207,460,338	-3.26%
2024-07-18	46.01	47.15	44.58	46.93	46.71	qfq	4,699,208	216,631,177	-2.63%
2024-07-17	45.80	49.88	44.70	48.20	47.97	qfq	6,773,496	320,093,196	4.04%
2024-07-16	45.55	47.39	45.54	46.33	46.11	qfq	4,717,584	218,779,379	0.19%
2024-07-15	43.40	48.98	42.42	46.24	46.02	qfq	6,593,194	302,932,380	6.77%
2024-07-12	44.20	44.52	43.21	43.31	43.10	qfq	3,309,800	145,061,012	-4.98%
2024-07-11	44.68	45.62	43.27	45.58	45.36	qfq	5,187,213	230,816,866	4.71%
2024-07-10	43.98	43.98	43.00	43.53	43.32	qfq	2,811,100	122,022,353	-1.36%
2024-07-09	41.50	44.13	41.06	44.13	43.92	qfq	3,695,700	159,135,628	5.95%
2024-07-08	41.40	42.53	40.71	41.65	41.45	qfq	2,019,643	84,048,909	-0.72%
2024-07-05	40.00	41.99	38.55	41.95	41.75	qfq	2,376,384	97,088,053	4.48%
2024-07-04	41.59	42.05	40.00	40.15	39.96	qfq	1,812,489	74,064,349	-3.46%
2024-07-03	43.90	43.97	41.55	41.59	41.39	qfq	2,871,820	121,587,706	-6.22%
2024-07-02	43.14	44.40	43.14	44.35	44.14	qfq	2,871,020	126,118,284	1.37%
2024-07-01	44.00	44.43	42.57	43.75	43.54	qfq	3,031,805	131,645,067	-1.55%
2024-06-28	40.93	45.79	40.90	44.44	44.23	qfq	4,742,389	209,525,213	6.60%
2024-06-27	40.85	43.50	40.80	41.69	41.49	qfq	3,303,823	139,830,251	0.46%
2024-06-26	39.46	41.53	39.00	41.50	41.30	qfq	2,808,909	114,130,098	6.93%
2024-06-25	39.37	39.99	38.18	38.81	38.63	qfq	1,477,001	57,337,465	-1.07%
2024-06-24	40.92	41.55	39.09	39.23	39.04	qfq	1,816,400	72,787,848	-5.70%
2024-06-21	42.54	42.54	40.52	41.60	41.40	qfq	1,527,909	63,338,890	-2.69%
2024-06-20	43.68	44.20	42.54	42.75	42.55	qfq	2,074,700	89,999,690	-2.29%
2024-06-19	44.40	44.62	43.30	43.75	43.54	qfq	2,650,435	116,307,906	-2.30%
2024-06-18	43.00	44.99	43.00	44.78	44.57	qfq	3,539,426	157,209,510	3.18%
2024-06-17	42.40	44.11	41.89	43.40	43.19	qfq	2,629,400	113,718,697	2.36%
2024-06-14	42.05	42.56	41.50	42.40	42.20	qfq	1,822,200	76,679,164	-0.82%
2024-06-13	41.49	43.68	41.49	42.75	42.55	qfq	2,998,932	128,825,164	2.05%
2024-06-12	40.39	42.49	40.30	41.89	41.69	qfq	2,558,570	107,015,419	4.31%
2024-06-11	38.84	40.39	37.35	40.16	39.97	qfq	1,772,037	68,858,740	1.52%
2024-06-07	40.38	40.46	38.63	39.56	39.37	qfq	2,078,077	82,208,784	0.66%
2024-06-06	41.67	42.68	39.28	39.30	39.11	qfq	2,701,091	110,844,091	-5.71%
2024-06-05	43.42	43.42	41.66	41.68	41.48	qfq	2,309,126	98,065,877	-4.75%
2024-06-04	44.02	44.21	41.62	43.76	43.55	qfq	2,882,915	123,587,177	-1.86%
2024-06-03	44.96	46.07	43.64	44.59	44.38	qfq	3,555,881	159,175,571	-1.61%
2024-05-31	42.96	45.32	42.96	45.32	45.10	qfq	4,584,371	204,588,974	6.48%
2024-05-30	42.50	44.20	41.50	42.56	42.36	qfq	3,133,175	133,915,632	-1.16%
2024-05-29	41.33	43.98	41.33	43.06	42.86	qfq	3,786,785	161,912,866	4.19%
2024-05-28	42.60	42.93	41.00	41.33	41.13	qfq	2,438,590	101,631,908	-4.22%
2024-05-27	43.90	44.56	41.73	43.15	42.95	qfq	3,632,435	155,387,802	-4.09%
2024-05-24	47.00	48.33	44.56	44.99	44.78	qfq	4,813,633	222,861,335	-6.11%
2024-05-23	44.49	51.20	44.20	47.92	47.69	qfq	7,071,415	335,847,489	6.65%
2024-05-22	44.22	45.37	43.52	44.93	44.72	qfq	4,268,519	189,997,399	-0.29%
2024-05-21	41.00	45.20	40.47	45.06	44.85	qfq	5,618,266	243,343,505	8.79%
2024-05-20	42.14	42.70	40.97	41.42	41.22	qfq	2,363,166	98,617,736	0.41%
2024-05-17	39.46	41.28	39.18	41.25	41.05	qfq	2,065,407	83,743,221	4.46%
2024-05-16	39.51	39.98	39.34	39.49	39.30	qfq	1,017,900	40,336,815	0.64%
2024-05-15	39.85	40.33	39.10	39.24	39.05	qfq	945,907	37,482,294	-2.24%
2024-05-14	39.39	40.58	39.39	40.14	39.67	qfq	1,126,335	45,214,193	2.24%
2024-05-13	40.00	40.73	39.20	39.26	38.80	qfq	1,324,220	52,432,909	-3.77%
2024-05-10	42.60	42.61	40.70	40.80	40.32	qfq	1,818,400	74,716,765	-4.45%
2024-05-09	42.36	43.14	42.00	42.70	42.20	qfq	1,391,800	59,408,450	1.09%
2024-05-08	43.50	43.50	42.06	42.24	41.75	qfq	1,595,022	67,799,996	-3.03%
2024-05-07	43.60	43.87	42.85	43.56	43.05	qfq	1,813,800	78,778,223	-0.43%
2024-05-06	43.80	44.01	43.43	43.75	43.24	qfq	1,833,701	80,176,844	2.22%
2024-04-30	43.62	44.49	42.43	42.80	42.30	qfq	2,322,934	100,287,617	-2.73%
2024-04-29	44.08	44.38	43.00	44.00	43.49	qfq	2,838,916	124,739,369	0.87%
2024-04-26	43.10	43.98	42.27	43.62	43.11	qfq	3,086,746	134,030,983	1.21%
2024-04-25	42.85	43.80	42.40	43.10	42.60	qfq	2,999,045	129,663,095	0.40%
2024-04-24	40.76	42.96	40.55	42.93	42.43	qfq	3,439,945	144,296,108	7.73%
2024-04-23	39.75	40.98	39.41	39.85	39.38	qfq	1,350,000	53,844,370	0.25%
2024-04-22	39.95	40.13	37.88	39.75	39.29	qfq	1,581,727	62,227,346	-0.97%
2024-04-19	41.66	42.00	39.80	40.14	39.67	qfq	2,029,800	82,095,477	-3.63%
2024-04-18	41.00	42.67	40.56	41.65	41.16	qfq	2,843,563	118,736,322	0.05%
2024-04-17	39.18	41.70	39.18	41.63	41.14	qfq	3,011,091	122,316,273	9.15%
2024-04-16	42.02	42.43	36.66	38.14	37.69	qfq	3,409,912	132,182,266	-10.32%
2024-04-15	46.45	49.20	41.53	42.53	42.03	qfq	3,852,402	173,185,460	-6.59%
2024-04-12	44.77	46.24	44.77	45.53	45.00	qfq	2,056,220	93,850,656	1.54%
2024-04-11	45.30	46.33	44.77	44.84	44.32	qfq	1,809,146	82,262,740	-1.12%
2024-04-10	47.36	47.36	45.30	45.35	44.82	qfq	1,909,100	88,060,733	-4.65%
2024-04-09	46.02	47.70	46.00	47.56	47.00	qfq	2,563,711	120,781,592	3.35%
2024-04-08	47.00	47.85	45.89	46.02	45.48	qfq	1,963,907	91,658,711	-3.92%
2024-04-03	49.19	49.19	46.50	47.90	47.34	qfq	2,532,618	120,495,249	-2.60%
2024-04-02	50.06	50.30	48.26	49.18	48.60	qfq	3,321,899	163,073,076	-3.63%
2024-04-01	51.19	51.55	49.68	51.03	50.43	qfq	4,690,073	236,747,604	-1.79%
2024-03-29	49.29	52.00	48.00	51.96	51.35	qfq	5,765,797	291,411,372	6.98%
2024-03-28	46.03	49.50	44.60	48.57	48.00	qfq	3,920,737	187,430,912	5.52%
2024-03-27	49.89	50.57	45.86	46.03	45.49	qfq	3,720,393	176,544,274	-7.98%
2024-03-26	51.01	52.12	49.49	50.02	49.44	qfq	3,318,621	167,627,255	-2.89%
2024-03-25	55.80	56.35	51.00	51.51	50.91	qfq	4,361,939	236,470,446	-6.72%
2024-03-22	55.09	56.95	54.59	55.22	54.57	qfq	5,064,050	282,263,450	0.93%
2024-03-21	57.50	57.60	54.41	54.71	54.07	qfq	5,674,860	314,584,076	-5.67%
2024-03-20	57.70	59.60	56.70	58.00	57.32	qfq	5,997,789	346,505,277	-3.04%
2024-03-19	61.44	65.66	59.82	59.82	59.12	qfq	7,167,385	451,138,068	-3.17%
2024-03-18	63.50	65.39	60.63	61.78	61.06	qfq	7,541,262	472,776,920	2.86%
2024-03-15	56.16	60.55	53.28	60.06	59.36	qfq	7,040,154	404,855,649	7.27%
2024-03-14	57.40	58.24	55.58	55.99	55.34	qfq	5,571,178	316,126,390	-6.85%
2024-03-13	58.21	62.60	58.21	60.11	59.41	qfq	8,394,004	506,883,846	3.98%
2024-03-12	57.38	60.00	54.59	57.81	57.13	qfq	7,291,052	416,287,788	0.52%
2024-03-11	58.60	61.88	56.55	57.51	56.84	qfq	7,779,117	453,639,108	1.66%
2024-03-08	54.70	57.70	52.86	56.57	55.91	qfq	7,345,930	409,045,959	-1.46%
2024-03-07	54.99	59.29	53.65	57.41	56.74	qfq	9,853,526	559,805,208	4.97%
2024-03-06	53.48	61.92	51.36	54.69	54.05	qfq	12,270,043	685,815,727	1.62%
2024-03-05	43.53	53.82	42.80	53.82	53.19	qfq	10,416,296	503,669,061	20.00%
2024-03-04	42.58	45.02	40.75	44.85	44.33	qfq	6,972,265	298,676,669	4.25%
2024-03-01	41.00	44.80	40.80	43.02	42.52	qfq	7,018,555	301,347,964	6.17%
2024-02-29	37.99	40.69	37.61	40.52	40.05	qfq	4,950,885	195,822,447	3.37%
2024-02-28	43.40	45.27	38.22	39.20	38.74	qfq	7,534,774	320,114,778	-10.73%
2024-02-27	40.00	44.68	39.80	43.91	43.40	qfq	7,448,527	317,320,689	7.10%
2024-02-26	40.80	43.29	38.73	41.00	40.52	qfq	7,166,383	295,947,904	2.91%
2024-02-23	39.50	40.13	38.32	39.84	39.37	qfq	5,837,672	228,909,805	1.76%
2024-02-22	37.88	39.51	37.62	39.15	38.69	qfq	5,715,264	220,499,212	1.50%
2024-02-21	37.00	39.59	36.36	38.57	38.12	qfq	6,975,020	266,893,491	-3.07%
2024-02-20	35.20	40.71	35.20	39.79	39.32	qfq	7,922,321	305,433,908	13.36%
2024-02-19	32.60	35.50	32.60	35.10	34.69	qfq	6,011,729	204,533,782	9.52%
2024-02-08	30.88	32.55	29.77	32.05	31.68	qfq	4,462,608	139,191,054	6.58%
2024-02-07	34.96	35.65	30.05	30.07	29.72	qfq	5,366,492	174,960,140	-10.10%
2024-02-06	31.48	34.50	30.15	33.45	33.06	qfq	4,852,540	158,160,168	3.24%
2024-02-05	38.00	38.38	32.33	32.40	32.02	qfq	5,104,501	176,773,311	-17.77%
2024-02-02	40.89	41.46	37.50	39.40	38.94	qfq	6,582,369	259,746,965	-7.77%
2024-02-01	38.50	44.04	38.50	42.72	42.22	qfq	7,327,557	300,537,258	6.48%
2024-01-31	41.50	45.95	40.08	40.12	39.65	qfq	8,521,117	365,604,576	3.35%
2024-01-30	41.50	42.50	38.75	38.82	38.37	qfq	7,302,152	294,798,296	-12.35%
2024-01-29	45.21	49.50	44.16	44.29	43.77	qfq	9,401,891	438,204,534	3.29%
2024-01-26	44.09	45.45	42.81	42.88	42.38	qfq	5,713,021	250,894,574	-3.49%
2024-01-25	44.06	45.00	42.74	44.43	43.91	qfq	6,154,750	270,754,414	-1.24%
2024-01-24	47.50	47.54	43.40	44.99	44.46	qfq	7,381,436	333,548,149	-4.38%
2024-01-23	48.00	49.13	45.74	47.05	46.50	qfq	8,008,411	377,783,757	-3.47%
2024-01-22	50.01	54.18	48.74	48.74	48.17	qfq	8,711,206	449,575,704	-1.14%
2024-01-19	53.74	55.14	49.30	49.30	48.72	qfq	9,226,410	483,909,498	-13.05%
2024-01-18	60.79	62.98	56.58	56.70	56.04	qfq	10,282,427	613,268,760	-13.30%
2024-01-17	61.20	68.50	57.69	65.40	64.64	qfq	13,576,856	846,338,596	4.36%