SECURITY DETAIL · RAW DATA

智微智能001339.SZ

ASZSECNYSTOCK

最近收盘价79.212026-07-17

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）9,486,048

成交额（元）776,687,740

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-23	2026-06-29	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-23	2026-06-29	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-20	2024-08-27	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-27	cash_dividend	0.04	—	—	—	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	87.04	87.66	79.21	79.21	79.21	qfq	9,486,048	776,687,740	-10.00%
2026-07-16	87.61	92.80	85.08	88.01	88.01	qfq	9,929,110	887,057,440	-1.35%
2026-07-15	92.48	93.68	88.40	89.21	89.21	qfq	8,629,247	778,871,492	-1.68%
2026-07-14	90.00	91.72	86.20	90.73	90.73	qfq	11,516,857	1,029,705,040	1.82%
2026-07-13	95.62	98.69	88.91	89.11	89.11	qfq	13,968,660	1,295,912,013	-8.16%
2026-07-10	98.00	105.39	96.90	97.03	97.03	qfq	16,533,320	1,671,815,281	-1.79%
2026-07-09	97.67	98.98	92.10	98.80	98.80	qfq	20,368,831	1,955,302,055	2.44%
2026-07-08	104.00	104.70	96.00	96.45	96.45	qfq	25,091,111	2,500,189,244	-4.80%
2026-07-07	97.52	102.02	95.25	101.31	101.31	qfq	12,592,350	1,247,175,359	4.93%
2026-07-06	99.95	101.50	91.50	96.55	96.55	qfq	8,692,480	834,876,070	-0.97%
2026-07-03	93.90	100.70	93.45	97.50	97.50	qfq	10,435,390	1,010,694,555	3.13%
2026-07-02	97.00	100.96	94.08	94.54	94.54	qfq	14,093,550	1,368,789,521	-7.93%
2026-07-01	103.17	103.80	99.42	102.68	102.68	qfq	11,895,589	1,213,622,240	0.39%
2026-06-30	105.67	105.88	100.62	102.28	102.28	qfq	13,511,069	1,385,528,136	-0.89%
2026-06-29	100.50	106.88	98.60	103.20	103.20	qfq	12,976,390	1,325,496,393	-19.50%
2026-06-26	135.18	135.58	127.90	128.20	98.59	qfq	9,069,885	1,187,238,421	-6.29%
2026-06-25	139.02	142.60	134.91	136.81	105.21	qfq	11,637,085	1,606,115,350	-0.10%
2026-06-24	124.13	136.95	121.72	136.95	105.32	qfq	14,165,285	1,871,002,102	10.00%
2026-06-23	128.87	129.36	122.00	124.50	95.75	qfq	10,190,785	1,284,000,760	-5.10%
2026-06-22	128.81	132.00	125.00	131.19	100.89	qfq	18,516,572	2,376,819,710	3.36%
2026-06-18	118.41	126.93	118.41	126.93	97.62	qfq	7,746,535	966,307,672	10.00%
2026-06-17	105.10	115.39	104.94	115.39	88.74	qfq	13,696,533	1,544,304,063	10.00%
2026-06-16	100.92	105.14	99.97	104.90	80.67	qfq	7,274,402	751,346,685	3.65%
2026-06-15	96.50	101.85	96.00	101.21	77.84	qfq	5,979,000	596,101,294	3.91%
2026-06-12	97.85	99.70	96.50	97.40	74.91	qfq	5,038,100	493,163,934	0.72%
2026-06-11	99.77	100.00	95.75	96.70	74.37	qfq	6,055,550	587,187,640	-3.33%
2026-06-10	99.50	102.75	98.30	100.03	76.93	qfq	5,947,134	597,314,848	-0.45%
2026-06-09	101.90	102.68	98.60	100.48	77.27	qfq	7,542,794	755,582,432	-1.35%
2026-06-08	97.00	105.16	97.00	101.85	78.33	qfq	9,977,536	1,016,392,764	-0.04%
2026-06-05	101.16	104.42	99.74	101.89	78.36	qfq	8,518,800	868,091,701	1.36%
2026-06-04	101.01	102.45	99.20	100.52	77.30	qfq	6,361,150	640,993,237	-1.22%
2026-06-03	99.81	105.72	99.00	101.76	78.26	qfq	10,030,707	1,032,145,546	0.65%
2026-06-02	102.96	105.46	98.49	101.10	77.75	qfq	15,962,009	1,618,863,928	-4.78%
2026-06-01	105.00	112.39	104.63	106.17	81.65	qfq	14,271,345	1,547,386,083	2.09%
2026-05-29	108.01	110.99	102.10	104.00	79.98	qfq	9,478,400	1,003,995,396	-2.47%
2026-05-28	102.62	107.50	100.44	106.63	82.00	qfq	10,537,326	1,093,210,897	3.91%
2026-05-27	105.32	106.36	102.00	102.62	78.92	qfq	8,685,708	902,366,452	-3.16%
2026-05-26	107.93	109.14	104.23	105.97	81.50	qfq	12,709,230	1,349,165,819	-2.20%
2026-05-25	113.83	115.98	105.18	108.35	83.33	qfq	15,898,625	1,741,008,139	-4.81%
2026-05-22	110.16	114.68	109.50	113.83	87.54	qfq	12,282,900	1,379,479,714	5.15%
2026-05-21	115.26	115.53	107.00	108.25	83.25	qfq	15,279,300	1,707,847,826	-6.30%
2026-05-20	110.09	119.90	109.33	115.53	88.85	qfq	18,870,014	2,169,163,074	5.99%
2026-05-19	105.80	109.65	104.60	109.00	83.83	qfq	11,072,220	1,188,264,054	2.13%
2026-05-18	102.02	108.82	102.02	106.73	82.08	qfq	12,629,962	1,339,290,064	4.80%
2026-05-15	103.70	107.50	100.29	101.84	78.32	qfq	12,576,914	1,297,408,331	-1.79%
2026-05-14	105.82	106.66	102.60	103.70	79.75	qfq	9,571,412	1,003,234,077	-0.99%
2026-05-13	101.99	105.56	101.00	104.74	80.55	qfq	9,259,100	960,191,692	1.22%
2026-05-12	102.80	105.37	101.00	103.48	79.58	qfq	11,304,176	1,166,208,944	0.74%
2026-05-11	99.95	103.96	97.38	102.72	79.00	qfq	12,948,130	1,300,823,565	2.25%
2026-05-08	98.99	102.00	96.77	100.46	77.26	qfq	12,201,542	1,211,769,502	-0.34%
2026-05-07	92.88	101.81	92.88	100.80	77.52	qfq	14,134,775	1,388,068,126	7.01%
2026-05-06	91.22	95.81	90.80	94.20	72.44	qfq	14,474,814	1,354,313,397	4.84%
2026-04-30	89.00	91.18	87.11	89.85	69.10	qfq	14,272,340	1,277,865,313	0.03%
2026-04-29	86.61	93.00	86.10	89.82	69.08	qfq	19,372,121	1,756,273,449	2.07%
2026-04-28	83.73	90.92	83.01	88.00	67.68	qfq	23,769,974	2,088,833,355	6.47%
2026-04-27	80.00	84.79	78.00	82.65	63.56	qfq	21,316,037	1,752,741,570	2.37%
2026-04-24	75.00	80.74	73.01	80.74	62.09	qfq	19,989,207	1,536,251,054	10.00%
2026-04-23	74.53	74.53	71.60	73.40	56.45	qfq	8,557,614	625,652,955	-0.85%
2026-04-22	72.10	74.37	72.10	74.03	56.93	qfq	7,581,000	556,536,291	2.69%
2026-04-21	70.29	72.83	69.22	72.09	55.44	qfq	8,484,702	606,220,629	1.22%
2026-04-20	70.71	71.59	69.14	71.22	54.77	qfq	7,556,000	533,138,783	-0.49%
2026-04-17	71.82	72.65	69.34	71.57	55.04	qfq	11,367,039	805,518,840	-1.49%
2026-04-16	67.59	72.98	67.49	72.65	55.87	qfq	13,807,639	980,604,323	7.76%
2026-04-15	67.01	69.73	65.63	67.42	51.85	qfq	12,132,929	820,852,384	0.36%
2026-04-14	65.80	67.77	65.44	67.18	51.66	qfq	7,324,883	489,425,470	4.48%
2026-04-13	63.40	65.79	62.98	64.30	49.45	qfq	5,292,600	339,675,000	0.33%
2026-04-10	64.48	65.38	63.01	64.09	49.29	qfq	6,202,600	399,498,719	0.34%
2026-04-09	61.20	64.28	60.94	63.87	49.12	qfq	6,448,500	406,820,627	3.03%
2026-04-08	59.95	62.38	59.59	61.99	47.67	qfq	6,396,100	390,963,895	6.44%
2026-04-07	59.00	59.44	57.00	58.24	44.79	qfq	3,831,100	223,495,448	-0.48%
2026-04-03	59.59	60.45	57.68	58.52	45.00	qfq	3,651,800	214,230,102	-0.78%
2026-04-02	61.77	61.77	58.47	58.98	45.36	qfq	5,318,700	317,256,500	-4.66%
2026-04-01	61.61	62.87	60.30	61.86	47.57	qfq	6,884,800	425,294,102	3.62%
2026-03-31	62.72	64.20	59.50	59.70	45.91	qfq	7,976,500	491,128,881	-3.93%
2026-03-30	59.38	63.87	58.91	62.14	47.79	qfq	7,751,297	478,146,869	1.54%
2026-03-27	60.29	61.98	59.72	61.20	47.07	qfq	5,800,800	353,708,342	-0.18%
2026-03-26	64.64	64.64	61.11	61.31	47.15	qfq	5,092,282	317,455,972	-4.29%
2026-03-25	63.32	65.56	63.29	64.06	49.27	qfq	5,726,439	367,850,642	2.40%
2026-03-24	63.01	63.27	59.85	62.56	48.11	qfq	6,385,600	392,931,677	1.10%
2026-03-23	64.85	65.88	61.17	61.88	47.59	qfq	8,979,889	568,761,886	-6.27%
2026-03-20	70.60	72.50	65.99	66.02	50.77	qfq	11,133,700	761,495,403	-7.31%
2026-03-19	69.10	73.63	67.90	71.23	54.78	qfq	11,893,600	848,447,007	1.04%
2026-03-18	70.01	71.48	68.00	70.50	54.22	qfq	9,772,699	682,718,416	2.89%
2026-03-17	71.09	71.80	64.90	68.52	52.70	qfq	15,463,305	1,057,887,343	-4.25%
2026-03-16	71.94	73.24	67.39	71.56	55.03	qfq	11,949,831	829,160,362	-2.29%
2026-03-13	71.15	76.65	70.78	73.24	56.33	qfq	14,651,549	1,079,216,069	0.88%
2026-03-12	75.49	76.35	71.85	72.60	55.83	qfq	12,135,939	891,395,750	-3.89%
2026-03-11	77.82	78.84	74.82	75.54	58.09	qfq	18,787,942	1,441,244,306	-3.03%
2026-03-10	77.00	80.00	74.00	77.90	59.91	qfq	25,884,262	1,995,358,039	6.77%
2026-03-09	64.50	72.96	64.01	72.96	56.11	qfq	21,304,834	1,462,266,422	10.00%
2026-03-06	65.58	67.67	62.43	66.33	51.01	qfq	13,399,398	883,946,393	1.10%
2026-03-05	67.11	67.28	64.60	65.61	50.46	qfq	16,685,786	1,095,799,064	0.52%
2026-03-04	63.63	65.66	61.57	65.27	50.20	qfq	16,886,110	1,075,523,418	0.52%
2026-03-03	63.50	68.43	62.58	64.93	49.93	qfq	22,636,634	1,499,629,346	2.48%
2026-03-02	59.97	64.94	59.52	63.36	48.73	qfq	20,998,708	1,309,495,233	3.77%
2026-02-27	60.00	62.88	58.48	61.06	46.96	qfq	28,500,859	1,734,652,031	3.25%
2026-02-26	56.90	59.14	55.40	59.14	45.48	qfq	11,160,772	650,328,078	10.01%
2026-02-25	54.59	54.91	53.33	53.76	41.34	qfq	4,499,718	242,478,103	-1.52%
2026-02-24	55.23	55.80	53.73	54.59	41.98	qfq	3,636,400	198,946,769	-0.47%
2026-02-13	54.85	56.12	54.71	54.85	42.18	qfq	3,464,196	191,927,120	-0.92%
2026-02-12	53.58	55.74	53.02	55.36	42.57	qfq	6,206,122	340,986,634	3.67%
2026-02-11	53.71	54.19	53.00	53.40	41.07	qfq	2,763,600	147,721,818	-1.09%
2026-02-10	54.46	54.61	53.80	53.99	41.52	qfq	2,543,700	137,743,897	-0.79%
2026-02-09	53.68	54.61	53.46	54.42	41.85	qfq	3,607,400	195,491,756	3.05%
2026-02-06	52.80	53.80	52.00	52.81	40.61	qfq	3,055,400	161,657,312	-0.92%
2026-02-05	53.25	54.43	53.02	53.30	40.99	qfq	2,744,000	146,713,798	-1.86%
2026-02-04	55.31	55.50	52.87	54.31	41.77	qfq	6,526,239	351,393,256	-2.76%
2026-02-03	55.53	56.62	54.36	55.85	42.95	qfq	5,258,700	291,781,068	1.16%
2026-02-02	56.60	57.39	55.11	55.21	42.46	qfq	6,289,300	353,196,216	-3.29%
2026-01-30	55.80	57.70	55.08	57.09	43.91	qfq	7,903,135	447,006,965	2.31%
2026-01-29	56.49	57.46	55.23	55.80	42.91	qfq	7,110,565	400,877,331	-2.43%
2026-01-28	57.41	58.98	56.46	57.19	43.98	qfq	11,859,400	685,113,233	0.09%
2026-01-27	54.19	57.60	52.71	57.14	43.94	qfq	10,501,266	585,475,314	5.00%
2026-01-26	55.73	56.14	53.50	54.42	41.85	qfq	5,059,400	276,497,955	-1.89%
2026-01-23	56.47	56.49	55.02	55.47	42.66	qfq	5,960,900	330,067,064	-1.33%
2026-01-22	54.47	57.75	54.01	56.22	43.24	qfq	11,283,561	638,850,472	4.30%
2026-01-21	52.75	54.25	52.58	53.90	41.45	qfq	3,535,540	189,953,314	1.16%
2026-01-20	54.33	54.53	52.70	53.28	40.98	qfq	3,855,542	205,809,330	-2.06%
2026-01-19	54.69	54.90	53.86	54.40	41.84	qfq	3,779,100	205,163,118	-0.53%
2026-01-16	54.13	55.13	53.25	54.69	42.06	qfq	5,013,162	271,860,527	1.30%
2026-01-15	54.01	55.06	53.50	53.99	41.52	qfq	4,219,102	227,848,886	-1.91%
2026-01-14	54.70	55.79	54.08	55.04	42.33	qfq	8,904,236	489,518,297	2.48%
2026-01-13	55.97	55.98	53.48	53.71	41.31	qfq	7,088,640	385,675,680	-4.02%
2026-01-12	54.68	56.17	54.50	55.96	43.04	qfq	10,078,329	559,254,397	3.29%
2026-01-09	53.04	54.62	52.74	54.18	41.67	qfq	6,738,084	361,994,741	1.48%
2026-01-08	53.55	54.00	52.94	53.39	41.06	qfq	4,120,621	220,392,165	-0.15%
2026-01-07	54.36	54.60	53.12	53.47	41.12	qfq	6,219,495	334,665,906	-1.13%
2026-01-06	53.78	54.68	52.80	54.08	41.59	qfq	9,093,484	490,219,100	1.79%
2026-01-05	53.20	53.85	52.30	53.13	40.86	qfq	8,732,273	462,178,282	3.95%
2025-12-31	50.50	52.00	50.35	51.11	39.31	qfq	5,871,286	299,068,795	2.61%
2025-12-30	48.83	50.17	48.83	49.81	38.31	qfq	4,102,509	203,662,297	1.30%
2025-12-29	48.54	49.80	48.51	49.17	37.81	qfq	2,391,400	117,707,007	0.53%
2025-12-26	49.03	49.24	48.50	48.91	37.61	qfq	2,196,581	107,421,513	-0.63%
2025-12-25	48.97	49.45	48.62	49.22	37.85	qfq	2,384,130	117,027,256	1.34%
2025-12-24	47.78	48.64	47.77	48.57	37.35	qfq	2,392,300	115,927,800	1.31%
2025-12-23	48.27	48.35	47.70	47.94	36.87	qfq	1,851,700	88,825,854	-0.70%
2025-12-22	48.60	48.73	48.10	48.28	37.13	qfq	2,094,900	101,437,186	0.56%
2025-12-19	47.65	48.40	47.65	48.01	36.92	qfq	2,085,800	100,461,548	0.78%
2025-12-18	47.44	48.20	47.35	47.64	36.64	qfq	1,621,400	77,519,557	-0.65%
2025-12-17	47.27	48.10	46.69	47.95	36.88	qfq	2,447,716	115,862,624	1.44%
2025-12-16	48.25	48.25	47.01	47.27	36.35	qfq	2,215,300	104,881,287	-2.09%
2025-12-15	49.28	49.30	47.89	48.28	37.13	qfq	2,946,000	142,993,908	-2.82%
2025-12-12	49.81	49.92	48.87	49.68	38.21	qfq	2,573,500	127,025,731	0.04%
2025-12-11	51.08	51.08	49.65	49.66	38.19	qfq	2,837,500	142,156,271	-2.63%
2025-12-10	51.40	51.50	50.30	51.00	39.22	qfq	2,730,400	138,401,306	-1.41%
2025-12-09	51.56	52.77	51.51	51.73	39.78	qfq	2,072,864	107,876,289	-0.46%
2025-12-08	52.08	52.47	51.90	51.97	39.97	qfq	2,661,200	138,797,062	-0.23%
2025-12-05	51.83	52.18	51.15	52.09	40.06	qfq	1,963,800	101,594,446	0.50%
2025-12-04	53.61	53.95	51.25	51.83	39.86	qfq	3,213,400	167,794,165	-0.23%
2025-12-03	52.72	52.98	51.51	51.95	39.95	qfq	2,246,318	116,893,130	-1.46%
2025-12-02	53.60	53.73	52.60	52.72	40.54	qfq	2,269,609	120,369,652	-1.99%
2025-12-01	53.52	54.00	52.78	53.79	41.37	qfq	3,772,400	201,596,164	0.09%
2025-11-28	52.40	54.20	52.10	53.74	41.33	qfq	4,762,000	254,589,148	2.48%
2025-11-27	53.03	53.85	52.23	52.44	40.33	qfq	3,598,400	190,711,909	-2.00%
2025-11-26	52.59	54.20	52.51	53.51	41.15	qfq	4,386,300	235,502,713	1.06%
2025-11-25	52.18	53.89	52.17	52.95	40.72	qfq	4,908,900	261,489,392	1.50%
2025-11-24	49.74	53.00	49.50	52.17	40.12	qfq	4,687,886	240,374,100	5.44%
2025-11-21	50.85	51.45	49.48	49.48	38.05	qfq	3,144,600	157,537,869	-4.37%
2025-11-20	52.01	53.68	51.66	51.74	39.79	qfq	2,112,921	110,143,752	0.47%
2025-11-19	53.17	53.66	51.30	51.50	39.61	qfq	3,993,200	208,045,293	-4.10%
2025-11-18	55.28	55.28	53.00	53.70	41.30	qfq	4,275,198	228,843,045	-3.07%
2025-11-17	55.30	56.49	54.24	55.40	42.61	qfq	3,714,700	204,446,540	0.09%
2025-11-14	56.95	57.11	55.05	55.35	42.57	qfq	5,676,100	318,612,471	-4.06%
2025-11-13	57.23	57.75	56.30	57.69	44.37	qfq	5,654,800	323,330,738	0.73%
2025-11-12	55.60	58.48	55.49	57.27	44.04	qfq	9,226,200	531,554,115	2.34%
2025-11-11	56.94	57.15	55.61	55.96	43.04	qfq	4,716,070	265,454,339	-2.08%
2025-11-10	54.97	58.00	54.47	57.15	43.95	qfq	9,319,136	529,131,217	5.44%
2025-11-07	55.50	55.74	54.02	54.20	41.68	qfq	3,672,300	200,299,759	-2.92%
2025-11-06	55.71	56.25	55.03	55.83	42.94	qfq	3,123,965	173,859,530	0.29%
2025-11-05	55.50	56.77	55.40	55.67	42.81	qfq	2,907,700	162,492,359	-1.10%
2025-11-04	56.77	57.50	54.93	56.29	43.29	qfq	5,344,745	299,175,917	-1.05%
2025-11-03	55.77	56.90	55.41	56.89	43.75	qfq	6,794,400	383,565,104	2.54%
2025-10-31	54.18	56.15	54.08	55.48	42.67	qfq	4,582,300	253,586,736	1.84%
2025-10-30	55.30	55.49	54.45	54.48	41.90	qfq	3,954,974	216,918,497	-2.14%
2025-10-29	56.19	56.19	55.20	55.67	42.81	qfq	4,699,853	261,107,734	-1.29%
2025-10-28	55.97	56.68	55.10	56.40	43.37	qfq	5,882,500	328,772,802	0.37%
2025-10-27	55.69	56.38	54.73	56.19	43.21	qfq	7,278,552	405,523,963	2.91%
2025-10-24	52.99	54.69	52.97	54.60	41.99	qfq	4,876,600	262,829,565	3.59%
2025-10-23	53.69	53.72	51.91	52.71	40.54	qfq	3,548,012	185,866,130	-1.48%
2025-10-22	53.45	53.94	52.92	53.50	41.14	qfq	2,949,436	157,676,496	-1.24%
2025-10-21	53.31	54.34	53.04	54.17	41.66	qfq	3,595,828	193,239,496	1.86%
2025-10-20	52.56	53.56	52.47	53.18	40.90	qfq	3,343,902	177,265,515	2.33%
2025-10-17	53.62	53.83	51.91	51.97	39.97	qfq	4,118,300	217,378,485	-2.71%
2025-10-16	54.04	54.04	53.05	53.42	41.08	qfq	3,342,500	178,888,370	-1.69%
2025-10-15	53.74	54.35	52.31	54.34	41.79	qfq	4,302,841	230,303,787	1.12%
2025-10-14	56.13	56.66	53.68	53.74	41.33	qfq	5,131,802	282,011,979	-3.71%
2025-10-13	54.53	56.42	54.03	55.81	42.92	qfq	5,033,535	279,862,782	-3.94%
2025-10-10	60.11	60.81	58.00	58.10	44.68	qfq	5,324,749	313,772,830	-4.30%
2025-10-09	60.10	61.13	60.01	60.71	46.69	qfq	5,574,879	336,999,959	1.47%
2025-09-30	61.66	61.72	59.60	59.83	46.01	qfq	6,403,200	385,957,919	-1.37%
2025-09-29	60.41	61.25	59.68	60.66	46.65	qfq	5,211,867	315,687,734	-0.34%
2025-09-26	62.71	63.22	60.86	60.87	46.81	qfq	9,847,800	608,342,817	-5.17%
2025-09-25	62.50	64.84	61.61	64.19	49.37	qfq	17,793,736	1,133,807,135	3.37%
2025-09-24	57.52	63.19	57.00	62.10	47.76	qfq	11,710,003	703,852,172	7.44%
2025-09-23	59.42	59.70	56.19	57.80	44.45	qfq	7,578,858	436,274,014	-2.87%
2025-09-22	59.80	59.80	58.75	59.51	45.77	qfq	6,054,900	358,133,730	-1.01%
2025-09-19	63.43	63.43	60.00	60.12	46.24	qfq	7,337,918	448,147,484	-2.24%
2025-09-18	60.37	63.27	60.01	61.50	47.30	qfq	11,915,855	734,349,157	1.82%
2025-09-17	60.47	61.47	60.38	60.40	46.45	qfq	6,954,260	423,153,376	-0.97%
2025-09-16	59.37	61.01	58.50	60.99	46.90	qfq	9,827,759	585,890,479	1.85%
2025-09-15	60.18	60.88	58.99	59.88	46.05	qfq	12,092,131	723,500,483	-5.60%
2025-09-12	60.79	64.00	60.50	63.43	48.78	qfq	14,686,629	917,035,068	4.39%
2025-09-11	58.81	60.98	57.91	60.76	46.73	qfq	12,051,987	721,298,500	5.60%
2025-09-10	57.68	58.58	57.45	57.54	44.25	qfq	4,425,409	256,419,472	-0.24%
2025-09-09	59.35	59.40	57.17	57.68	44.36	qfq	7,058,679	410,719,243	-3.38%
2025-09-08	59.00	60.15	58.53	59.70	45.91	qfq	6,784,000	403,467,539	0.74%
2025-09-05	57.71	59.44	57.21	59.26	45.57	qfq	6,972,734	408,784,590	3.04%
2025-09-04	60.34	60.86	56.14	57.51	44.23	qfq	9,243,096	542,108,321	-4.40%
2025-09-03	61.57	62.50	60.10	60.16	46.27	qfq	8,031,889	493,075,043	-2.59%
2025-09-02	63.02	63.22	60.73	61.76	47.50	qfq	10,184,446	629,820,639	-2.32%
2025-09-01	64.50	65.29	62.85	63.23	48.63	qfq	11,638,912	740,477,052	-2.41%
2025-08-29	67.00	67.00	64.00	64.79	49.83	qfq	12,373,150	800,948,121	-3.36%
2025-08-28	65.10	67.25	64.12	67.04	51.56	qfq	17,548,750	1,153,032,989	-0.67%
2025-08-27	68.03	71.66	67.13	67.49	51.90	qfq	21,763,188	1,503,542,847	-2.33%
2025-08-26	71.00	77.30	67.31	69.10	53.14	qfq	31,969,330	2,310,414,342	-1.67%
2025-08-25	65.60	70.27	64.30	70.27	54.04	qfq	14,128,565	952,178,359	10.00%
2025-08-22	62.69	63.88	60.68	63.88	49.13	qfq	19,433,803	1,212,104,970	5.59%
2025-08-21	60.20	63.24	59.80	60.50	46.53	qfq	17,092,924	1,047,463,242	0.32%
2025-08-20	60.03	60.77	58.66	60.31	46.38	qfq	11,923,681	711,456,802	-0.03%
2025-08-19	59.18	61.55	58.18	60.33	46.40	qfq	20,652,285	1,237,509,767	0.94%
2025-08-18	54.72	59.77	54.20	59.77	45.97	qfq	23,090,345	1,337,954,917	9.99%
2025-08-15	53.35	54.96	53.21	54.34	41.79	qfq	7,900,501	428,701,065	0.84%
2025-08-14	54.85	55.45	53.71	53.89	41.44	qfq	12,044,064	655,462,849	-2.71%
2025-08-13	53.45	56.33	52.59	55.39	42.60	qfq	15,555,616	845,231,442	3.63%
2025-08-12	53.62	53.78	52.88	53.45	41.11	qfq	6,624,461	353,072,926	0.85%
2025-08-11	52.79	53.61	52.11	53.00	40.76	qfq	9,088,700	478,955,362	-1.27%
2025-08-08	55.20	55.20	53.67	53.68	41.28	qfq	10,125,895	547,922,641	-3.76%
2025-08-07	54.02	55.90	53.11	55.78	42.90	qfq	14,732,935	803,285,603	1.99%
2025-08-06	52.60	55.41	52.01	54.69	42.06	qfq	13,845,289	747,023,103	3.31%
2025-08-05	53.30	53.30	52.58	52.94	40.71	qfq	6,193,135	327,415,463	-0.34%
2025-08-04	51.69	53.17	51.40	53.12	40.85	qfq	9,240,535	486,672,743	3.33%
2025-08-01	52.10	52.80	51.00	51.41	39.54	qfq	6,820,050	352,749,621	-1.04%
2025-07-31	51.50	53.20	51.18	51.95	39.95	qfq	9,628,577	504,935,899	0.66%
2025-07-30	52.65	52.78	51.11	51.61	39.69	qfq	7,136,500	369,551,966	-2.60%
2025-07-29	53.03	53.19	51.84	52.99	40.75	qfq	8,547,514	448,176,812	-0.80%
2025-07-28	54.00	54.15	52.78	53.42	41.08	qfq	8,643,789	460,233,526	-0.91%
2025-07-25	52.81	54.05	52.81	53.91	41.46	qfq	12,624,391	675,521,187	2.88%
2025-07-24	52.57	53.11	52.14	52.40	40.30	qfq	8,219,326	431,478,510	0.83%
2025-07-23	51.94	53.37	51.22	51.97	39.97	qfq	11,378,252	595,219,336	-0.65%
2025-07-22	53.56	53.99	52.10	52.31	40.23	qfq	15,733,166	830,785,549	-3.06%
2025-07-21	52.01	55.01	52.01	53.96	41.50	qfq	21,579,142	1,160,429,950	-3.04%
2025-07-18	57.00	59.77	55.10	55.65	42.80	qfq	37,388,264	2,160,733,015	2.41%
2025-07-17	49.50	54.34	49.03	54.34	41.79	qfq	18,428,012	979,525,850	10.00%
2025-07-16	50.38	50.58	49.30	49.40	37.99	qfq	7,241,236	360,152,608	-0.76%
2025-07-15	47.97	49.83	47.65	49.78	38.28	qfq	9,060,652	444,444,889	3.56%
2025-07-14	47.68	48.18	47.51	48.07	36.97	qfq	3,347,487	160,200,169	0.84%
2025-07-11	47.25	47.92	46.61	47.67	36.66	qfq	5,474,279	259,057,836	0.87%
2025-07-10	48.56	48.56	46.78	47.26	36.35	qfq	8,062,790	381,139,658	-3.65%
2025-07-09	49.32	49.53	48.69	49.05	37.72	qfq	4,717,805	231,483,318	-0.69%
2025-07-08	47.59	49.92	47.38	49.39	37.98	qfq	7,956,022	389,235,810	3.50%
2025-07-07	48.23	48.25	47.20	47.72	36.70	qfq	2,524,935	120,200,286	-0.93%
2025-07-04	48.43	48.70	47.85	48.17	37.05	qfq	3,502,189	169,105,582	-0.62%
2025-07-03	47.40	48.75	47.13	48.47	37.28	qfq	4,863,608	234,722,189	2.13%
2025-07-02	48.08	48.24	47.18	47.46	36.50	qfq	3,535,645	168,082,515	-1.62%
2025-07-01	48.36	48.85	47.83	48.24	37.10	qfq	3,803,750	183,425,743	-0.19%
2025-06-30	48.03	48.48	47.45	48.33	37.17	qfq	3,932,218	189,303,022	0.73%
2025-06-27	47.44	48.50	46.93	47.98	36.90	qfq	5,645,328	270,156,853	1.39%
2025-06-26	47.28	48.39	47.00	47.32	36.39	qfq	5,345,371	254,269,614	0.04%
2025-06-25	46.56	47.30	46.44	47.30	36.38	qfq	4,908,737	230,512,927	1.61%
2025-06-24	45.04	46.69	45.04	46.55	35.80	qfq	5,121,967	236,572,016	3.56%
2025-06-23	44.03	45.05	43.95	44.95	34.57	qfq	2,928,900	130,974,379	0.97%
2025-06-20	45.45	45.79	44.50	44.52	34.24	qfq	3,687,931	165,768,882	-2.50%
2025-06-19	45.69	46.76	45.23	45.66	35.11	qfq	4,523,902	208,340,205	-0.07%
2025-06-18	45.50	45.90	45.20	45.69	35.14	qfq	2,639,341	120,282,968	-0.04%
2025-06-17	46.01	46.10	45.30	45.71	35.15	qfq	3,300,983	150,760,537	-0.59%
2025-06-16	45.67	46.80	45.60	45.98	35.36	qfq	4,157,143	191,421,163	-0.11%
2025-06-13	47.00	47.39	45.67	46.03	35.40	qfq	6,473,856	300,276,295	-3.46%
2025-06-12	47.50	48.26	47.36	47.68	36.67	qfq	3,236,360	154,951,681	-0.23%
2025-06-11	47.77	48.34	47.61	47.79	36.75	qfq	3,343,222	160,179,761	-0.29%
2025-06-10	49.01	49.11	47.12	47.93	36.86	qfq	5,674,736	272,214,097	-2.44%
2025-06-09	49.52	49.80	48.75	49.13	37.78	qfq	5,435,923	267,135,192	-0.08%
2025-06-06	48.38	50.13	48.24	49.17	37.81	qfq	10,119,057	497,348,401	1.80%
2025-06-05	46.60	48.38	46.24	48.30	37.15	qfq	8,824,585	420,544,057	3.71%
2025-06-04	45.76	46.66	45.50	46.57	35.81	qfq	4,193,758	194,454,014	1.77%
2025-06-03	45.67	46.43	45.50	45.76	35.19	qfq	3,206,200	147,514,033	-0.04%
2025-05-30	46.98	47.10	45.58	45.78	35.21	qfq	5,171,100	238,652,804	-3.48%
2025-05-29	46.98	47.95	46.82	47.43	36.48	qfq	5,200,500	246,889,608	1.54%
2025-05-28	46.83	47.50	46.40	46.71	35.92	qfq	3,674,500	172,318,848	-0.26%
2025-05-27	47.70	47.72	46.59	46.83	36.01	qfq	3,454,800	162,225,822	-2.32%
2025-05-26	47.36	48.18	47.28	47.94	36.81	qfq	3,164,700	151,158,319	0.82%
2025-05-23	48.62	49.09	47.50	47.55	36.51	qfq	5,660,420	272,939,863	-2.80%
2025-05-22	48.88	49.71	48.86	48.92	37.56	qfq	4,145,700	204,001,027	-0.55%
2025-05-21	49.50	49.73	48.60	49.19	37.77	qfq	5,316,200	260,974,762	-1.19%
2025-05-20	50.10	50.44	49.41	49.78	38.22	qfq	5,071,000	252,688,391	-0.58%
2025-05-19	50.80	50.98	49.28	50.07	38.44	qfq	7,383,600	368,898,407	-2.61%
2025-05-16	51.28	52.23	50.94	51.41	39.47	qfq	5,761,900	297,862,529	-0.73%
2025-05-15	52.79	52.79	51.20	51.79	39.76	qfq	5,101,732	264,651,252	-1.89%
2025-05-14	53.01	53.38	52.44	52.79	40.53	qfq	6,182,700	326,906,694	-0.66%
2025-05-13	54.68	54.68	52.77	53.14	40.80	qfq	7,717,383	412,807,934	-1.50%
2025-05-12	53.85	54.28	53.38	53.95	41.42	qfq	8,165,650	439,508,769	0.19%
2025-05-09	55.13	56.00	53.70	53.85	41.34	qfq	11,725,289	640,937,327	-2.29%
2025-05-08	54.98	56.85	54.34	55.11	42.31	qfq	12,566,434	695,762,263	0.47%
2025-05-07	56.50	56.50	54.05	54.85	42.11	qfq	13,417,361	737,937,038	-0.67%
2025-05-06	52.90	57.22	52.40	55.22	42.40	qfq	15,257,187	837,306,053	6.15%
2025-04-30	49.11	53.00	48.88	52.02	39.94	qfq	12,338,320	631,880,811	6.08%
2025-04-29	47.97	49.29	47.52	49.04	37.65	qfq	7,407,404	362,203,956	1.45%
2025-04-28	48.06	49.53	47.78	48.34	37.11	qfq	10,122,000	492,428,836	1.85%
2025-04-25	47.09	47.89	46.71	47.46	36.44	qfq	4,929,889	233,562,999	0.81%
2025-04-24	48.35	48.45	46.67	47.08	36.15	qfq	6,869,114	324,722,964	-2.10%
2025-04-23	47.50	48.60	46.88	48.09	36.92	qfq	8,909,100	426,293,549	3.18%
2025-04-22	47.83	47.88	46.51	46.61	35.79	qfq	5,500,100	258,793,180	-2.55%
2025-04-21	45.90	48.26	45.55	47.83	36.72	qfq	7,098,300	333,518,217	3.69%
2025-04-18	45.48	46.51	45.28	46.13	35.42	qfq	4,834,500	222,547,344	1.14%
2025-04-17	44.41	46.88	44.41	45.61	35.02	qfq	7,744,231	356,317,958	1.49%
2025-04-16	45.83	46.21	44.39	44.94	34.50	qfq	6,283,100	283,748,508	-1.94%
2025-04-15	46.40	46.85	45.60	45.83	35.19	qfq	6,048,100	278,528,393	-1.14%
2025-04-14	46.73	47.73	46.02	46.36	35.59	qfq	8,504,644	397,974,744	0.24%
2025-04-11	45.50	47.03	45.11	46.25	35.51	qfq	13,465,744	623,254,265	1.92%
2025-04-10	44.79	45.38	44.59	45.38	34.84	qfq	3,313,600	149,838,210	10.01%
2025-04-09	38.19	41.60	36.20	41.25	31.67	qfq	12,397,315	490,198,634	2.92%
2025-04-08	42.90	44.00	40.08	40.08	30.77	qfq	9,465,000	387,435,679	-9.99%
2025-04-07	44.53	45.60	44.53	44.53	34.19	qfq	1,696,300	75,760,217	-10.00%
2025-04-03	49.90	50.92	48.90	49.48	37.99	qfq	5,179,400	257,645,298	-2.41%
2025-04-02	50.27	51.56	50.22	50.70	38.93	qfq	4,875,400	248,058,830	0.84%
2025-04-01	51.02	51.59	50.20	50.28	38.60	qfq	5,423,015	275,409,452	-1.55%
2025-03-31	50.00	51.60	48.02	51.07	39.21	qfq	11,468,500	567,439,016	-0.08%
2025-03-28	51.20	52.50	50.82	51.11	39.24	qfq	5,478,000	283,024,026	-0.54%
2025-03-27	52.45	52.78	51.28	51.39	39.46	qfq	6,929,000	359,448,782	-2.02%
2025-03-26	51.18	54.10	51.18	52.45	40.27	qfq	9,630,900	509,414,520	2.40%
2025-03-25	54.01	54.19	51.00	51.22	39.33	qfq	10,168,908	531,552,899	-5.32%
2025-03-24	55.92	56.00	52.09	54.10	41.54	qfq	13,897,171	747,254,871	-3.55%
2025-03-21	56.11	58.75	55.31	56.09	43.06	qfq	11,786,787	671,751,653	-2.13%
2025-03-20	58.89	59.57	57.19	57.31	44.00	qfq	14,320,062	836,497,651	-6.48%
2025-03-19	61.87	63.99	57.05	61.28	47.05	qfq	24,466,220	1,448,857,705	-2.31%
2025-03-18	64.16	66.66	61.98	62.73	48.16	qfq	18,199,000	1,156,284,963	-1.95%
2025-03-17	59.16	65.08	57.78	63.98	49.12	qfq	23,374,700	1,450,388,449	8.15%
2025-03-14	56.70	62.80	56.70	59.16	45.42	qfq	18,802,098	1,118,462,955	2.12%
2025-03-13	57.80	60.48	56.05	57.93	44.48	qfq	14,350,050	831,342,957	-1.56%
2025-03-12	59.99	61.47	58.59	58.85	45.18	qfq	15,158,800	902,918,494	-0.52%
2025-03-11	56.95	60.25	56.09	59.16	45.42	qfq	17,774,068	1,045,011,145	3.88%
2025-03-10	59.66	61.60	56.02	56.95	43.72	qfq	20,111,776	1,171,703,975	-1.61%
2025-03-07	54.37	59.85	54.31	57.88	44.44	qfq	27,300,730	1,563,128,677	5.43%
2025-03-06	56.99	58.48	54.33	54.90	42.15	qfq	25,330,898	1,410,839,667	-1.79%
2025-03-05	54.26	55.90	53.10	55.90	42.92	qfq	25,611,034	1,415,245,012	10.00%
2025-03-04	45.41	50.82	45.09	50.82	39.02	qfq	7,803,329	382,610,954	10.00%
2025-03-03	46.30	47.41	44.85	46.20	35.47	qfq	10,132,101	470,159,597	-0.35%
2025-02-28	50.70	50.79	45.99	46.36	35.59	qfq	12,914,003	618,160,796	-9.10%
2025-02-27	53.01	53.68	49.28	51.00	39.16	qfq	13,360,859	682,182,102	-4.19%
2025-02-26	51.00	54.17	51.00	53.23	40.87	qfq	14,908,627	785,847,640	3.76%
2025-02-25	49.49	52.40	48.70	51.30	39.39	qfq	12,055,314	607,842,655	-0.14%
2025-02-24	52.00	54.00	50.83	51.37	39.44	qfq	19,370,340	1,012,079,187	3.71%
2025-02-21	46.50	50.30	46.00	49.53	38.03	qfq	13,866,502	669,371,536	7.00%
2025-02-20	47.89	48.40	45.89	46.29	35.54	qfq	10,348,400	484,389,667	-2.40%
2025-02-19	46.40	48.18	46.40	47.43	36.42	qfq	10,190,800	483,258,708	2.51%
2025-02-18	47.11	49.02	46.10	46.27	35.52	qfq	14,015,711	661,685,572	-4.40%
2025-02-17	47.00	50.39	46.56	48.40	37.16	qfq	20,216,191	984,361,895	5.47%
2025-02-14	44.77	47.30	43.96	45.89	35.23	qfq	16,183,611	738,412,358	2.62%
2025-02-13	45.38	46.80	44.53	44.72	34.33	qfq	13,841,685	627,119,905	-2.23%
2025-02-12	44.80	46.75	44.11	45.74	35.12	qfq	15,523,810	709,254,404	2.76%
2025-02-11	42.84	47.70	42.84	44.51	34.17	qfq	23,338,140	1,040,740,927	2.56%
2025-02-10	42.00	43.88	41.76	43.40	33.32	qfq	19,035,725	814,832,477	5.11%
2025-02-07	40.60	41.99	40.27	41.29	31.70	qfq	14,887,119	612,653,229	0.71%
2025-02-06	39.00	41.50	38.70	41.00	31.48	qfq	16,020,550	650,635,039	3.40%
2025-02-05	37.59	40.91	37.48	39.65	30.44	qfq	15,167,071	596,067,747	6.61%
2025-01-27	38.57	38.70	37.18	37.19	28.55	qfq	5,734,604	216,980,086	-2.62%
2025-01-24	37.00	38.20	36.90	38.19	29.32	qfq	6,494,604	244,801,941	2.55%
2025-01-23	37.70	38.12	37.24	37.24	28.59	qfq	6,491,120	244,676,937	-0.03%
2025-01-22	37.51	38.00	37.10	37.25	28.60	qfq	5,989,099	224,977,130	-0.88%
2025-01-21	38.62	38.63	37.06	37.58	28.85	qfq	9,673,300	365,134,704	2.96%
2025-01-20	36.22	36.57	35.92	36.50	28.02	qfq	3,771,900	137,014,807	1.42%
2025-01-17	35.50	36.22	35.46	35.99	27.63	qfq	2,675,500	95,913,653	0.33%
2025-01-16	36.08	36.61	35.31	35.87	27.54	qfq	4,079,900	146,768,466	-0.33%
2025-01-15	36.15	36.41	35.77	35.99	27.63	qfq	3,638,400	131,054,657	-0.44%
2025-01-14	34.20	36.21	34.10	36.15	27.75	qfq	6,054,799	214,530,921	5.70%
2025-01-13	34.06	35.23	33.40	34.20	26.26	qfq	3,229,584	110,274,509	-0.84%
2025-01-10	35.00	35.96	34.48	34.49	26.48	qfq	4,584,400	161,734,914	-2.02%
2025-01-09	35.06	35.88	34.90	35.20	27.03	qfq	4,622,906	163,182,723	-0.28%
2025-01-08	35.96	35.96	33.83	35.30	27.10	qfq	6,618,296	232,563,165	1.85%
2025-01-07	33.41	34.67	33.31	34.66	26.61	qfq	4,152,800	141,617,398	3.00%
2025-01-06	33.20	34.18	32.03	33.65	25.84	qfq	3,699,400	123,506,290	1.39%
2025-01-03	35.66	35.88	33.05	33.19	25.48	qfq	4,905,130	167,918,336	-6.61%
2025-01-02	36.59	37.00	35.01	35.54	27.29	qfq	4,017,201	144,560,068	-2.87%
2024-12-31	38.00	38.35	36.55	36.59	28.09	qfq	4,789,001	178,503,472	-4.61%
2024-12-30	38.17	39.25	37.43	38.36	29.45	qfq	6,668,332	255,251,962	0.50%
2024-12-27	37.12	38.84	36.80	38.17	29.31	qfq	6,010,401	226,259,463	2.88%
2024-12-26	36.34	37.47	36.34	37.10	28.48	qfq	3,422,410	126,923,747	2.09%
2024-12-25	37.04	37.42	35.95	36.34	27.90	qfq	4,233,851	154,991,703	-2.89%
2024-12-24	37.20	37.75	36.29	37.42	28.73	qfq	4,395,601	162,660,526	0.32%
2024-12-23	39.45	39.45	37.02	37.30	28.64	qfq	6,205,394	236,565,437	-5.57%
2024-12-20	38.90	40.05	38.60	39.50	30.33	qfq	6,468,590	254,548,964	0.59%
2024-12-19	38.00	39.58	37.76	39.27	30.15	qfq	7,132,186	278,660,339	3.07%
2024-12-18	38.10	38.39	37.60	38.10	29.25	qfq	4,333,444	164,523,030	0.05%
2024-12-17	37.99	38.50	37.40	38.08	29.24	qfq	5,621,900	213,204,643	-0.10%
2024-12-16	39.20	39.26	37.80	38.12	29.27	qfq	6,007,768	229,868,028	-1.65%
2024-12-13	40.05	40.60	38.65	38.76	29.76	qfq	8,102,780	320,938,168	-4.15%
2024-12-12	40.54	41.44	39.79	40.44	31.05	qfq	7,025,465	283,963,507	-0.47%
2024-12-11	40.50	40.90	40.06	40.63	31.19	qfq	7,454,910	301,695,352	-1.02%
2024-12-10	41.80	41.99	40.66	41.05	31.52	qfq	13,549,907	560,184,401	0.12%
2024-12-09	39.38	41.50	39.21	41.00	31.48	qfq	11,142,289	450,806,858	2.89%
2024-12-06	40.75	40.76	38.85	39.85	30.60	qfq	11,794,220	468,224,507	-2.30%
2024-12-05	40.50	41.63	40.00	40.79	31.32	qfq	12,016,470	492,733,486	1.59%
2024-12-04	41.67	41.93	39.80	40.15	30.83	qfq	15,663,680	642,956,788	-5.93%
2024-12-03	40.18	44.17	39.68	42.68	32.77	qfq	25,499,143	1,064,762,958	6.30%
2024-12-02	40.01	40.94	39.68	40.15	30.83	qfq	12,612,187	506,466,760	-1.08%
2024-11-29	39.32	41.00	38.44	40.59	31.16	qfq	16,110,164	640,288,613	1.65%
2024-11-28	39.80	41.50	39.77	39.93	30.66	qfq	17,123,707	694,764,203	-1.48%
2024-11-27	38.01	41.98	37.67	40.53	31.12	qfq	19,046,399	758,832,261	3.90%
2024-11-26	41.26	41.28	38.86	39.01	29.95	qfq	18,175,418	719,215,729	-5.50%
2024-11-25	37.93	41.28	37.43	41.28	31.69	qfq	20,941,299	817,227,488	9.99%
2024-11-22	40.27	40.85	37.38	37.53	28.81	qfq	25,508,197	1,007,163,699	-5.37%
2024-11-21	36.00	39.66	35.65	39.66	30.45	qfq	20,355,180	785,757,758	10.01%
2024-11-20	35.23	36.18	34.94	36.05	27.68	qfq	5,057,606	179,435,961	2.71%
2024-11-19	33.91	35.10	33.66	35.10	26.95	qfq	5,870,011	201,942,664	4.46%
2024-11-18	35.50	35.75	33.30	33.60	25.80	qfq	6,664,604	226,918,050	-5.41%
2024-11-15	36.16	37.05	35.46	35.52	27.27	qfq	5,381,222	195,156,565	-2.09%
2024-11-14	37.38	37.74	36.22	36.28	27.85	qfq	5,485,200	202,662,889	-3.74%
2024-11-13	37.20	38.00	37.11	37.69	28.94	qfq	5,117,222	191,873,154	0.19%
2024-11-12	38.88	39.00	37.22	37.62	28.88	qfq	8,912,990	337,834,206	-2.13%
2024-11-11	38.00	38.60	37.67	38.44	29.51	qfq	10,534,610	403,257,234	1.42%
2024-11-08	37.52	38.46	37.39	37.90	29.10	qfq	11,482,713	435,719,358	1.85%
2024-11-07	36.00	37.21	35.73	37.21	28.57	qfq	8,045,734	296,334,841	2.28%
2024-11-06	36.70	37.05	36.11	36.38	27.93	qfq	6,963,084	255,202,299	-0.82%
2024-11-05	35.82	36.99	35.70	36.68	28.16	qfq	8,428,080	306,737,208	1.89%
2024-11-04	34.22	36.00	34.20	36.00	27.64	qfq	6,420,899	228,656,781	3.45%
2024-11-01	36.98	37.28	34.80	34.80	26.72	qfq	10,403,239	371,092,832	-7.08%
2024-10-31	38.70	38.70	37.00	37.45	28.75	qfq	13,557,553	511,627,094	-0.08%
2024-10-30	36.20	37.50	35.69	37.48	28.78	qfq	10,107,697	371,290,358	2.94%
2024-10-29	37.26	37.80	36.37	36.41	27.95	qfq	11,201,042	415,878,512	-2.28%
2024-10-28	35.98	37.26	35.50	37.26	28.61	qfq	10,964,724	399,248,441	3.56%
2024-10-25	36.48	36.58	35.71	35.98	27.62	qfq	8,597,100	310,027,708	-0.61%
2024-10-24	35.98	36.23	35.40	36.20	27.79	qfq	7,661,407	274,981,563	0.56%
2024-10-23	37.01	37.29	35.80	36.00	27.64	qfq	10,938,220	399,715,230	-2.83%
2024-10-22	37.60	37.60	36.61	37.05	28.45	qfq	10,312,524	382,268,999	-1.72%
2024-10-21	37.87	38.55	37.30	37.70	28.94	qfq	15,242,894	577,768,569	-0.79%
2024-10-18	36.93	38.80	36.61	38.00	29.18	qfq	17,690,548	663,643,818	2.90%
2024-10-17	34.98	38.00	34.98	36.93	28.35	qfq	18,331,778	677,431,797	6.33%
2024-10-16	33.81	35.16	33.81	34.73	26.66	qfq	7,452,002	258,553,516	0.32%
2024-10-15	35.26	36.60	34.60	34.62	26.58	qfq	14,535,276	516,711,873	-3.24%
2024-10-14	34.24	35.84	33.40	35.78	27.47	qfq	12,261,996	424,028,611	4.50%
2024-10-11	36.00	36.69	33.68	34.24	26.29	qfq	13,166,089	461,881,803	-8.11%
2024-10-10	39.60	40.30	36.43	37.26	28.61	qfq	16,759,782	636,764,629	-6.85%
2024-10-09	39.70	43.28	37.90	40.00	30.71	qfq	23,310,027	949,368,270	0.98%
2024-10-08	39.61	39.61	35.98	39.61	30.41	qfq	26,893,955	1,043,950,206	10.00%
2024-09-30	33.90	36.01	33.53	36.01	27.65	qfq	23,863,133	836,118,052	9.99%
2024-09-27	31.46	33.24	31.46	32.74	25.14	qfq	18,892,364	609,243,907	4.10%
2024-09-26	30.60	31.50	30.48	31.45	24.15	qfq	13,554,704	422,536,285	2.21%
2024-09-25	31.12	31.88	30.70	30.77	23.62	qfq	16,860,904	526,659,123	-1.28%
2024-09-24	30.61	31.18	29.98	31.17	23.93	qfq	15,444,639	473,881,045	0.10%
2024-09-23	30.98	31.83	30.40	31.14	23.91	qfq	20,878,068	651,832,799	1.57%
2024-09-20	29.07	32.10	29.01	30.66	23.54	qfq	21,646,316	656,311,969	4.96%
2024-09-19	28.68	29.26	28.43	29.21	22.43	qfq	9,394,775	272,539,630	1.88%
2024-09-18	28.00	28.70	27.91	28.67	22.01	qfq	4,461,006	126,286,409	1.74%
2024-09-13	28.88	28.94	28.06	28.18	21.64	qfq	6,421,400	182,345,695	-3.13%
2024-09-12	28.91	29.27	28.69	29.09	22.33	qfq	9,428,351	273,566,789	1.57%
2024-09-11	28.65	29.11	28.42	28.64	21.99	qfq	4,703,000	134,855,568	-0.87%
2024-09-10	28.26	28.99	27.91	28.89	22.18	qfq	8,322,200	237,744,010	2.23%
2024-09-09	27.79	28.28	27.65	28.26	21.70	qfq	4,714,912	132,474,546	0.93%
2024-09-06	28.63	28.88	27.90	28.00	21.50	qfq	7,746,920	219,161,382	-2.71%
2024-09-05	28.71	29.10	28.42	28.78	22.10	qfq	7,437,097	213,809,378	0.38%
2024-09-04	28.86	29.16	28.49	28.67	22.01	qfq	7,823,771	225,009,808	-1.82%
2024-09-03	29.03	29.30	28.41	29.20	22.42	qfq	12,185,220	352,652,568	0.59%
2024-09-02	29.79	30.29	29.03	29.03	22.29	qfq	17,519,125	517,536,254	-4.32%
2024-08-30	27.81	30.67	27.71	30.34	23.29	qfq	27,759,108	838,546,272	8.82%
2024-08-29	27.42	28.16	27.18	27.88	21.41	qfq	7,164,100	198,549,862	0.11%
2024-08-28	28.30	28.36	27.00	27.85	21.38	qfq	13,416,799	370,635,199	-4.43%
2024-08-27	29.55	31.11	28.71	29.14	22.37	qfq	13,458,299	402,546,410	-1.92%
2024-08-26	29.90	30.58	29.41	29.71	22.75	qfq	14,016,787	419,364,536	-0.70%
2024-08-23	28.87	30.25	28.57	29.92	22.91	qfq	15,783,328	465,546,833	5.32%
2024-08-22	29.08	29.67	28.30	28.41	21.75	qfq	9,411,352	272,530,492	-2.90%
2024-08-21	28.30	29.36	28.03	29.26	22.40	qfq	9,060,050	263,505,429	2.49%
2024-08-20	28.88	29.55	28.32	28.55	21.86	qfq	8,877,452	257,657,459	-1.38%
2024-08-19	28.77	29.56	28.68	28.95	22.17	qfq	6,080,953	177,340,537	-0.14%
2024-08-16	29.10	29.70	28.85	28.99	22.20	qfq	7,688,920	225,263,560	-0.17%
2024-08-15	28.66	29.24	28.22	29.04	22.24	qfq	6,415,320	185,518,846	1.18%
2024-08-14	28.63	28.97	28.51	28.70	21.98	qfq	4,668,784	134,356,129	0.00%
2024-08-13	28.00	28.80	27.80	28.70	21.98	qfq	4,300,000	122,385,937	1.99%
2024-08-12	29.02	29.03	27.93	28.14	21.55	qfq	5,445,048	154,419,115	-3.23%
2024-08-09	29.02	29.22	28.70	29.08	22.27	qfq	7,088,812	205,715,130	0.28%
2024-08-08	28.33	29.43	27.75	29.00	22.21	qfq	9,419,012	271,052,145	1.12%
2024-08-07	28.00	28.97	27.89	28.68	21.96	qfq	9,057,012	260,032,874	2.47%
2024-08-06	27.77	28.08	27.56	27.99	21.43	qfq	4,156,200	115,585,670	2.15%
2024-08-05	28.55	28.66	27.40	27.40	20.98	qfq	5,804,600	162,396,839	-3.96%
2024-08-02	29.00	29.35	28.41	28.53	21.85	qfq	6,368,200	183,956,364	-2.46%
2024-08-01	29.77	30.35	28.98	29.25	22.40	qfq	10,629,142	312,676,320	-0.37%
2024-07-31	29.00	29.79	28.51	29.36	22.48	qfq	12,880,400	377,225,514	2.09%
2024-07-30	27.74	28.78	27.59	28.76	22.02	qfq	7,723,832	219,804,454	3.16%
2024-07-29	27.47	28.06	27.10	27.88	21.35	qfq	5,121,844	141,691,127	1.46%
2024-07-26	27.37	27.65	27.25	27.48	21.04	qfq	4,420,700	121,413,464	0.18%
2024-07-25	27.06	28.16	26.93	27.43	21.00	qfq	5,976,090	164,043,221	0.51%
2024-07-24	28.01	28.65	27.23	27.29	20.90	qfq	7,771,687	216,352,943	-3.47%
2024-07-23	29.51	29.69	28.21	28.27	21.65	qfq	9,410,436	272,028,248	-5.70%
2024-07-22	29.82	31.06	28.85	29.98	22.96	qfq	14,089,967	419,122,351	1.52%
2024-07-19	28.80	30.18	28.55	29.53	22.61	qfq	12,346,612	363,314,081	2.46%
2024-07-18	28.82	29.58	28.04	28.82	22.07	qfq	9,188,180	263,741,712	-0.96%
2024-07-17	28.18	29.96	28.01	29.10	22.28	qfq	14,698,499	428,526,190	2.97%
2024-07-16	28.16	28.32	27.38	28.26	21.64	qfq	6,626,540	184,629,255	-0.28%
2024-07-15	28.20	28.99	27.98	28.34	21.70	qfq	7,455,867	212,093,967	-0.81%
2024-07-12	27.22	28.60	27.04	28.57	21.88	qfq	12,291,982	346,860,699	3.70%
2024-07-11	27.40	27.92	27.08	27.55	21.10	qfq	6,765,982	185,617,822	2.04%
2024-07-10	26.90	27.37	26.70	27.00	20.67	qfq	5,078,782	137,746,265	-0.18%
2024-07-09	26.05	27.08	25.63	27.05	20.71	qfq	6,202,523	163,911,029	4.24%
2024-07-08	26.87	26.87	25.93	25.95	19.87	qfq	3,971,900	104,436,507	-3.64%
2024-07-05	26.27	27.10	25.88	26.93	20.62	qfq	5,109,000	135,874,614	2.47%
2024-07-04	27.56	27.66	26.24	26.28	20.12	qfq	5,890,700	158,206,521	-3.63%
2024-07-03	27.51	27.69	26.88	27.27	20.88	qfq	3,971,000	107,891,408	-0.73%
2024-07-02	27.76	27.96	27.32	27.47	21.03	qfq	4,733,220	131,217,180	-1.04%
2024-07-01	27.45	27.88	26.88	27.76	21.26	qfq	5,434,230	148,475,188	0.54%
2024-06-28	27.50	28.07	27.36	27.61	21.14	qfq	6,142,200	170,385,978	0.55%
2024-06-27	28.03	28.71	27.46	27.46	21.03	qfq	7,348,500	205,655,717	-3.65%
2024-06-26	27.48	28.50	26.60	28.50	21.82	qfq	9,801,740	271,972,229	4.40%
2024-06-25	27.19	28.55	26.89	27.30	20.90	qfq	9,028,960	248,000,452	1.87%
2024-06-24	28.73	28.75	26.71	26.80	20.52	qfq	10,503,440	289,104,257	-7.36%
2024-06-21	28.60	29.18	28.10	28.93	22.15	qfq	8,428,920	242,683,765	-1.43%
2024-06-20	29.98	30.49	29.00	29.35	22.47	qfq	11,637,004	346,536,179	-1.18%
2024-06-19	30.03	30.30	29.70	29.70	22.74	qfq	12,063,680	361,113,509	-2.88%
2024-06-18	29.99	31.00	29.80	30.58	23.42	qfq	18,852,478	571,689,375	1.90%
2024-06-17	29.79	30.20	29.25	30.01	22.98	qfq	15,719,629	469,454,053	1.42%
2024-06-14	29.50	29.90	29.18	29.59	22.66	qfq	13,746,187	405,903,293	-0.60%
2024-06-13	30.15	30.68	29.50	29.77	22.79	qfq	26,149,056	784,754,920	1.40%
2024-06-12	26.70	29.36	26.69	29.36	22.48	qfq	14,660,698	421,348,305	10.00%
2024-06-11	25.70	26.75	24.78	26.69	20.44	qfq	6,874,673	178,907,360	2.34%
2024-06-07	27.16	27.37	25.51	26.08	19.97	qfq	9,763,873	255,488,604	-1.95%
2024-06-06	28.47	28.88	26.49	26.60	20.37	qfq	14,935,957	410,932,725	-7.64%
2024-06-05	27.99	29.80	27.95	28.80	22.05	qfq	15,922,437	463,516,283	1.66%
2024-06-04	29.20	29.32	27.87	28.33	21.69	qfq	16,017,910	456,861,842	-6.75%
2024-06-03	29.15	31.50	28.20	30.38	23.26	qfq	29,902,878	879,341,515	4.01%
2024-05-31	27.91	29.21	27.50	29.21	22.37	qfq	15,764,183	455,379,132	10.02%
2024-05-30	26.26	26.69	25.56	26.55	20.33	qfq	4,724,700	124,595,519	-0.52%
2024-05-29	26.59	27.39	26.29	26.69	20.44	qfq	6,589,800	176,620,909	0.53%
2024-05-28	26.85	27.08	26.21	26.55	20.33	qfq	4,881,800	129,560,019	-2.07%
2024-05-27	27.54	27.73	26.50	27.11	20.76	qfq	5,987,810	160,895,125	-1.09%
2024-05-24	28.36	29.13	27.36	27.41	20.96	qfq	10,341,410	291,016,660	-4.13%
2024-05-23	28.16	29.10	28.00	28.59	21.86	qfq	11,476,722	329,262,786	1.02%
2024-05-22	27.80	28.45	27.57	28.30	21.64	qfq	7,275,000	204,764,951	1.14%
2024-05-21	27.90	29.25	27.88	27.98	21.39	qfq	10,375,000	294,712,837	0.29%
2024-05-20	27.18	27.96	27.18	27.90	21.33	qfq	4,770,400	132,116,497	1.27%
2024-05-17	27.20	27.55	26.88	27.55	21.06	qfq	4,749,500	129,966,075	1.14%
2024-05-16	26.80	27.80	26.80	27.24	20.83	qfq	4,757,400	129,865,485	1.83%
2024-05-15	26.98	27.23	26.60	26.75	20.45	qfq	2,992,000	80,528,483	-1.26%
2024-05-14	26.10	27.20	26.10	27.09	20.71	qfq	5,167,600	138,466,184	3.79%
2024-05-13	26.69	26.72	25.97	26.10	19.96	qfq	4,436,500	116,017,506	-2.68%
2024-05-10	27.46	27.70	26.65	26.82	20.51	qfq	4,656,612	125,399,838	-2.76%
2024-05-09	27.80	27.99	27.40	27.58	21.09	qfq	3,602,900	99,654,011	0.07%
2024-05-08	28.28	28.29	27.52	27.56	21.07	qfq	4,168,100	115,704,985	-2.55%
2024-05-07	28.22	28.76	27.97	28.28	21.62	qfq	4,821,612	136,744,553	0.28%
2024-05-06	28.41	28.60	28.13	28.20	21.56	qfq	5,508,400	156,254,546	0.36%
2024-04-30	28.26	28.49	27.53	28.10	21.48	qfq	6,748,400	189,232,292	-0.35%
2024-04-29	27.83	28.39	27.81	28.20	21.56	qfq	7,650,254	215,130,818	0.93%
2024-04-26	26.75	28.60	26.75	27.94	21.36	qfq	9,321,600	259,817,911	3.33%
2024-04-25	26.50	27.50	26.41	27.04	20.67	qfq	6,507,312	176,437,045	0.52%
2024-04-24	25.74	26.93	25.66	26.90	20.57	qfq	7,375,916	195,274,660	4.91%
2024-04-23	25.80	26.08	25.40	25.64	19.60	qfq	4,441,900	114,289,193	0.63%
2024-04-22	25.17	25.97	24.60	25.48	19.48	qfq	5,317,812	134,974,110	-1.62%
2024-04-19	26.55	27.07	25.50	25.90	19.80	qfq	7,673,512	200,393,327	-2.45%
2024-04-18	27.13	27.48	26.42	26.55	20.30	qfq	8,316,800	223,597,089	-2.57%
2024-04-17	25.61	27.49	25.61	27.25	20.83	qfq	10,686,900	288,363,324	6.40%
2024-04-16	28.35	28.45	25.61	25.61	19.58	qfq	11,243,612	295,587,612	-10.01%
2024-04-15	30.30	30.98	27.95	28.46	21.76	qfq	14,274,912	418,603,751	-6.90%
2024-04-12	32.50	32.55	30.14	30.57	23.37	qfq	18,316,212	576,715,782	-8.69%
2024-04-11	31.90	35.00	31.63	33.48	25.60	qfq	21,916,582	729,734,471	2.89%
2024-04-10	32.20	34.25	32.00	32.54	24.88	qfq	20,617,180	683,462,400	-0.49%
2024-04-09	32.73	33.23	31.80	32.70	25.00	qfq	21,596,111	698,144,049	-0.55%
2024-04-08	29.78	32.88	29.60	32.88	25.14	qfq	13,340,199	430,054,150	10.00%
2024-04-03	31.35	31.57	29.87	29.89	22.85	qfq	7,794,700	236,284,677	-4.72%
2024-04-02	32.40	32.75	31.04	31.37	23.98	qfq	13,902,512	443,967,295	-1.54%
2024-04-01	29.02	31.86	29.02	31.86	24.36	qfq	11,894,028	364,850,106	10.01%
2024-03-29	28.60	29.01	28.22	28.96	22.14	qfq	5,844,400	167,442,692	1.33%
2024-03-28	27.27	28.98	27.24	28.58	21.85	qfq	7,396,484	209,949,919	3.48%
2024-03-27	29.34	29.54	27.56	27.62	21.12	qfq	8,047,089	228,420,579	-5.96%
2024-03-26	30.41	30.91	29.16	29.37	22.46	qfq	9,082,503	270,187,068	-3.64%
2024-03-25	31.89	32.40	30.25	30.48	23.30	qfq	10,962,552	344,305,345	-6.01%
2024-03-22	33.55	33.68	32.13	32.43	24.80	qfq	11,423,065	373,241,204	-3.77%
2024-03-21	33.22	33.97	32.56	33.70	25.77	qfq	13,822,376	461,783,619	2.18%
2024-03-20	33.16	33.44	32.68	32.98	25.22	qfq	8,234,073	272,087,365	-0.54%
2024-03-19	34.08	34.08	33.08	33.16	25.35	qfq	12,616,695	423,966,187	-2.90%
2024-03-18	33.38	34.29	33.01	34.15	26.11	qfq	16,882,964	569,880,846	3.27%
2024-03-15	31.74	33.46	31.45	33.07	25.28	qfq	13,524,518	441,212,997	3.67%
2024-03-14	32.65	32.66	31.40	31.90	24.39	qfq	11,620,018	372,471,606	-3.39%
2024-03-13	32.78	33.87	32.50	33.02	25.25	qfq	16,846,543	559,372,673	1.66%
2024-03-12	32.73	33.30	31.77	32.48	24.83	qfq	11,708,685	380,476,356	-0.85%
2024-03-11	31.99	32.93	31.58	32.76	25.05	qfq	12,653,073	408,471,004	-0.55%
2024-03-08	32.41	33.34	31.73	32.94	25.19	qfq	16,760,580	546,459,991	-1.11%
2024-03-07	34.00	35.80	33.28	33.31	25.47	qfq	24,332,240	833,171,718	0.03%
2024-03-06	33.00	33.85	32.30	33.30	25.46	qfq	19,366,849	639,038,198	-1.86%
2024-03-05	31.85	34.33	31.85	33.93	25.94	qfq	28,074,800	936,950,565	3.70%
2024-03-04	33.00	34.79	31.82	32.72	25.02	qfq	36,434,073	1,204,516,631	2.03%
2024-03-01	29.15	32.07	29.15	32.07	24.52	qfq	29,597,486	933,975,834	10.02%
2024-02-29	26.90	29.25	26.72	29.15	22.29	qfq	15,459,362	440,806,989	4.56%
2024-02-28	30.58	31.28	27.88	27.88	21.32	qfq	20,376,142	606,044,556	-10.01%
2024-02-27	29.00	31.59	28.61	30.98	23.69	qfq	23,531,030	703,713,340	3.16%
2024-02-26	29.47	30.88	28.45	30.03	22.96	qfq	28,885,067	854,615,544	1.90%
2024-02-23	27.35	29.47	26.07	29.47	22.53	qfq	28,228,549	808,439,640	10.00%
2024-02-22	25.69	26.93	25.16	26.79	20.48	qfq	20,092,822	524,151,680	6.14%
2024-02-21	24.98	26.27	24.64	25.24	19.30	qfq	16,807,225	429,069,881	-0.71%
2024-02-20	24.50	25.83	23.66	25.42	19.44	qfq	20,584,394	512,940,022	1.72%
2024-02-19	23.36	24.99	23.17	24.99	19.11	qfq	20,783,474	499,612,036	9.99%
2024-02-08	20.63	22.72	19.62	22.72	17.37	qfq	16,293,592	352,334,763	10.02%
2024-02-07	21.37	22.10	20.30	20.65	15.79	qfq	14,590,195	309,060,857	-2.87%
2024-02-06	20.50	22.32	19.18	21.26	16.26	qfq	12,741,950	262,638,861	0.95%
2024-02-05	23.02	23.48	21.06	21.06	16.10	qfq	9,301,766	201,143,036	-10.00%
2024-02-02	24.60	25.17	22.40	23.40	17.89	qfq	9,430,416	224,659,395	-4.33%
2024-02-01	24.40	25.26	23.92	24.46	18.70	qfq	9,165,600	225,339,078	-1.17%
2024-01-31	26.59	26.77	24.62	24.75	18.92	qfq	12,091,400	308,989,849	-7.58%
2024-01-30	28.00	28.05	26.68	26.78	20.48	qfq	9,601,595	262,490,556	-4.60%
2024-01-29	29.90	30.30	27.97	28.07	21.46	qfq	13,829,793	395,954,152	-6.43%
2024-01-26	31.11	31.50	29.93	30.00	22.94	qfq	15,720,688	482,152,403	-4.76%
2024-01-25	31.11	31.76	30.65	31.50	24.08	qfq	16,840,758	527,827,274	-0.19%
2024-01-24	31.88	32.46	30.55	31.56	24.13	qfq	16,951,454	535,326,438	-1.25%
2024-01-23	32.07	33.13	31.16	31.96	24.44	qfq	14,499,653	467,367,546	-1.51%
2024-01-22	33.08	33.90	32.03	32.45	24.81	qfq	18,945,814	631,292,450	-1.82%
2024-01-19	35.32	35.78	31.93	33.05	25.27	qfq	28,187,194	943,356,733	-6.85%
2024-01-18	35.00	37.24	34.62	35.48	27.13	qfq	21,899,394	782,318,641	-3.77%
2024-01-17	38.54	39.29	36.31	36.87	28.19	qfq	25,238,167	951,306,151	-8.60%
2024-01-16	41.68	41.68	37.98	40.34	30.84	qfq	32,970,592	1,282,878,399	-4.41%
2024-01-15	44.50	45.50	41.48	42.20	32.27	qfq	32,700,009	1,406,844,576	-4.26%
2024-01-12	44.10	45.80	42.61	44.08	33.70	qfq	38,137,112	1,685,361,557	5.18%
2024-01-11	37.00	41.91	36.99	41.91	32.04	qfq	27,251,020	1,090,530,559	10.00%
2024-01-10	38.50	42.58	35.46	38.10	29.13	qfq	40,155,618	1,531,426,883	-3.30%
2024-01-09	36.27	39.40	36.27	39.40	30.12	qfq	41,880,986	1,617,399,784	9.99%
2024-01-08	39.00	41.56	35.82	35.82	27.39	qfq	36,277,050	1,413,992,848	-10.00%
2024-01-05	40.87	43.36	37.94	39.80	30.43	qfq	44,771,454	1,821,949,336	0.96%
2024-01-04	34.00	39.42	33.64	39.42	30.14	qfq	27,087,910	1,009,098,567	9.99%
2024-01-03	33.64	35.84	32.68	35.84	27.40	qfq	42,387,004	1,459,440,401	10.01%
2024-01-02	37.23	37.28	32.32	32.58	24.91	qfq	38,007,468	1,309,263,403	-5.24%
2023-12-29	33.65	34.38	32.41	34.38	26.29	qfq	14,139,395	474,886,824	10.02%
2023-12-28	31.25	31.25	31.25	31.25	23.89	qfq	2,402,677	75,083,656	10.00%
2023-12-27	26.20	28.41	26.10	28.41	21.72	qfq	4,624,500	130,253,995	9.99%
2023-12-26	26.58	26.59	25.50	25.83	19.75	qfq	5,877,599	152,399,289	-3.58%
2023-12-25	26.33	27.38	26.15	26.79	20.48	qfq	5,335,500	142,250,291	1.44%
2023-12-22	27.14	27.75	26.26	26.41	20.19	qfq	6,067,360	162,557,774	-2.76%
2023-12-21	26.86	27.27	26.15	27.16	20.77	qfq	9,005,175	240,231,457	0.11%
2023-12-20	27.49	27.82	27.00	27.13	20.74	qfq	8,417,810	230,821,748	-1.70%
2023-12-19	27.37	27.96	26.80	27.60	21.10	qfq	11,774,433	323,574,708	2.18%
2023-12-18	29.24	29.87	26.86	27.01	20.65	qfq	19,754,982	552,026,774	-9.48%
2023-12-15	30.55	31.00	28.04	29.84	22.82	qfq	17,598,912	519,736,757	-4.21%
2023-12-14	32.90	33.44	30.50	31.15	23.82	qfq	19,449,925	614,266,394	-3.62%
2023-12-13	33.33	34.88	31.70	32.32	24.71	qfq	28,870,411	957,239,487	-0.40%
2023-12-12	29.90	32.45	29.40	32.45	24.81	qfq	18,496,145	595,203,631	10.00%
2023-12-11	30.66	30.94	28.01	29.50	22.56	qfq	13,387,300	393,651,029	-0.20%
2023-12-08	28.73	30.21	28.70	29.56	22.60	qfq	9,117,985	268,054,834	2.85%
2023-12-07	29.17	29.35	28.50	28.74	21.97	qfq	7,032,238	202,948,541	-1.41%
2023-12-06	28.83	30.58	28.63	29.15	22.29	qfq	12,681,508	374,569,623	-0.48%
2023-12-05	28.11	30.00	28.08	29.29	22.39	qfq	17,797,342	518,853,000	5.06%
2023-12-04	27.56	28.49	27.42	27.88	21.32	qfq	6,929,612	193,081,890	0.18%
2023-12-01	27.23	28.00	26.85	27.83	21.28	qfq	7,543,216	208,066,714	1.20%
2023-11-30	26.30	27.99	26.20	27.50	21.03	qfq	13,462,496	367,420,531	3.93%
2023-11-29	25.85	26.64	25.57	26.46	20.23	qfq	7,835,850	205,863,092	1.97%
2023-11-28	25.65	26.07	25.52	25.95	19.84	qfq	3,662,616	94,483,503	0.39%
2023-11-27	25.65	26.25	25.51	25.85	19.76	qfq	3,711,102	95,783,741	-0.42%
2023-11-24	26.84	26.84	25.78	25.96	19.85	qfq	6,880,555	179,788,846	-2.70%
2023-11-23	26.82	26.88	26.26	26.68	20.40	qfq	6,849,885	181,981,854	-0.93%
2023-11-22	27.60	27.94	26.87	26.93	20.59	qfq	10,699,785	292,004,655	-2.36%
2023-11-21	28.35	29.27	27.39	27.58	21.09	qfq	22,504,780	634,410,902	-1.99%
2023-11-20	25.51	28.14	25.40	28.14	21.52	qfq	9,293,654	257,032,908	10.01%
2023-11-17	25.42	25.76	25.36	25.58	19.56	qfq	2,350,400	59,999,194	-0.20%
2023-11-16	25.60	26.39	25.42	25.63	19.60	qfq	3,267,089	84,537,025	-0.35%
2023-11-15	26.03	26.37	25.58	25.72	19.67	qfq	3,242,600	83,706,264	0.19%
2023-11-14	25.23	25.70	25.11	25.67	19.63	qfq	2,611,700	66,473,570	2.07%
2023-11-13	24.66	25.19	24.66	25.15	19.23	qfq	2,041,100	51,109,331	1.82%
2023-11-10	24.76	25.01	24.61	24.70	18.89	qfq	1,583,448	39,262,321	-0.36%
2023-11-09	24.89	25.37	24.66	24.79	18.95	qfq	2,081,415	51,884,943	-0.40%
2023-11-08	24.79	25.26	24.68	24.89	19.03	qfq	2,682,662	67,063,529	0.20%
2023-11-07	24.25	24.95	24.24	24.84	18.99	qfq	2,498,500	61,464,466	1.93%
2023-11-06	23.88	24.43	23.88	24.37	18.63	qfq	2,329,315	56,395,113	2.22%
2023-11-03	23.14	23.93	23.09	23.84	18.23	qfq	2,517,100	59,589,407	3.83%
2023-11-02	23.19	23.56	22.96	22.96	17.55	qfq	1,391,600	32,356,918	-1.46%
2023-11-01	23.25	23.67	23.20	23.30	17.81	qfq	1,366,500	32,000,028	0.00%
2023-10-31	23.66	24.06	23.13	23.30	17.81	qfq	2,535,200	59,475,760	-2.71%
2023-10-30	23.54	24.05	23.38	23.95	18.31	qfq	2,039,484	48,522,546	1.70%
2023-10-27	23.71	23.75	23.21	23.55	18.01	qfq	1,659,313	39,010,683	-0.34%
2023-10-26	23.26	23.64	23.08	23.63	18.07	qfq	1,665,700	39,064,497	0.77%
2023-10-25	22.90	23.67	22.88	23.45	17.93	qfq	2,217,500	51,784,385	2.40%
2023-10-24	22.35	23.22	22.04	22.90	17.51	qfq	2,556,555	58,214,482	3.85%
2023-10-23	22.75	22.80	21.81	22.05	16.86	qfq	2,060,130	45,760,586	-3.08%
2023-10-20	24.00	24.32	22.75	22.75	17.39	qfq	3,346,255	78,018,657	-5.44%
2023-10-19	24.41	24.92	24.05	24.06	18.40	qfq	2,250,761	55,158,210	-1.43%
2023-10-18	24.97	24.97	24.20	24.41	18.66	qfq	1,968,298	48,056,045	-2.13%
2023-10-17	25.10	25.38	24.73	24.94	19.07	qfq	1,581,800	39,525,229	-1.03%
2023-10-16	25.39	25.59	24.99	25.20	19.27	qfq	2,311,600	58,301,955	-1.22%
2023-10-13	25.45	25.84	25.38	25.51	19.50	qfq	2,076,912	53,151,635	-0.66%
2023-10-12	26.09	26.14	25.51	25.68	19.63	qfq	2,779,199	71,653,899	-0.85%
2023-10-11	26.05	26.25	25.72	25.90	19.80	qfq	3,035,779	78,744,744	-0.84%
2023-10-10	26.19	26.50	26.00	26.12	19.97	qfq	3,946,148	103,630,099	0.58%
2023-10-09	26.00	26.20	25.62	25.97	19.86	qfq	3,112,584	80,608,519	-0.88%
2023-09-28	25.70	26.54	25.58	26.20	20.03	qfq	4,940,184	128,496,687	2.10%
2023-09-27	26.01	26.22	25.62	25.66	19.62	qfq	5,573,301	144,504,409	-2.99%
2023-09-26	25.61	26.85	25.14	26.45	20.22	qfq	7,524,593	196,644,594	3.44%
2023-09-25	25.90	26.14	25.37	25.57	19.55	qfq	2,967,821	76,152,185	0.08%
2023-09-22	24.90	25.58	24.28	25.55	19.54	qfq	4,080,248	102,120,782	1.83%
2023-09-21	24.50	26.19	24.40	25.09	19.18	qfq	4,617,448	116,815,562	3.21%
2023-09-20	24.11	24.93	24.06	24.31	18.59	qfq	2,204,909	54,066,800	1.04%
2023-09-19	24.36	24.36	23.88	24.06	18.40	qfq	1,522,209	36,591,742	-1.47%
2023-09-18	24.51	24.68	24.24	24.42	18.67	qfq	1,410,500	34,452,614	-0.37%
2023-09-15	25.21	25.27	24.50	24.51	18.74	qfq	2,278,450	56,194,035	-2.62%
2023-09-14	25.14	25.93	24.81	25.17	19.24	qfq	2,864,912	72,719,675	0.16%
2023-09-13	26.05	26.07	24.80	25.13	19.21	qfq	4,115,400	104,003,399	-4.05%
2023-09-12	25.65	26.27	25.59	26.19	20.02	qfq	3,297,514	85,732,529	1.71%
2023-09-11	25.42	25.96	25.23	25.75	19.69	qfq	1,818,279	46,597,832	0.90%
2023-09-08	25.47	25.65	25.13	25.52	19.51	qfq	1,720,737	43,727,798	0.67%
2023-09-07	25.93	26.04	25.31	25.35	19.38	qfq	2,535,000	64,965,964	-2.69%
2023-09-06	25.37	26.05	25.20	26.05	19.92	qfq	2,802,412	72,252,143	2.40%
2023-09-05	25.43	25.75	25.30	25.44	19.45	qfq	1,990,000	50,742,590	-0.43%
2023-09-04	25.17	25.55	24.91	25.55	19.54	qfq	2,392,584	60,574,147	2.20%
2023-09-01	25.48	25.59	24.90	25.00	19.11	qfq	1,994,800	50,231,298	-1.88%
2023-08-31	25.25	25.63	25.00	25.48	19.48	qfq	2,095,768	53,236,235	0.28%
2023-08-30	24.80	25.74	24.73	25.41	19.43	qfq	3,822,584	96,479,696	0.83%
2023-08-29	24.06	25.27	24.03	25.20	19.27	qfq	3,158,000	78,664,666	4.39%
2023-08-28	25.14	25.48	24.01	24.14	18.46	qfq	2,546,074	62,974,274	0.12%
2023-08-25	24.87	24.98	23.94	24.11	18.43	qfq	2,773,232	67,591,791	-4.02%
2023-08-24	25.60	25.65	24.77	25.12	19.21	qfq	2,139,900	53,841,167	-0.99%
2023-08-23	26.07	26.07	25.37	25.37	19.40	qfq	2,279,600	58,491,363	-3.17%
2023-08-22	25.81	26.24	25.34	26.20	20.03	qfq	2,858,294	73,966,614	2.34%
2023-08-21	25.37	26.28	25.35	25.60	19.57	qfq	2,368,068	61,318,313	0.99%
2023-08-18	26.01	26.24	25.35	25.35	19.38	qfq	2,001,400	51,452,207	-2.65%
2023-08-17	25.64	26.26	25.20	26.04	19.91	qfq	1,926,000	49,721,404	1.56%
2023-08-16	26.25	26.25	25.61	25.64	19.60	qfq	2,107,631	54,493,521	-2.73%
2023-08-15	26.57	27.08	26.00	26.36	20.15	qfq	2,662,900	70,682,321	-0.72%
2023-08-14	25.56	26.55	25.42	26.55	20.30	qfq	2,415,562	63,072,832	2.95%
2023-08-11	26.63	26.63	25.79	25.79	19.72	qfq	2,318,900	60,692,769	-3.15%
2023-08-10	26.40	26.65	26.22	26.63	20.36	qfq	1,453,800	38,535,629	0.87%
2023-08-09	26.53	26.98	26.37	26.40	20.18	qfq	1,920,300	51,161,871	-1.01%
2023-08-08	26.87	27.05	26.30	26.67	20.39	qfq	2,313,400	61,755,355	-0.74%
2023-08-07	26.64	27.08	26.60	26.87	20.54	qfq	2,618,216	70,367,187	0.49%
2023-08-04	26.20	26.80	26.19	26.74	20.44	qfq	3,043,900	80,959,629	2.10%
2023-08-03	26.49	26.55	26.13	26.19	20.02	qfq	1,672,800	43,901,212	-1.13%
2023-08-02	26.18	26.53	25.95	26.49	20.25	qfq	2,408,000	63,357,122	1.18%
2023-08-01	26.28	26.38	25.90	26.18	20.02	qfq	2,045,268	53,459,277	-0.27%
2023-07-31	26.25	26.70	26.20	26.25	20.07	qfq	2,632,200	69,503,036	-0.27%
2023-07-28	26.56	26.64	26.17	26.32	20.12	qfq	2,364,516	62,353,702	-0.83%
2023-07-27	26.75	27.09	26.54	26.54	20.29	qfq	1,667,684	44,654,872	-1.23%
2023-07-26	27.49	27.49	26.73	26.87	20.54	qfq	2,326,524	62,684,815	-2.26%
2023-07-25	27.37	27.70	27.34	27.49	21.02	qfq	2,358,100	64,823,515	1.07%
2023-07-24	27.05	27.50	26.69	27.20	20.80	qfq	2,092,612	56,822,442	0.63%
2023-07-21	27.12	27.44	26.92	27.03	20.67	qfq	2,156,047	58,500,598	-0.55%
2023-07-20	28.14	28.15	27.12	27.18	20.78	qfq	4,076,324	112,304,706	-3.38%
2023-07-19	28.32	28.65	27.93	28.13	21.51	qfq	2,616,392	73,698,122	-0.88%
2023-07-18	28.88	29.00	28.33	28.38	21.70	qfq	3,363,871	96,108,420	-2.24%