SECURITY DETAIL · RAW DATA

天迈科技300807.SZ

ASZSECNYSTOCK

最近收盘价33.412026-07-17

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）1,539,000

成交额（元）52,577,962

日线记录712

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 0 条

复权因子 712 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
最近三年无公司行动记录

DAILY BARS

全部 712 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	35.45	35.77	33.21	33.41	33.41	qfq	1,539,000	52,577,962	-4.43%
2026-07-16	35.55	36.37	34.88	34.96	34.96	qfq	919,128	32,634,222	-1.74%
2026-07-15	36.03	36.56	35.56	35.58	35.58	qfq	745,600	26,836,812	-1.22%
2026-07-14	35.60	36.06	34.67	36.02	36.02	qfq	1,199,500	42,403,392	1.18%
2026-07-13	38.20	38.55	35.54	35.60	35.60	qfq	1,518,900	55,238,843	-7.46%
2026-07-10	38.49	39.01	37.93	38.47	38.47	qfq	1,289,900	49,749,667	0.76%
2026-07-09	37.71	38.30	36.59	38.18	38.18	qfq	1,101,700	41,363,709	0.79%
2026-07-08	38.24	38.77	37.60	37.88	37.88	qfq	821,400	31,346,772	-0.84%
2026-07-07	39.36	39.88	38.11	38.20	38.20	qfq	933,421	36,125,626	-3.34%
2026-07-06	40.74	40.76	39.32	39.52	39.52	qfq	1,129,400	44,808,516	-1.27%
2026-07-03	39.50	40.80	36.00	40.03	40.03	qfq	1,356,000	54,172,693	1.39%
2026-07-02	40.67	41.34	39.32	39.48	39.48	qfq	1,375,200	55,647,711	-3.00%
2026-07-01	40.23	41.99	39.74	40.70	40.70	qfq	2,608,800	107,179,057	0.02%
2026-06-30	37.81	41.08	37.51	40.69	40.69	qfq	2,526,800	99,387,032	7.65%
2026-06-29	37.85	38.30	35.80	37.80	37.80	qfq	2,169,200	80,783,466	-0.13%
2026-06-26	40.59	40.59	37.80	37.85	37.85	qfq	2,119,600	82,058,138	-7.12%
2026-06-25	40.48	41.47	39.61	40.75	40.75	qfq	2,497,900	101,555,583	0.42%
2026-06-24	39.78	41.00	38.61	40.58	40.58	qfq	2,482,300	98,063,049	0.79%
2026-06-23	38.85	40.98	38.61	40.26	40.26	qfq	2,202,437	87,862,202	3.31%
2026-06-22	38.97	39.20	37.33	38.97	38.97	qfq	2,310,028	87,712,350	-0.03%
2026-06-18	39.41	39.52	38.64	38.98	38.98	qfq	1,815,200	70,745,856	-1.37%
2026-06-17	40.01	40.18	39.10	39.52	39.52	qfq	1,461,000	57,773,198	-1.86%
2026-06-16	41.07	41.36	39.77	40.27	40.27	qfq	2,113,500	85,005,910	-1.68%
2026-06-15	40.91	41.48	40.42	40.96	40.96	qfq	1,302,800	53,152,640	0.64%
2026-06-12	40.41	42.05	39.88	40.70	40.70	qfq	1,794,100	73,387,368	1.75%
2026-06-11	40.30	40.30	38.89	40.00	40.00	qfq	1,162,300	45,985,956	-0.74%
2026-06-10	41.98	42.38	40.01	40.30	40.30	qfq	1,475,803	60,107,127	-4.95%
2026-06-09	42.63	44.30	41.86	42.40	42.40	qfq	2,896,503	124,682,346	-0.47%
2026-06-08	40.79	43.45	40.60	42.60	42.60	qfq	2,578,500	108,808,394	2.33%
2026-06-05	41.99	42.26	41.15	41.63	41.63	qfq	2,129,000	88,799,406	-0.64%
2026-06-04	42.95	43.60	40.43	41.90	41.90	qfq	2,139,800	90,442,999	-3.41%
2026-06-03	45.20	45.20	43.15	43.38	43.38	qfq	1,410,603	61,953,244	-3.26%
2026-06-02	46.10	47.35	44.52	44.84	44.84	qfq	1,037,500	46,879,746	-2.73%
2026-06-01	45.80	48.20	44.90	46.10	46.10	qfq	1,914,000	89,636,517	2.67%
2026-05-29	46.99	47.32	43.78	44.90	44.90	qfq	2,323,300	104,092,997	-3.63%
2026-05-28	46.81	47.28	45.32	46.59	46.59	qfq	1,959,500	90,196,044	-0.81%
2026-05-27	46.94	48.18	46.63	46.97	46.97	qfq	1,748,100	82,748,082	0.04%
2026-05-26	47.09	47.73	46.10	46.95	46.95	qfq	1,512,020	70,472,690	-1.28%
2026-05-25	49.00	49.49	47.30	47.56	47.56	qfq	1,725,728	82,763,417	-2.94%
2026-05-22	47.48	49.00	47.33	49.00	49.00	qfq	2,410,500	116,797,970	3.16%
2026-05-21	51.57	51.57	46.86	47.50	47.50	qfq	3,198,400	156,841,987	-7.34%
2026-05-20	50.05	51.60	49.80	51.26	51.26	qfq	2,200,400	112,199,382	1.32%
2026-05-19	51.10	51.25	49.52	50.59	50.59	qfq	1,662,500	83,664,028	-0.71%
2026-05-18	50.43	51.27	49.88	50.95	50.95	qfq	1,620,600	82,254,556	-0.06%
2026-05-15	52.60	53.00	50.67	50.98	50.98	qfq	2,534,451	130,363,459	-3.92%
2026-05-14	55.38	56.33	52.94	53.06	53.06	qfq	3,364,496	180,813,830	-5.06%
2026-05-13	55.85	56.56	55.21	55.89	55.89	qfq	3,062,600	171,671,746	0.43%
2026-05-12	57.60	57.80	55.00	55.65	55.65	qfq	5,143,200	288,117,460	-4.99%
2026-05-11	57.39	61.20	57.39	58.57	58.57	qfq	6,656,900	390,727,170	-1.50%
2026-05-08	64.00	64.00	59.18	59.46	59.46	qfq	9,963,300	612,333,681	-11.54%
2026-05-07	67.22	67.22	65.22	67.22	67.22	qfq	4,657,950	312,957,370	19.99%
2026-04-17	54.54	57.30	53.73	56.02	56.02	qfq	2,855,000	158,349,760	2.51%
2026-04-16	53.39	54.88	52.88	54.65	54.65	qfq	1,943,500	105,306,153	1.96%
2026-04-15	52.18	53.97	51.81	53.60	53.60	qfq	2,361,700	125,700,160	3.28%
2026-04-14	52.75	53.34	51.03	51.90	51.90	qfq	1,247,800	64,644,424	-0.86%
2026-04-13	52.40	52.45	50.97	52.35	52.35	qfq	1,630,000	84,321,764	0.10%
2026-04-10	53.18	53.45	52.27	52.30	52.30	qfq	1,163,000	61,373,681	-0.98%
2026-04-09	52.49	53.89	51.70	52.82	52.82	qfq	1,594,500	84,682,645	0.61%
2026-04-08	51.51	52.64	51.29	52.50	52.50	qfq	1,567,300	81,739,179	3.47%
2026-04-07	50.49	51.48	50.23	50.74	50.74	qfq	1,105,100	56,222,703	0.77%
2026-04-03	51.98	51.98	49.50	50.35	50.35	qfq	1,140,900	57,817,337	-2.91%
2026-04-02	51.81	52.00	51.14	51.86	51.86	qfq	975,000	50,220,984	0.39%
2026-04-01	51.96	52.20	51.14	51.66	51.66	qfq	1,069,300	55,168,502	1.85%
2026-03-31	51.68	52.79	50.72	50.72	50.72	qfq	1,459,700	75,784,159	-1.03%
2026-03-30	50.30	51.38	50.03	51.25	51.25	qfq	1,188,700	60,576,940	0.69%
2026-03-27	50.00	51.67	49.38	50.90	50.90	qfq	1,410,700	71,495,748	0.69%
2026-03-26	51.10	51.55	49.88	50.55	50.55	qfq	1,330,700	67,188,187	-0.39%
2026-03-25	48.50	52.00	48.00	50.75	50.75	qfq	2,358,300	118,878,629	5.22%
2026-03-24	46.88	48.30	46.12	48.23	48.23	qfq	1,821,400	86,181,434	5.26%
2026-03-23	49.42	49.43	45.60	45.82	45.82	qfq	1,731,700	81,967,940	-8.58%
2026-03-20	51.41	51.94	50.12	50.12	50.12	qfq	1,071,300	54,570,015	-1.67%
2026-03-19	50.57	51.97	50.28	50.97	50.97	qfq	920,000	47,059,738	-0.60%
2026-03-18	50.16	51.48	49.71	51.28	51.28	qfq	796,186	40,322,407	2.23%
2026-03-17	51.05	51.66	50.10	50.16	50.16	qfq	707,886	36,058,297	-1.26%
2026-03-16	50.46	51.00	49.92	50.80	50.80	qfq	742,800	37,494,680	0.89%
2026-03-13	51.43	51.57	50.10	50.35	50.35	qfq	859,600	43,667,188	-2.00%
2026-03-12	51.76	51.80	50.82	51.38	51.38	qfq	863,100	44,213,190	-1.19%
2026-03-11	53.94	53.98	51.80	52.00	52.00	qfq	1,054,850	55,468,473	-2.62%
2026-03-10	52.00	53.50	52.00	53.40	53.40	qfq	1,192,500	63,218,458	3.61%
2026-03-09	51.48	52.00	49.90	51.54	51.54	qfq	1,408,900	71,440,145	-1.94%
2026-03-06	51.69	52.68	51.69	52.56	52.56	qfq	796,800	41,682,555	1.55%
2026-03-05	51.50	52.30	51.29	51.76	51.76	qfq	904,410	46,863,564	2.05%
2026-03-04	50.33	51.52	50.00	50.72	50.72	qfq	931,410	47,443,708	-0.55%
2026-03-03	53.55	53.86	50.66	51.00	51.00	qfq	1,615,001	83,863,978	-4.82%
2026-03-02	54.93	54.93	52.81	53.58	53.58	qfq	2,343,200	125,928,159	-4.42%
2026-02-27	54.59	56.87	54.10	56.06	56.06	qfq	2,692,900	150,546,868	1.96%
2026-02-26	54.21	55.84	53.00	54.98	54.98	qfq	2,076,050	112,730,670	0.88%
2026-02-25	53.80	55.80	52.90	54.50	54.50	qfq	2,397,000	130,593,887	2.14%
2026-02-24	53.34	53.80	52.26	53.36	53.36	qfq	1,626,500	86,320,823	1.16%
2026-02-13	53.27	53.97	52.65	52.75	52.75	qfq	1,084,500	57,709,901	-0.42%
2026-02-12	52.97	53.68	52.44	52.97	52.97	qfq	1,672,100	88,716,781	0.51%
2026-02-11	53.37	53.89	52.66	52.70	52.70	qfq	1,301,550	69,220,499	-1.26%
2026-02-10	53.58	54.38	53.00	53.37	53.37	qfq	1,421,200	76,462,182	-0.39%
2026-02-09	54.20	54.70	53.12	53.58	53.58	qfq	1,959,979	105,222,061	-0.78%
2026-02-06	55.36	55.40	53.83	54.00	54.00	qfq	1,239,350	67,675,113	-2.86%
2026-02-05	54.49	56.37	54.11	55.59	55.59	qfq	1,644,579	91,727,643	1.28%
2026-02-04	54.50	56.65	53.68	54.89	54.89	qfq	2,229,200	123,387,344	0.53%
2026-02-03	53.01	54.69	52.55	54.60	54.60	qfq	1,331,979	71,292,078	3.53%
2026-02-02	53.35	53.84	52.00	52.74	52.74	qfq	1,226,900	65,169,854	-1.75%
2026-01-30	53.02	54.30	52.19	53.68	53.68	qfq	1,818,900	97,169,922	1.42%
2026-01-29	55.97	55.97	52.70	52.93	52.93	qfq	1,914,600	103,050,346	-3.41%
2026-01-28	55.50	56.15	54.49	54.80	54.80	qfq	1,459,600	80,456,464	-1.56%
2026-01-27	55.20	56.15	54.20	55.67	55.67	qfq	2,054,100	114,190,080	0.85%
2026-01-26	57.00	58.20	54.98	55.20	55.20	qfq	2,174,600	122,108,993	-3.87%
2026-01-23	57.50	58.01	56.39	57.42	57.42	qfq	2,855,500	163,719,981	-0.02%
2026-01-22	58.09	58.49	57.19	57.43	57.43	qfq	1,766,500	101,901,920	-1.14%
2026-01-21	56.40	58.48	56.01	58.09	58.09	qfq	1,882,700	108,502,195	2.09%
2026-01-20	57.71	58.74	56.11	56.90	56.90	qfq	2,080,300	118,395,795	-1.90%
2026-01-19	58.80	59.00	57.50	58.00	58.00	qfq	2,188,600	127,250,529	-2.44%
2026-01-16	57.60	59.56	57.01	59.45	59.45	qfq	3,843,900	224,923,384	3.82%
2026-01-15	57.89	58.39	56.48	57.26	57.26	qfq	2,726,515	156,308,948	-2.95%
2026-01-14	60.53	61.99	57.24	59.00	59.00	qfq	5,063,790	300,591,989	-2.48%
2026-01-13	65.12	65.88	60.45	60.50	60.50	qfq	4,883,600	305,020,895	-6.49%
2026-01-12	61.21	65.82	60.04	64.70	64.70	qfq	7,406,366	466,186,389	5.20%
2026-01-09	54.15	64.64	53.81	61.50	61.50	qfq	7,830,865	460,241,587	13.57%
2026-01-08	57.81	58.79	52.30	54.15	54.15	qfq	6,287,550	342,276,292	-4.67%
2026-01-07	57.62	59.25	55.90	56.80	56.80	qfq	3,436,200	196,630,774	-1.46%
2026-01-06	59.08	59.20	57.00	57.64	57.64	qfq	3,868,600	223,334,850	-2.42%
2026-01-05	55.67	62.00	55.50	59.07	59.07	qfq	6,311,600	375,244,275	7.03%
2025-12-31	53.26	55.88	52.28	55.19	55.19	qfq	3,035,100	164,181,826	3.94%
2025-12-30	54.30	55.30	52.90	53.10	53.10	qfq	2,679,500	144,203,793	-3.35%
2025-12-29	53.32	57.00	52.32	54.94	54.94	qfq	3,705,985	204,280,174	1.18%
2025-12-26	53.85	54.80	52.72	54.30	54.30	qfq	3,404,065	181,920,543	0.84%
2025-12-25	53.11	55.35	53.00	53.85	53.85	qfq	3,658,650	197,134,090	0.15%
2025-12-24	51.27	54.94	51.27	53.77	53.77	qfq	4,569,350	244,947,849	3.50%
2025-12-23	50.70	54.38	49.78	51.95	51.95	qfq	4,538,115	237,814,139	2.36%
2025-12-22	50.62	51.96	49.50	50.75	50.75	qfq	3,472,250	176,961,668	0.50%
2025-12-19	48.77	50.90	48.50	50.50	50.50	qfq	4,021,500	201,190,167	4.45%
2025-12-18	46.38	49.99	46.08	48.35	48.35	qfq	4,638,550	226,366,261	2.76%
2025-12-17	48.38	49.80	45.00	47.05	47.05	qfq	5,340,050	252,054,280	-4.47%
2025-12-16	52.80	53.00	49.00	49.25	49.25	qfq	4,605,400	231,019,907	-3.56%
2025-12-15	47.67	53.97	46.59	51.07	51.07	qfq	5,966,700	301,121,367	6.22%
2025-12-12	49.80	50.80	47.20	48.08	48.08	qfq	5,406,600	260,760,701	-4.49%
2025-12-11	45.00	51.46	45.00	50.34	50.34	qfq	6,163,661	296,526,162	12.09%
2025-12-10	45.78	45.90	44.20	44.91	44.91	qfq	1,965,500	88,078,852	-2.48%
2025-12-09	45.80	46.89	44.98	46.05	46.05	qfq	2,298,200	105,415,243	0.55%
2025-12-08	46.14	46.66	45.68	45.80	45.80	qfq	1,132,400	52,196,833	-0.28%
2025-12-05	44.89	46.28	44.83	45.93	45.93	qfq	1,331,700	60,816,111	1.80%
2025-12-04	45.60	46.08	44.55	45.12	45.12	qfq	1,623,200	73,413,646	-1.29%
2025-12-03	47.37	47.89	45.40	45.71	45.71	qfq	2,483,801	114,512,468	-4.11%
2025-12-02	45.80	48.30	45.13	47.67	47.67	qfq	3,280,201	153,950,397	4.31%
2025-12-01	47.57	47.82	45.23	45.70	45.70	qfq	3,031,400	139,506,606	-4.77%
2025-11-28	48.52	49.23	47.50	47.99	47.99	qfq	2,414,700	116,548,732	-0.74%
2025-11-27	46.88	48.89	46.75	48.35	48.35	qfq	2,839,000	137,161,666	3.00%
2025-11-26	48.11	48.18	46.71	46.94	46.94	qfq	1,855,600	87,832,878	-1.68%
2025-11-25	47.15	48.30	46.60	47.74	47.74	qfq	2,329,200	110,711,573	1.51%
2025-11-24	45.00	47.60	44.69	47.03	47.03	qfq	3,130,601	144,401,986	6.21%
2025-11-21	46.50	46.88	44.20	44.28	44.28	qfq	3,960,401	179,080,319	-6.78%
2025-11-20	46.70	48.51	46.70	47.50	47.50	qfq	2,277,338	108,834,060	1.71%
2025-11-19	46.97	47.27	46.30	46.70	46.70	qfq	1,625,500	75,988,099	-1.06%
2025-11-18	46.99	47.41	46.21	47.20	47.20	qfq	1,739,100	81,518,091	0.68%
2025-11-17	46.99	47.09	46.20	46.88	46.88	qfq	1,850,600	86,203,565	0.34%
2025-11-14	47.68	47.86	46.68	46.72	46.72	qfq	2,227,400	104,752,866	-1.97%
2025-11-13	47.02	48.50	46.73	47.66	47.66	qfq	3,501,888	166,355,730	0.76%
2025-11-12	45.68	48.37	44.80	47.30	47.30	qfq	4,607,013	215,160,134	3.28%
2025-11-11	44.63	46.50	44.35	45.80	45.80	qfq	3,105,300	141,983,419	2.64%
2025-11-10	45.26	45.35	44.12	44.62	44.62	qfq	2,605,600	116,130,682	-0.91%
2025-11-07	46.01	46.47	45.00	45.03	45.03	qfq	3,045,649	138,977,935	-2.83%
2025-11-06	45.27	46.90	45.05	46.34	46.34	qfq	4,382,800	202,863,367	1.18%
2025-11-05	44.07	46.62	43.80	45.80	45.80	qfq	6,330,300	289,506,156	2.85%
2025-11-04	43.59	45.50	42.65	44.53	44.53	qfq	7,729,900	345,088,236	3.17%
2025-11-03	43.88	47.20	43.00	43.16	43.16	qfq	9,239,324	412,569,103	5.81%
2025-10-31	39.50	41.00	39.02	40.79	40.79	qfq	3,516,861	141,766,028	3.61%
2025-10-30	38.16	41.60	37.95	39.37	39.37	qfq	4,041,424	161,621,011	3.20%
2025-10-29	38.60	38.95	37.95	38.15	38.15	qfq	1,366,800	52,186,646	-1.73%
2025-10-28	38.97	39.36	38.58	38.82	38.82	qfq	1,044,598	40,678,516	-0.64%
2025-10-27	39.50	39.80	38.94	39.07	39.07	qfq	2,154,900	84,653,658	-2.54%
2025-10-24	39.80	40.36	39.68	40.09	40.09	qfq	1,809,900	72,464,323	1.62%
2025-10-23	38.87	39.49	38.50	39.45	39.45	qfq	1,426,899	55,794,715	1.47%
2025-10-22	38.97	39.37	38.64	38.88	38.88	qfq	921,800	35,933,296	-0.77%
2025-10-21	38.26	39.20	38.07	39.18	39.18	qfq	1,323,200	51,261,440	2.32%
2025-10-20	37.75	38.60	37.75	38.29	38.29	qfq	1,185,800	45,302,447	1.81%
2025-10-17	39.28	39.48	37.61	37.61	37.61	qfq	1,334,700	51,046,279	-3.81%
2025-10-16	38.66	40.11	38.28	39.10	39.10	qfq	1,901,150	74,852,812	1.30%
2025-10-15	38.32	38.64	37.83	38.60	38.60	qfq	1,021,400	39,163,968	1.18%
2025-10-14	38.99	39.43	37.90	38.15	38.15	qfq	1,428,400	55,234,125	-1.70%
2025-10-13	36.80	38.87	36.80	38.81	38.81	qfq	1,520,500	58,187,017	-1.17%
2025-10-10	39.57	40.33	39.20	39.27	39.27	qfq	1,594,100	63,366,675	-0.73%
2025-10-09	39.10	39.73	38.90	39.56	39.56	qfq	1,476,900	58,231,581	0.92%
2025-09-30	39.14	39.60	39.10	39.20	39.20	qfq	1,463,300	57,517,544	0.15%
2025-09-29	39.22	39.64	38.00	39.14	39.14	qfq	2,049,900	79,793,919	-0.18%
2025-09-26	39.02	40.79	38.60	39.21	39.21	qfq	2,925,669	116,762,766	0.80%
2025-09-25	39.24	39.58	38.70	38.90	38.90	qfq	1,515,400	59,272,156	-1.02%
2025-09-24	38.38	39.40	37.71	39.30	39.30	qfq	1,574,700	61,232,363	2.34%
2025-09-23	39.31	39.32	37.30	38.40	38.40	qfq	2,416,600	91,783,694	-1.69%
2025-09-22	39.80	39.80	38.88	39.06	39.06	qfq	1,659,300	64,933,103	-1.93%
2025-09-19	39.72	40.28	39.01	39.83	39.83	qfq	2,030,200	80,600,812	0.33%
2025-09-18	41.62	41.62	39.48	39.70	39.70	qfq	4,707,500	190,949,780	-4.61%
2025-09-17	41.02	43.11	41.02	41.62	41.62	qfq	4,128,900	173,802,704	0.63%
2025-09-16	40.19	41.40	40.18	41.36	41.36	qfq	2,059,600	84,087,329	1.67%
2025-09-15	41.51	41.85	40.51	40.68	40.68	qfq	3,414,999	140,130,174	-3.78%
2025-09-12	43.08	43.52	42.01	42.28	42.28	qfq	3,041,963	130,066,885	-1.83%
2025-09-11	43.05	43.10	42.00	43.07	43.07	qfq	2,802,549	119,222,832	0.05%
2025-09-10	42.66	43.97	42.35	43.05	43.05	qfq	2,444,954	105,333,399	0.16%
2025-09-09	42.18	43.14	41.60	42.98	42.98	qfq	3,619,499	153,642,366	1.94%
2025-09-08	42.19	42.58	41.80	42.16	42.16	qfq	2,584,850	108,806,319	-1.20%
2025-09-05	42.32	42.95	41.64	42.67	42.67	qfq	3,051,000	129,414,012	1.26%
2025-09-04	42.00	44.36	41.30	42.14	42.14	qfq	4,218,150	180,494,361	0.52%
2025-09-03	44.70	44.70	41.70	41.92	41.92	qfq	3,820,341	164,480,717	-6.03%
2025-09-02	45.40	45.43	43.50	44.61	44.61	qfq	4,918,000	217,619,669	-1.80%
2025-09-01	43.60	47.19	43.01	45.43	45.43	qfq	8,894,550	400,687,146	4.20%
2025-08-29	41.52	44.18	41.16	43.60	43.60	qfq	6,437,350	277,106,099	4.63%
2025-08-28	41.58	41.84	40.59	41.67	41.67	qfq	2,439,150	100,652,048	0.22%
2025-08-27	42.87	43.08	41.51	41.58	41.58	qfq	2,971,200	125,967,751	-2.99%
2025-08-26	43.07	43.21	42.69	42.86	42.86	qfq	2,272,900	97,649,641	-0.51%
2025-08-25	43.38	43.38	42.77	43.08	43.08	qfq	3,418,110	147,116,645	-0.07%
2025-08-22	42.95	43.19	42.50	43.11	43.11	qfq	2,713,700	116,522,332	0.40%
2025-08-21	43.36	43.45	42.85	42.94	42.94	qfq	3,227,350	139,229,791	-0.88%
2025-08-20	43.99	43.99	43.11	43.32	43.32	qfq	4,406,800	191,195,113	-1.88%
2025-08-19	43.82	44.17	43.20	44.15	44.15	qfq	5,242,600	228,673,343	0.34%
2025-08-18	45.00	45.10	43.88	44.00	44.00	qfq	9,130,100	404,590,018	-2.93%
2025-08-15	52.43	54.77	45.25	45.33	45.33	qfq	13,853,100	654,359,426	-12.74%
2025-08-14	52.53	53.00	51.11	51.95	51.95	qfq	2,994,000	155,866,983	-0.61%
2025-08-13	50.64	52.78	50.30	52.27	52.27	qfq	3,370,494	173,182,252	3.26%
2025-08-12	51.01	51.70	50.20	50.62	50.62	qfq	2,616,294	133,182,607	-1.27%
2025-08-11	50.77	51.50	50.00	51.27	51.27	qfq	3,049,994	154,633,131	0.18%
2025-08-08	51.51	52.20	50.16	51.18	51.18	qfq	3,075,500	156,754,759	-1.95%
2025-08-07	50.81	53.35	50.73	52.20	52.20	qfq	4,943,694	256,219,896	3.94%
2025-08-06	50.68	51.60	49.58	50.22	50.22	qfq	3,903,500	196,842,414	-0.91%
2025-08-05	48.20	51.53	47.71	50.68	50.68	qfq	5,717,638	287,183,011	6.00%
2025-08-04	46.30	48.86	45.50	47.81	47.81	qfq	4,524,999	214,705,213	0.82%
2025-08-01	45.37	47.70	45.30	47.42	47.42	qfq	5,742,039	268,925,094	4.20%
2025-07-31	42.45	45.53	42.18	45.51	45.51	qfq	5,936,599	262,860,410	6.78%
2025-07-30	42.00	43.88	41.71	42.62	42.62	qfq	4,259,300	182,181,289	1.28%
2025-07-29	42.07	42.42	41.66	42.08	42.08	qfq	2,324,200	97,619,178	0.02%
2025-07-28	42.75	42.79	41.71	42.07	42.07	qfq	2,342,600	98,870,763	-1.54%
2025-07-25	42.75	43.13	42.10	42.73	42.73	qfq	3,076,200	130,640,499	0.59%
2025-07-24	43.20	43.20	42.01	42.48	42.48	qfq	2,264,999	96,529,612	-1.92%
2025-07-23	41.85	43.56	41.45	43.31	43.31	qfq	3,362,299	143,812,246	3.14%
2025-07-22	42.08	42.50	41.60	41.99	41.99	qfq	2,068,800	86,830,557	-1.11%
2025-07-21	42.90	43.15	41.78	42.46	42.46	qfq	2,396,100	101,687,137	-1.14%
2025-07-18	42.57	43.21	42.09	42.95	42.95	qfq	2,700,799	115,088,913	0.87%
2025-07-17	41.99	42.85	41.55	42.58	42.58	qfq	2,574,600	109,081,469	1.31%
2025-07-16	42.02	42.45	41.00	42.03	42.03	qfq	3,107,202	130,221,236	-1.25%
2025-07-15	39.90	42.78	39.61	42.56	42.56	qfq	5,325,000	219,812,827	6.32%
2025-07-14	40.09	40.20	39.61	40.03	40.03	qfq	1,030,900	41,131,778	-0.12%
2025-07-11	39.32	40.30	39.22	40.08	40.08	qfq	1,478,000	58,932,052	1.52%
2025-07-10	39.46	39.88	39.26	39.48	39.48	qfq	1,305,900	51,604,772	0.00%
2025-07-09	40.10	41.20	39.41	39.48	39.48	qfq	2,504,000	100,592,161	-1.25%
2025-07-08	39.77	40.09	39.59	39.98	39.98	qfq	1,002,400	39,946,483	0.25%
2025-07-07	39.92	40.00	39.33	39.88	39.88	qfq	1,077,500	42,713,819	-0.67%
2025-07-04	39.92	40.74	39.45	40.15	40.15	qfq	1,753,000	70,282,212	0.35%
2025-07-03	39.66	40.12	39.52	40.01	40.01	qfq	1,009,300	40,301,367	0.76%
2025-07-02	40.31	40.43	39.46	39.71	39.71	qfq	1,561,500	62,306,204	-1.76%
2025-07-01	40.48	40.49	39.46	40.42	40.42	qfq	1,766,200	70,636,815	-0.15%
2025-06-30	40.24	40.79	40.15	40.48	40.48	qfq	1,174,500	47,517,996	0.87%
2025-06-27	40.95	40.97	40.05	40.13	40.13	qfq	1,394,000	56,181,871	-1.01%
2025-06-26	40.62	41.00	40.20	40.54	40.54	qfq	1,597,700	64,840,440	-0.78%
2025-06-25	41.51	41.68	40.62	40.86	40.86	qfq	2,773,100	113,712,908	-1.99%
2025-06-24	40.24	42.47	40.24	41.69	41.69	qfq	3,668,603	152,872,736	5.81%
2025-06-23	38.78	39.50	38.50	39.40	39.40	qfq	1,189,503	46,594,053	0.84%
2025-06-20	39.33	39.90	38.51	39.07	39.07	qfq	1,467,000	57,539,041	-0.81%
2025-06-19	40.30	40.64	39.15	39.39	39.39	qfq	1,321,000	52,607,077	-2.74%
2025-06-18	40.32	40.68	39.96	40.50	40.50	qfq	1,376,700	55,542,599	0.45%
2025-06-17	40.95	41.16	40.00	40.32	40.32	qfq	1,951,634	78,918,281	-1.68%
2025-06-16	41.80	42.14	40.86	41.01	41.01	qfq	1,959,000	80,830,041	-1.89%
2025-06-13	41.88	42.57	41.38	41.80	41.80	qfq	2,621,400	109,738,043	-0.57%
2025-06-12	41.66	42.09	41.22	42.04	42.04	qfq	1,873,100	78,184,739	1.08%
2025-06-11	42.23	42.23	41.30	41.59	41.59	qfq	2,053,100	85,500,290	-0.65%
2025-06-10	43.18	43.32	41.12	41.86	41.86	qfq	3,249,800	136,835,598	-3.44%
2025-06-09	43.43	43.66	42.84	43.35	43.35	qfq	2,211,700	95,530,805	-0.12%
2025-06-06	43.50	43.82	42.82	43.40	43.40	qfq	3,248,300	140,823,382	-0.57%
2025-06-05	42.50	43.88	42.02	43.65	43.65	qfq	4,825,954	209,267,349	3.44%
2025-06-04	42.16	42.38	41.58	42.20	42.20	qfq	2,287,400	96,120,367	0.09%
2025-06-03	41.34	42.44	40.70	42.16	42.16	qfq	3,805,506	159,477,363	1.98%
2025-05-30	43.23	43.75	41.10	41.34	41.34	qfq	6,252,800	261,555,514	-6.07%
2025-05-29	42.00	45.38	41.58	44.01	44.01	qfq	8,830,246	386,392,226	5.36%
2025-05-28	41.80	45.53	40.99	41.77	41.77	qfq	6,057,571	256,717,333	1.04%
2025-05-27	41.22	41.79	40.46	41.34	41.34	qfq	5,144,000	210,931,331	-1.29%
2025-05-26	44.39	45.84	41.01	41.88	41.88	qfq	8,055,700	351,920,172	-3.99%
2025-05-23	44.40	45.09	41.95	43.62	43.62	qfq	5,973,700	259,785,743	4.01%
2025-05-22	42.92	43.74	41.88	41.94	41.94	qfq	5,151,000	219,491,307	-3.61%
2025-05-21	42.44	46.65	42.44	43.51	43.51	qfq	6,672,270	293,980,363	1.99%
2025-05-20	41.13	44.37	40.16	42.66	42.66	qfq	7,744,373	329,370,236	3.75%
2025-05-19	40.50	44.44	40.50	41.12	41.12	qfq	7,070,870	297,749,695	6.25%
2025-05-16	38.01	38.97	37.77	38.70	38.70	qfq	1,152,000	44,410,801	1.15%
2025-05-15	38.40	38.66	37.90	38.26	38.26	qfq	1,030,600	39,435,909	-0.65%
2025-05-14	38.45	38.86	37.93	38.51	38.51	qfq	1,602,100	61,470,273	-0.62%
2025-05-13	38.80	39.09	38.39	38.75	38.75	qfq	1,843,700	71,463,562	0.47%
2025-05-12	39.00	39.35	38.40	38.57	38.57	qfq	2,089,100	81,077,031	-0.41%
2025-05-09	39.11	39.49	38.67	38.73	38.73	qfq	1,921,200	74,773,232	-1.20%
2025-05-08	38.88	39.89	38.36	39.20	39.20	qfq	3,398,700	132,595,547	-1.11%
2025-05-07	38.43	40.50	38.23	39.64	39.64	qfq	5,401,793	213,078,225	4.56%
2025-05-06	38.06	39.37	37.80	37.91	37.91	qfq	2,752,600	105,777,124	-0.08%
2025-04-30	36.63	38.57	36.63	37.94	37.94	qfq	2,530,793	95,494,486	3.95%
2025-04-29	35.80	36.56	35.62	36.50	36.50	qfq	1,539,700	55,893,871	1.61%
2025-04-28	35.55	36.66	35.38	35.92	35.92	qfq	2,024,900	73,110,490	2.34%
2025-04-25	35.50	35.70	34.72	35.10	35.10	qfq	1,291,500	45,367,272	-1.13%
2025-04-24	35.41	35.98	35.11	35.50	35.50	qfq	1,600,200	56,771,099	-0.28%
2025-04-23	36.12	36.44	35.45	35.60	35.60	qfq	1,898,700	68,227,036	-1.33%
2025-04-22	35.90	36.94	35.79	36.08	36.08	qfq	1,695,500	61,769,516	0.22%
2025-04-21	35.67	36.11	35.18	36.00	36.00	qfq	1,687,400	60,190,870	0.25%
2025-04-18	34.80	35.99	34.40	35.91	35.91	qfq	2,350,710	82,978,034	3.46%
2025-04-17	33.51	35.88	33.51	34.71	34.71	qfq	1,908,500	67,050,129	1.52%
2025-04-16	34.18	34.22	33.16	34.19	34.19	qfq	1,936,100	65,420,184	-0.78%
2025-04-15	34.08	34.50	33.39	34.46	34.46	qfq	1,749,599	59,431,413	1.29%
2025-04-14	33.50	34.48	33.10	34.02	34.02	qfq	2,115,199	71,571,340	3.69%
2025-04-11	31.95	33.20	31.79	32.81	32.81	qfq	2,101,900	68,443,148	1.89%
2025-04-10	31.79	32.99	31.79	32.20	32.20	qfq	2,207,300	71,911,596	2.32%
2025-04-09	30.00	31.58	28.20	31.47	31.47	qfq	3,489,806	106,118,521	4.59%
2025-04-08	29.27	31.25	29.26	30.09	30.09	qfq	2,225,806	67,276,973	2.87%
2025-04-07	32.68	33.10	27.99	29.25	29.25	qfq	3,356,900	103,140,734	-15.88%
2025-04-03	35.23	35.75	34.50	34.77	34.77	qfq	1,493,200	52,272,494	-2.28%
2025-04-02	35.89	35.98	35.37	35.58	35.58	qfq	1,562,800	55,747,036	-1.08%
2025-04-01	34.94	37.01	34.74	35.97	35.97	qfq	3,843,200	138,727,804	2.95%
2025-03-31	34.32	35.46	32.90	34.94	34.94	qfq	3,726,700	126,589,932	0.84%
2025-03-28	35.52	35.70	34.42	34.65	34.65	qfq	1,809,996	63,118,853	-1.70%
2025-03-27	36.49	36.70	35.00	35.25	35.25	qfq	3,228,700	114,512,499	-4.37%
2025-03-26	36.66	37.23	36.22	36.86	36.86	qfq	2,184,000	80,382,545	0.93%
2025-03-25	38.90	39.49	36.40	36.52	36.52	qfq	4,262,900	160,488,891	-7.05%
2025-03-24	40.50	40.80	37.20	39.29	39.29	qfq	6,205,300	242,330,215	-4.52%
2025-03-21	38.76	42.00	37.11	41.15	41.15	qfq	8,333,383	331,586,603	5.51%
2025-03-20	40.03	40.26	38.72	39.00	39.00	qfq	4,240,902	166,167,269	-3.82%
2025-03-19	39.86	41.93	38.69	40.55	40.55	qfq	6,984,006	283,693,317	2.37%
2025-03-18	38.15	41.47	38.05	39.61	39.61	qfq	4,490,200	179,227,341	3.75%
2025-03-17	38.83	39.11	38.03	38.18	38.18	qfq	2,239,008	86,269,168	-1.11%
2025-03-14	38.50	39.07	37.90	38.61	38.61	qfq	2,128,200	81,873,105	-0.13%
2025-03-13	39.49	39.49	37.56	38.66	38.66	qfq	2,798,908	107,604,892	-2.10%
2025-03-12	40.55	40.85	39.48	39.49	39.49	qfq	2,725,000	108,990,383	0.53%
2025-03-11	38.97	39.50	38.51	39.28	39.28	qfq	2,546,917	99,376,762	-0.78%
2025-03-10	40.40	40.50	39.38	39.59	39.59	qfq	3,599,908	143,152,880	-1.86%
2025-03-07	39.30	41.34	39.11	40.34	40.34	qfq	6,727,000	270,477,937	2.13%
2025-03-06	38.35	40.13	38.32	39.50	39.50	qfq	4,922,400	194,151,327	3.08%
2025-03-05	37.90	38.68	36.92	38.32	38.32	qfq	2,951,900	111,314,424	0.03%
2025-03-04	36.28	38.55	36.28	38.31	38.31	qfq	3,662,200	137,477,942	4.59%
2025-03-03	36.10	37.76	36.05	36.63	36.63	qfq	3,244,300	120,239,469	1.78%
2025-02-28	38.25	38.48	35.69	35.99	35.99	qfq	3,299,300	121,398,155	-5.76%
2025-02-27	39.00	39.16	37.48	38.19	38.19	qfq	3,668,600	140,349,676	-2.82%
2025-02-26	39.74	39.85	38.60	39.30	39.30	qfq	3,724,400	145,204,447	-0.51%
2025-02-25	38.10	39.95	37.77	39.50	39.50	qfq	6,099,606	239,022,910	1.91%
2025-02-24	37.56	39.35	36.69	38.76	38.76	qfq	6,043,000	232,718,145	3.17%
2025-02-21	37.23	37.65	36.56	37.57	37.57	qfq	3,253,100	121,130,809	0.48%
2025-02-20	37.13	38.02	36.71	37.39	37.39	qfq	3,215,300	119,840,941	-0.16%
2025-02-19	36.04	38.61	35.98	37.45	37.45	qfq	4,190,200	157,136,038	3.94%
2025-02-18	38.20	38.40	36.00	36.03	36.03	qfq	4,052,676	149,916,627	-5.66%
2025-02-17	37.61	39.55	37.60	38.19	38.19	qfq	5,650,185	216,900,360	1.70%
2025-02-14	35.98	37.99	35.81	37.55	37.55	qfq	6,011,700	224,033,339	3.79%
2025-02-13	36.87	37.22	36.18	36.18	36.18	qfq	3,364,800	122,952,299	-2.79%
2025-02-12	36.78	37.51	36.40	37.22	37.22	qfq	4,432,908	163,710,430	1.11%
2025-02-11	37.82	37.92	36.65	36.81	36.81	qfq	4,425,400	163,579,514	-1.45%
2025-02-10	36.44	37.58	35.60	37.35	37.35	qfq	6,324,800	231,489,895	3.69%
2025-02-07	36.23	37.01	35.17	36.02	36.02	qfq	7,453,585	271,037,491	0.47%
2025-02-06	33.33	35.91	33.01	35.85	35.85	qfq	5,841,021	202,711,224	7.56%
2025-02-05	33.02	33.88	32.72	33.33	33.33	qfq	2,590,091	86,342,993	2.68%
2025-01-27	33.81	33.81	32.35	32.46	32.46	qfq	2,790,270	92,405,598	-3.16%
2025-01-24	32.76	33.83	32.10	33.52	33.52	qfq	3,843,300	126,509,053	2.16%
2025-01-23	34.05	34.69	32.80	32.81	32.81	qfq	3,649,300	123,613,280	-2.64%
2025-01-22	34.59	34.69	33.36	33.70	33.70	qfq	3,875,100	131,069,494	-2.71%
2025-01-21	35.57	35.78	33.88	34.64	34.64	qfq	5,930,600	204,803,969	-2.12%
2025-01-20	35.00	35.92	34.53	35.39	35.39	qfq	7,266,114	256,617,532	2.37%
2025-01-17	35.78	35.90	34.10	34.57	34.57	qfq	7,446,106	257,793,784	-3.60%
2025-01-16	33.01	38.35	33.01	35.86	35.86	qfq	11,785,406	418,924,264	6.98%
2025-01-15	34.92	35.05	33.17	33.52	33.52	qfq	7,858,800	266,930,671	-4.47%
2025-01-14	33.13	36.08	32.73	35.09	35.09	qfq	11,106,000	380,913,779	6.72%
2025-01-13	33.00	34.48	32.44	32.88	32.88	qfq	10,459,803	348,284,156	-9.17%
2025-01-10	42.01	43.00	36.10	36.20	36.20	qfq	16,737,936	654,542,569	-18.39%
2025-01-09	48.20	49.72	41.39	44.36	44.36	qfq	21,877,939	1,009,053,720	1.65%
2025-01-08	43.64	43.64	43.64	43.64	43.64	qfq	3,177,000	138,644,280	19.99%
2025-01-07	36.37	36.37	36.37	36.37	36.37	qfq	1,865,742	67,857,037	19.99%
2024-12-27	30.30	31.38	30.01	30.31	30.31	qfq	2,086,500	64,219,319	0.23%
2024-12-26	29.00	30.50	28.63	30.24	30.24	qfq	2,373,000	71,411,300	4.13%
2024-12-25	30.07	30.50	28.80	29.04	29.04	qfq	2,111,900	62,066,555	-4.44%
2024-12-24	30.05	30.58	29.18	30.39	30.39	qfq	2,368,600	70,618,131	1.44%
2024-12-23	32.76	32.93	29.62	29.96	29.96	qfq	3,578,785	110,588,236	-8.55%
2024-12-20	32.12	32.89	31.88	32.76	32.76	qfq	1,904,700	62,068,467	2.02%
2024-12-19	31.43	32.23	30.98	32.11	32.11	qfq	1,643,000	52,295,670	1.10%
2024-12-18	31.85	32.35	30.58	31.76	31.76	qfq	2,062,736	65,152,857	0.13%
2024-12-17	33.84	34.15	31.47	31.72	31.72	qfq	2,923,600	95,085,437	-6.24%
2024-12-16	34.65	34.78	33.68	33.83	33.83	qfq	1,876,200	64,156,031	-2.25%
2024-12-13	35.66	35.98	34.60	34.61	34.61	qfq	2,758,200	96,816,628	-3.54%
2024-12-12	35.98	36.95	35.60	35.88	35.88	qfq	2,877,064	103,984,324	-0.72%
2024-12-11	35.65	36.42	34.93	36.14	36.14	qfq	3,579,500	127,308,736	1.49%
2024-12-10	37.00	37.32	35.56	35.61	35.61	qfq	4,476,374	161,902,219	-0.84%
2024-12-09	35.50	36.52	35.18	35.91	35.91	qfq	4,130,314	148,266,827	1.15%
2024-12-06	36.10	36.18	34.59	35.50	35.50	qfq	3,341,850	118,080,472	-0.14%
2024-12-05	34.76	36.16	34.76	35.55	35.55	qfq	2,674,300	95,272,296	1.54%
2024-12-04	35.86	36.19	34.60	35.01	35.01	qfq	2,523,106	89,458,554	-2.48%
2024-12-03	35.54	36.30	34.80	35.90	35.90	qfq	3,451,100	122,522,111	1.01%
2024-12-02	34.31	35.76	34.02	35.54	35.54	qfq	3,208,086	112,813,000	3.58%
2024-11-29	33.80	34.65	33.33	34.31	34.31	qfq	2,713,300	92,579,944	1.63%
2024-11-28	34.50	34.80	33.67	33.76	33.76	qfq	2,369,506	81,206,683	-2.43%
2024-11-27	33.35	34.85	32.20	34.60	34.60	qfq	2,537,800	84,481,583	3.75%
2024-11-26	34.43	34.70	33.25	33.35	33.35	qfq	2,498,000	84,564,753	-3.14%
2024-11-25	35.10	35.94	32.83	34.43	34.43	qfq	3,962,694	133,614,107	-0.63%
2024-11-22	35.51	37.25	34.56	34.65	34.65	qfq	6,417,900	230,675,156	-2.45%
2024-11-21	34.77	36.30	34.30	35.52	35.52	qfq	4,538,808	160,391,639	1.66%
2024-11-20	33.74	34.94	33.51	34.94	34.94	qfq	3,613,600	124,509,352	3.13%
2024-11-19	33.41	35.08	32.45	33.88	33.88	qfq	3,519,500	118,280,377	3.14%
2024-11-18	35.94	36.42	32.29	32.85	32.85	qfq	4,652,900	155,987,929	-9.00%
2024-11-15	35.00	38.40	35.00	36.10	36.10	qfq	5,853,091	215,128,620	2.15%
2024-11-14	37.00	37.10	35.28	35.34	35.34	qfq	3,997,886	143,993,242	-5.33%
2024-11-13	36.74	37.39	36.04	37.33	37.33	qfq	5,417,786	199,354,221	2.16%
2024-11-12	36.48	37.50	35.59	36.54	36.54	qfq	6,025,200	219,410,180	1.50%
2024-11-11	34.37	36.08	34.13	36.00	36.00	qfq	4,390,600	155,834,063	3.69%
2024-11-08	35.36	36.25	34.40	34.72	34.72	qfq	5,165,200	183,074,768	1.76%
2024-11-07	33.60	34.30	33.06	34.12	34.12	qfq	2,952,400	100,289,383	1.22%
2024-11-06	34.50	34.50	33.35	33.71	33.71	qfq	3,893,103	132,314,655	-0.24%
2024-11-05	32.01	33.90	31.97	33.79	33.79	qfq	3,441,086	114,317,793	5.10%
2024-11-04	30.95	32.24	30.75	32.15	32.15	qfq	2,389,000	76,008,320	2.39%
2024-11-01	34.49	34.49	31.28	31.40	31.40	qfq	4,855,500	157,159,608	-9.85%
2024-10-31	34.24	35.30	33.81	34.83	34.83	qfq	3,411,200	118,114,090	1.46%
2024-10-30	34.35	34.89	33.37	34.33	34.33	qfq	3,630,200	123,592,158	-0.29%
2024-10-29	36.30	36.56	34.40	34.43	34.43	qfq	5,410,700	191,209,329	-5.83%
2024-10-28	37.57	37.59	36.38	36.56	36.56	qfq	3,901,000	143,040,359	-1.69%
2024-10-25	35.61	37.49	35.61	37.19	37.19	qfq	4,842,800	177,128,274	4.55%
2024-10-24	36.10	36.66	35.41	35.57	35.57	qfq	3,476,500	124,598,095	-2.76%
2024-10-23	36.50	38.13	36.35	36.58	36.58	qfq	5,921,600	221,142,169	-0.97%
2024-10-22	38.67	38.75	36.24	36.94	36.94	qfq	7,312,800	274,224,962	-3.80%
2024-10-21	35.99	39.71	35.66	38.40	38.40	qfq	9,860,487	370,510,682	8.05%
2024-10-18	33.91	36.50	33.72	35.54	35.54	qfq	6,425,542	226,485,716	3.37%
2024-10-17	34.95	35.38	34.00	34.38	34.38	qfq	4,368,527	151,622,643	1.00%
2024-10-16	33.02	34.47	33.02	34.04	34.04	qfq	3,878,565	131,921,142	-0.58%
2024-10-15	35.21	36.35	34.15	34.24	34.24	qfq	6,327,000	223,611,619	-4.73%
2024-10-14	33.31	35.94	32.72	35.94	35.94	qfq	7,042,186	242,872,086	2.86%
2024-10-11	34.40	37.71	34.05	34.94	34.94	qfq	7,336,511	260,778,914	-0.63%
2024-10-10	39.85	40.35	34.93	35.16	35.16	qfq	8,835,636	323,781,001	-9.47%
2024-10-09	41.23	45.05	36.06	38.84	38.84	qfq	11,776,150	493,410,212	-13.50%
2024-10-08	42.00	44.90	39.00	44.90	44.90	qfq	13,949,037	593,259,691	19.99%
2024-09-30	32.80	37.47	30.80	37.42	37.42	qfq	13,932,940	474,800,961	18.42%
2024-09-27	29.12	31.60	29.00	31.60	31.60	qfq	12,517,508	379,483,763	8.44%
2024-09-26	27.27	30.88	26.93	29.14	29.14	qfq	11,234,826	320,721,133	6.74%
2024-09-25	26.90	28.33	26.60	27.30	27.30	qfq	9,370,891	256,895,972	3.37%
2024-09-24	25.90	26.53	25.20	26.41	26.41	qfq	5,476,974	142,250,381	1.11%
2024-09-23	25.44	26.50	25.00	26.12	26.12	qfq	5,225,311	135,454,046	3.40%
2024-09-20	24.79	26.47	24.59	25.26	25.26	qfq	5,603,400	143,087,262	2.31%
2024-09-19	24.26	24.84	24.26	24.69	24.69	qfq	2,014,700	49,662,646	1.77%
2024-09-18	24.85	24.85	23.85	24.26	24.26	qfq	2,357,474	56,940,335	-1.58%
2024-09-13	25.09	25.27	24.65	24.65	24.65	qfq	1,814,100	45,160,350	-1.68%
2024-09-12	25.52	25.75	25.04	25.07	25.07	qfq	2,471,800	62,648,509	-1.65%
2024-09-11	25.65	25.94	25.32	25.49	25.49	qfq	2,415,800	61,679,084	-1.39%
2024-09-10	25.54	26.08	25.16	25.85	25.85	qfq	4,054,200	104,059,643	1.85%
2024-09-09	25.15	26.15	24.68	25.38	25.38	qfq	6,190,085	157,621,720	-6.52%
2024-09-06	27.80	29.29	27.01	27.15	27.15	qfq	9,628,911	272,622,362	-1.81%
2024-09-05	26.50	27.66	26.42	27.65	27.65	qfq	5,712,900	155,451,505	4.89%
2024-09-04	26.61	26.76	26.07	26.36	26.36	qfq	2,123,500	55,986,789	-1.75%
2024-09-03	26.89	26.98	26.38	26.83	26.83	qfq	2,200,606	58,807,331	0.86%
2024-09-02	27.28	27.59	26.59	26.60	26.60	qfq	2,679,800	72,605,513	-2.10%
2024-08-30	27.00	27.75	26.81	27.17	27.17	qfq	4,081,315	111,394,713	1.61%
2024-08-29	25.79	26.83	25.52	26.74	26.74	qfq	2,948,600	77,708,476	3.44%
2024-08-28	25.76	26.25	25.70	25.85	25.85	qfq	1,984,100	51,424,867	-0.88%
2024-08-27	26.57	26.70	26.00	26.08	26.08	qfq	2,030,400	53,333,403	-1.77%
2024-08-26	26.63	26.72	25.93	26.55	26.55	qfq	2,362,200	62,321,612	1.69%
2024-08-23	26.65	26.90	25.82	26.11	26.11	qfq	3,667,800	96,264,970	-2.83%
2024-08-22	27.61	28.17	26.71	26.87	26.87	qfq	4,466,800	122,422,394	-3.83%
2024-08-21	26.75	28.31	26.66	27.94	27.94	qfq	5,841,028	162,812,774	3.40%
2024-08-20	27.44	27.70	26.92	27.02	27.02	qfq	2,948,200	79,986,353	-1.49%
2024-08-19	27.54	27.92	26.92	27.43	27.43	qfq	4,128,100	113,267,446	-1.40%
2024-08-16	28.12	28.63	27.72	27.82	27.82	qfq	5,470,900	153,914,024	-3.97%
2024-08-15	27.46	29.44	27.45	28.97	28.97	qfq	7,050,483	200,490,418	1.33%
2024-08-14	28.14	29.30	27.96	28.59	28.59	qfq	6,563,041	188,414,994	0.99%
2024-08-13	27.68	28.64	27.35	28.31	28.31	qfq	5,121,965	142,843,732	0.57%
2024-08-12	27.89	29.00	26.86	28.15	28.15	qfq	6,769,600	188,041,986	0.86%
2024-08-09	28.37	28.83	27.89	27.91	27.91	qfq	4,020,000	113,805,742	-1.10%
2024-08-08	29.26	29.28	28.16	28.22	28.22	qfq	5,964,253	170,505,277	-4.73%
2024-08-07	29.45	29.92	29.30	29.62	29.62	qfq	4,379,200	129,829,708	0.20%
2024-08-06	29.63	30.00	28.60	29.56	29.56	qfq	5,838,594	170,701,559	-0.17%
2024-08-05	31.00	31.01	29.39	29.61	29.61	qfq	8,007,065	240,567,440	-6.53%
2024-08-02	34.15	34.53	31.40	31.68	31.68	qfq	11,118,707	365,995,458	-8.76%
2024-08-01	34.04	35.85	33.73	34.72	34.72	qfq	11,754,998	409,614,812	-0.17%
2024-07-31	34.00	35.60	33.50	34.78	34.78	qfq	14,583,628	503,695,247	-4.71%
2024-07-30	34.00	37.00	33.30	36.50	36.50	qfq	15,776,875	552,456,768	5.40%
2024-07-29	33.35	36.01	33.20	34.63	34.63	qfq	13,619,562	474,323,005	1.32%
2024-07-26	33.87	35.52	32.01	34.18	34.18	qfq	14,712,319	488,580,633	-2.45%
2024-07-25	33.80	36.08	33.31	35.04	35.04	qfq	12,700,368	445,115,951	1.86%
2024-07-24	36.94	37.89	33.70	34.40	34.40	qfq	15,190,856	533,348,592	-12.47%
2024-07-23	38.36	44.40	37.12	39.30	39.30	qfq	19,803,948	813,376,129	1.52%
2024-07-22	35.57	39.50	35.57	38.71	38.71	qfq	17,268,235	662,575,354	3.61%
2024-07-19	38.80	39.79	36.91	37.36	37.36	qfq	18,517,766	713,304,421	-9.78%
2024-07-18	34.01	41.41	33.13	41.41	41.41	qfq	21,100,828	801,622,925	19.99%
2024-07-17	36.33	37.80	34.40	34.51	34.51	qfq	16,770,354	597,255,282	-9.18%
2024-07-16	37.44	40.10	37.44	38.00	38.00	qfq	18,118,133	696,202,327	-6.66%
2024-07-15	38.99	43.21	38.32	40.71	40.71	qfq	20,214,687	814,385,736	9.41%
2024-07-12	38.00	41.58	36.49	37.21	37.21	qfq	22,797,152	885,984,601	2.00%
2024-07-11	35.00	36.48	33.36	36.48	36.48	qfq	21,936,629	771,017,701	20.00%
2024-07-10	30.40	30.40	30.40	30.40	30.40	qfq	2,179,100	66,244,640	20.02%
2024-07-09	25.33	25.33	24.29	25.33	25.33	qfq	6,499,900	164,548,367	19.99%
2024-07-08	22.03	22.10	21.00	21.11	21.11	qfq	2,316,300	49,537,340	-4.18%
2024-07-05	22.00	22.49	21.24	22.03	22.03	qfq	2,776,700	60,825,853	2.04%
2024-07-04	23.29	23.45	21.59	21.59	21.59	qfq	3,146,915	69,845,042	-4.97%
2024-07-03	24.06	24.07	22.70	22.72	22.72	qfq	4,067,986	94,281,173	-5.18%
2024-07-02	24.21	24.69	23.82	23.96	23.96	qfq	3,050,500	74,079,179	-0.95%
2024-07-01	24.72	24.80	23.56	24.19	24.19	qfq	3,744,515	90,100,590	-2.26%
2024-06-28	23.90	25.72	23.44	24.75	24.75	qfq	5,122,202	126,073,034	0.69%
2024-06-27	25.05	26.02	24.55	24.58	24.58	qfq	5,215,173	131,749,196	-3.34%
2024-06-26	25.59	25.70	23.79	25.43	25.43	qfq	7,051,272	173,978,512	-3.49%
2024-06-25	25.38	26.37	24.80	26.35	26.35	qfq	7,167,575	184,372,309	3.09%
2024-06-24	27.40	27.40	25.15	25.56	25.56	qfq	7,876,974	205,087,865	-8.97%
2024-06-21	29.80	29.80	26.70	28.08	28.08	qfq	12,173,933	339,043,788	-6.02%
2024-06-20	27.00	29.88	26.03	29.88	29.88	qfq	13,679,191	392,898,083	20.00%
2024-06-19	24.91	25.33	24.45	24.90	24.90	qfq	5,545,096	138,311,109	-0.12%
2024-06-18	22.21	26.15	22.20	24.93	24.93	qfq	6,451,396	157,268,455	11.05%
2024-06-17	23.00	23.78	22.34	22.45	22.45	qfq	2,852,600	65,440,008	0.94%
2024-06-14	21.50	22.39	21.02	22.24	22.24	qfq	2,439,068	53,520,034	3.44%
2024-06-13	21.73	22.30	21.32	21.50	21.50	qfq	1,617,200	35,036,063	-1.33%
2024-06-12	21.22	21.98	20.75	21.79	21.79	qfq	2,061,418	44,667,079	2.88%
2024-06-11	20.45	21.27	19.50	21.18	21.18	qfq	1,931,900	40,306,611	1.83%
2024-06-07	21.50	21.87	20.49	20.80	20.80	qfq	2,924,400	61,902,201	-2.44%
2024-06-06	23.02	23.69	20.35	21.32	21.32	qfq	5,651,811	122,303,580	-13.54%
2024-06-05	26.23	27.44	24.41	24.66	24.66	qfq	5,557,000	141,243,813	-6.52%
2024-06-04	25.17	26.80	25.17	26.38	26.38	qfq	6,631,637	172,864,901	4.60%
2024-06-03	26.70	28.48	25.20	25.22	25.22	qfq	6,034,922	159,798,248	1.41%
2024-05-31	23.71	25.18	23.68	24.87	24.87	qfq	3,209,400	79,529,745	3.80%
2024-05-30	25.11	25.18	23.71	23.96	23.96	qfq	3,290,300	80,468,489	-6.22%
2024-05-29	25.24	25.90	25.01	25.55	25.55	qfq	3,513,300	89,414,535	1.07%
2024-05-28	25.32	25.87	24.65	25.28	25.28	qfq	3,992,400	100,419,194	-2.09%
2024-05-27	23.91	26.00	23.91	25.82	25.82	qfq	6,199,400	155,516,520	6.04%
2024-05-24	22.99	24.96	22.66	24.35	24.35	qfq	4,503,800	107,937,732	4.73%
2024-05-23	23.51	23.65	22.79	23.25	23.25	qfq	2,301,100	53,402,008	-1.82%
2024-05-22	23.54	24.20	23.17	23.68	23.68	qfq	2,601,911	61,668,131	0.59%
2024-05-21	23.78	24.14	22.80	23.54	23.54	qfq	2,736,463	63,702,680	-1.05%
2024-05-20	23.80	24.23	23.50	23.79	23.79	qfq	1,887,600	44,910,135	-0.54%
2024-05-17	24.50	24.50	23.46	23.92	23.92	qfq	1,968,830	46,945,654	-0.54%
2024-05-16	23.07	24.07	23.07	24.05	24.05	qfq	3,038,300	72,175,697	5.16%
2024-05-15	23.50	23.69	22.77	22.87	22.87	qfq	2,052,530	47,474,025	-2.56%
2024-05-14	23.04	23.59	23.04	23.47	23.47	qfq	1,841,500	43,066,724	1.43%
2024-05-13	24.30	24.46	22.90	23.14	23.14	qfq	3,583,300	84,489,691	-8.72%
2024-05-10	24.83	25.85	23.70	25.35	25.35	qfq	4,930,000	122,430,033	2.18%
2024-05-09	24.40	25.30	24.40	24.81	24.81	qfq	3,613,700	89,517,198	-1.70%
2024-05-08	25.25	26.26	24.55	25.24	25.24	qfq	5,377,637	137,102,686	1.65%
2024-05-07	25.32	25.50	24.60	24.83	24.83	qfq	5,375,716	134,297,376	-5.12%
2024-05-06	26.24	28.00	25.16	26.17	26.17	qfq	7,313,100	194,374,599	-1.25%
2024-04-30	25.99	29.50	25.70	26.50	26.50	qfq	8,693,057	235,542,140	6.34%
2024-04-29	23.80	26.50	23.33	24.92	24.92	qfq	6,084,476	149,626,151	11.30%
2024-04-26	21.87	22.77	21.63	22.39	22.39	qfq	2,510,200	56,353,123	1.87%
2024-04-25	22.10	22.63	21.75	21.98	21.98	qfq	2,715,000	60,216,466	-0.81%
2024-04-24	20.90	22.20	20.80	22.16	22.16	qfq	3,003,037	65,132,168	6.90%
2024-04-23	20.00	21.07	20.00	20.73	20.73	qfq	2,297,800	47,518,759	4.22%
2024-04-22	20.94	21.00	19.51	19.89	19.89	qfq	2,042,000	40,822,616	-4.42%
2024-04-19	21.49	21.78	20.57	20.81	20.81	qfq	2,419,400	50,511,833	-2.39%
2024-04-18	20.90	21.98	19.80	21.32	21.32	qfq	4,244,250	89,295,541	4.10%
2024-04-17	18.21	20.65	18.21	20.48	20.48	qfq	3,925,700	78,619,276	12.59%
2024-04-16	21.44	21.48	18.00	18.19	18.19	qfq	4,282,487	80,685,655	-15.16%
2024-04-15	23.14	23.34	21.06	21.44	21.44	qfq	3,430,865	75,027,957	-7.94%
2024-04-12	24.06	24.36	23.14	23.29	23.29	qfq	2,244,182	53,044,140	-2.76%
2024-04-11	24.43	24.48	23.94	23.95	23.95	qfq	2,025,106	48,911,853	-2.04%
2024-04-10	26.02	26.02	23.40	24.45	24.45	qfq	3,805,115	92,955,155	-7.46%
2024-04-09	27.30	27.30	25.96	26.42	26.42	qfq	3,252,600	85,739,197	-3.72%
2024-04-08	26.30	29.30	26.30	27.44	27.44	qfq	4,288,686	118,697,998	4.65%
2024-04-03	27.76	27.82	25.92	26.22	26.22	qfq	3,548,241	93,734,681	-5.92%
2024-04-02	29.34	29.35	27.66	27.87	27.87	qfq	4,262,782	120,300,463	-5.97%
2024-04-01	28.82	30.50	28.82	29.64	29.64	qfq	4,387,833	129,904,966	1.86%
2024-03-29	29.50	30.84	29.00	29.10	29.10	qfq	5,298,889	158,455,820	-3.23%
2024-03-28	27.60	30.30	27.28	30.07	30.07	qfq	7,077,843	207,258,843	3.94%
2024-03-27	28.62	30.37	28.09	28.93	28.93	qfq	7,657,566	223,972,180	4.25%
2024-03-26	27.72	28.50	26.50	27.75	27.75	qfq	4,390,800	120,523,555	0.91%
2024-03-25	28.55	29.41	27.25	27.50	27.50	qfq	5,457,333	155,366,347	-4.55%
2024-03-22	30.28	31.44	28.60	28.81	28.81	qfq	7,361,547	221,910,612	-6.85%
2024-03-21	30.20	32.99	30.01	30.93	30.93	qfq	11,023,288	344,913,527	-2.89%
2024-03-20	29.00	33.20	28.20	31.85	31.85	qfq	15,144,645	450,503,324	4.49%
2024-03-19	25.46	30.48	25.43	30.48	30.48	qfq	13,361,232	392,529,943	20.00%
2024-03-18	24.65	25.75	24.39	25.40	25.40	qfq	4,887,518	122,731,484	3.04%
2024-03-15	23.83	25.38	23.28	24.65	24.65	qfq	4,759,129	115,882,815	2.75%
2024-03-14	24.20	24.67	23.20	23.99	23.99	qfq	3,378,559	80,582,458	-1.52%
2024-03-13	24.14	26.12	24.10	24.36	24.36	qfq	4,983,607	123,121,320	1.00%
2024-03-12	23.31	24.24	23.23	24.12	24.12	qfq	4,010,419	95,526,065	3.56%
2024-03-11	23.02	23.29	22.68	23.29	23.29	qfq	2,516,100	57,954,555	1.97%
2024-03-08	23.11	23.39	22.40	22.84	22.84	qfq	2,961,495	67,484,417	-0.52%
2024-03-07	23.60	24.19	22.96	22.96	22.96	qfq	3,722,802	87,960,217	-3.65%
2024-03-06	23.82	24.15	23.18	23.83	23.83	qfq	3,343,374	79,167,249	0.04%
2024-03-05	23.29	24.00	22.86	23.82	23.82	qfq	5,086,569	119,966,116	2.32%
2024-03-04	23.30	23.65	22.40	23.28	23.28	qfq	3,866,607	89,214,714	-0.98%
2024-03-01	22.70	23.73	22.33	23.51	23.51	qfq	4,844,200	112,593,608	3.80%
2024-02-29	21.44	22.77	20.95	22.65	22.65	qfq	4,987,747	111,016,557	6.19%
2024-02-28	24.91	24.91	20.68	21.33	21.33	qfq	6,990,695	162,983,435	-12.97%
2024-02-27	23.15	24.80	22.80	24.51	24.51	qfq	6,576,075	156,249,780	4.43%
2024-02-26	24.50	25.35	22.40	23.47	23.47	qfq	9,166,229	215,977,011	-3.26%
2024-02-23	20.23	24.26	19.80	24.26	24.26	qfq	6,220,931	136,194,614	19.98%
2024-02-22	19.00	20.22	19.00	20.22	20.22	qfq	4,836,103	94,932,823	5.53%
2024-02-21	17.75	21.62	17.60	19.16	19.16	qfq	5,585,944	109,278,918	5.39%
2024-02-20	17.59	18.77	16.60	18.18	18.18	qfq	3,599,650	64,953,797	5.15%
2024-02-19	15.97	17.30	15.96	17.29	17.29	qfq	4,433,727	74,338,929	11.05%
2024-02-08	14.59	15.60	12.98	15.57	15.57	qfq	4,722,650	67,494,719	8.65%
2024-02-07	16.40	16.79	14.08	14.33	14.33	qfq	5,390,309	80,600,441	-13.99%
2024-02-06	16.06	17.94	14.73	16.66	16.66	qfq	3,751,600	59,800,440	-3.59%
2024-02-05	20.50	20.69	16.67	17.28	17.28	qfq	3,437,260	61,393,043	-16.56%
2024-02-02	22.41	23.06	19.88	20.71	20.71	qfq	2,129,710	45,378,882	-8.12%
2024-02-01	22.74	22.93	21.90	22.54	22.54	qfq	1,678,050	37,661,493	-0.88%
2024-01-31	24.99	24.99	22.57	22.74	22.74	qfq	1,522,799	35,807,918	-7.18%
2024-01-30	25.86	25.86	24.43	24.50	24.50	qfq	1,063,400	26,627,166	-4.63%
2024-01-29	27.76	27.90	25.65	25.69	25.69	qfq	1,374,300	36,082,896	-5.41%
2024-01-26	27.21	27.88	27.10	27.16	27.16	qfq	1,549,955	42,536,985	-0.04%
2024-01-25	25.66	27.20	25.50	27.17	27.17	qfq	1,674,355	44,506,795	5.88%
2024-01-24	25.51	26.19	24.67	25.66	25.66	qfq	1,252,394	31,778,975	1.10%
2024-01-23	25.60	25.90	25.10	25.38	25.38	qfq	1,304,000	33,124,179	-1.70%
2024-01-22	27.49	27.68	25.50	25.82	25.82	qfq	1,502,550	40,023,416	-6.04%
2024-01-19	28.18	28.53	27.29	27.48	27.48	qfq	1,224,900	33,883,639	-2.48%
2024-01-18	28.45	28.88	27.30	28.18	28.18	qfq	1,618,994	45,145,418	-0.74%
2024-01-17	29.22	29.31	28.38	28.39	28.39	qfq	1,066,600	30,747,497	-2.57%
2024-01-16	29.78	29.92	23.71	29.14	29.14	qfq	1,410,500	40,973,189	-1.65%
2024-01-15	29.88	29.88	29.44	29.63	29.63	qfq	758,450	22,460,865	-0.90%
2024-01-12	30.39	30.65	29.81	29.90	29.90	qfq	878,400	26,484,091	-1.94%
2024-01-11	29.73	30.60	29.70	30.49	30.49	qfq	1,070,400	32,411,520	2.49%
2024-01-10	30.09	30.35	29.29	29.75	29.75	qfq	1,109,700	32,962,923	-1.98%
2024-01-09	30.20	30.85	29.80	30.35	30.35	qfq	976,200	29,551,898	1.10%
2024-01-08	30.63	30.63	30.00	30.02	30.02	qfq	779,000	23,534,052	-1.99%
2024-01-05	31.33	31.45	30.43	30.63	30.63	qfq	1,074,394	33,112,897	-1.89%
2024-01-04	31.30	31.50	30.91	31.22	31.22	qfq	805,449	25,188,783	-0.38%
2024-01-03	31.13	31.40	30.66	31.34	31.34	qfq	1,218,300	37,798,427	0.64%
2024-01-02	31.58	31.66	31.06	31.14	31.14	qfq	1,231,350	38,583,752	-1.08%
2023-12-29	30.49	31.68	30.49	31.48	31.48	qfq	1,494,200	46,746,731	2.78%
2023-12-28	30.12	30.77	29.70	30.63	30.63	qfq	1,519,200	46,112,638	1.79%
2023-12-27	29.76	30.30	29.50	30.09	30.09	qfq	1,198,047	35,940,014	1.07%
2023-12-26	30.71	30.71	29.62	29.77	29.77	qfq	1,588,105	47,407,355	-1.98%
2023-12-25	30.67	31.00	30.10	30.37	30.37	qfq	1,195,594	36,368,347	-1.27%
2023-12-22	31.13	31.48	30.60	30.76	30.76	qfq	1,509,493	46,826,461	-1.41%
2023-12-21	31.13	31.59	30.35	31.20	31.20	qfq	1,937,700	59,816,645	-0.48%
2023-12-20	31.58	32.06	31.32	31.35	31.35	qfq	1,530,700	48,591,276	-0.54%
2023-12-19	31.20	31.73	31.18	31.52	31.52	qfq	1,151,800	36,205,291	0.22%
2023-12-18	31.94	32.16	31.37	31.45	31.45	qfq	1,310,900	41,555,762	-1.50%
2023-12-15	32.59	32.81	31.81	31.93	31.93	qfq	2,248,000	72,445,092	-2.09%
2023-12-14	33.00	33.38	32.60	32.61	32.61	qfq	1,835,099	60,322,952	-1.03%
2023-12-13	34.23	34.50	32.88	32.95	32.95	qfq	2,378,700	79,659,321	-3.74%
2023-12-12	33.85	34.80	33.66	34.23	34.23	qfq	2,437,200	83,765,919	1.27%
2023-12-11	33.00	33.83	33.00	33.80	33.80	qfq	1,667,600	55,926,423	0.96%
2023-12-08	32.95	33.82	32.95	33.48	33.48	qfq	2,161,100	72,389,325	0.97%
2023-12-07	33.48	33.50	32.81	33.16	33.16	qfq	2,623,500	86,833,203	-0.87%
2023-12-06	34.73	35.00	33.33	33.45	33.45	qfq	3,877,900	132,233,171	-4.18%
2023-12-05	37.16	37.16	34.58	34.91	34.91	qfq	4,259,525	151,551,934	-5.88%
2023-12-04	37.01	37.50	36.69	37.09	37.09	qfq	2,556,400	94,735,784	-0.11%
2023-12-01	36.49	37.38	36.20	37.13	37.13	qfq	3,333,486	122,841,199	-0.77%
2023-11-30	37.93	37.96	36.33	37.42	37.42	qfq	4,338,986	160,491,636	-1.50%
2023-11-29	39.97	40.55	37.68	37.99	37.99	qfq	6,786,911	265,556,945	-5.07%
2023-11-28	39.90	40.75	39.00	40.02	40.02	qfq	8,120,311	325,345,428	0.25%
2023-11-27	38.06	40.06	37.60	39.92	39.92	qfq	8,570,923	335,091,013	5.41%
2023-11-24	38.50	39.48	37.10	37.87	37.87	qfq	5,231,300	198,383,439	-2.22%
2023-11-23	36.00	39.20	35.50	38.73	38.73	qfq	7,211,925	271,644,291	5.88%
2023-11-22	37.00	38.63	36.51	36.58	36.58	qfq	4,881,500	182,271,733	-2.48%
2023-11-21	39.50	39.51	37.51	37.51	37.51	qfq	6,882,225	263,937,314	-5.11%
2023-11-20	38.47	40.99	38.38	39.53	39.53	qfq	8,187,100	325,490,337	1.88%
2023-11-17	37.44	40.00	37.01	38.80	38.80	qfq	9,617,043	373,525,853	3.97%
2023-11-16	37.50	37.83	36.71	37.32	37.32	qfq	4,844,186	180,780,031	-1.94%
2023-11-15	36.52	38.18	36.52	38.06	38.06	qfq	8,404,925	316,076,204	4.99%
2023-11-14	36.71	37.30	35.77	36.25	36.25	qfq	4,665,300	170,167,620	-1.12%
2023-11-13	35.52	36.66	35.50	36.66	36.66	qfq	3,618,225	131,530,248	2.40%
2023-11-10	36.45	36.45	35.01	35.80	35.80	qfq	3,774,842	134,630,188	-2.45%
2023-11-09	38.00	38.00	36.70	36.70	36.70	qfq	6,139,200	229,120,246	-5.44%
2023-11-08	37.76	38.84	36.48	38.81	38.81	qfq	10,461,542	390,731,464	0.54%
2023-11-07	35.53	39.08	35.31	38.60	38.60	qfq	11,957,666	452,936,267	8.40%
2023-11-06	36.04	36.59	35.02	35.61	35.61	qfq	6,938,422	247,479,882	2.18%
2023-11-03	34.65	35.15	34.29	34.85	34.85	qfq	5,516,300	191,591,373	-0.09%
2023-11-02	33.74	35.65	33.34	34.88	34.88	qfq	7,092,856	245,235,501	2.29%
2023-11-01	33.00	36.59	32.92	34.10	34.10	qfq	6,471,063	223,388,377	4.38%
2023-10-31	34.13	34.22	32.31	32.67	32.67	qfq	3,790,699	125,482,181	-4.53%
2023-10-30	33.11	34.47	32.71	34.22	34.22	qfq	4,353,486	147,335,298	-0.87%
2023-10-27	36.74	37.79	34.25	34.52	34.52	qfq	6,736,500	237,016,040	-4.38%
2023-10-26	34.00	36.10	33.70	36.10	36.10	qfq	7,601,737	268,313,303	4.49%
2023-10-25	33.00	34.59	32.01	34.55	34.55	qfq	4,332,142	146,821,883	6.08%
2023-10-24	31.05	33.33	31.04	32.57	32.57	qfq	3,534,827	114,674,105	5.13%
2023-10-23	31.69	32.39	30.84	30.98	30.98	qfq	2,664,327	83,585,301	-3.16%
2023-10-20	33.20	33.71	31.94	31.99	31.99	qfq	3,261,500	105,987,095	-4.39%
2023-10-19	33.28	34.46	33.15	33.46	33.46	qfq	3,184,213	107,990,395	0.42%
2023-10-18	34.65	34.68	33.29	33.32	33.32	qfq	3,317,000	111,603,115	-4.53%
2023-10-17	34.70	35.46	33.67	34.90	34.90	qfq	4,449,581	153,165,798	0.00%
2023-10-16	35.36	35.70	34.45	34.90	34.90	qfq	3,582,900	125,107,158	-0.80%
2023-10-13	34.20	36.18	34.20	35.18	35.18	qfq	5,593,200	198,239,844	0.89%
2023-10-12	35.02	35.59	34.67	34.87	34.87	qfq	4,312,981	150,825,030	-1.05%
2023-10-11	35.45	35.84	34.47	35.24	35.24	qfq	6,306,964	222,302,875	-1.01%
2023-10-10	35.00	36.00	34.00	35.60	35.60	qfq	8,272,227	289,556,400	0.99%
2023-10-09	32.93	35.55	32.59	35.25	35.25	qfq	8,896,627	305,237,449	7.05%
2023-09-28	31.54	33.18	31.54	32.93	32.93	qfq	4,967,391	162,825,710	4.44%
2023-09-27	32.35	32.67	31.50	31.53	31.53	qfq	3,754,530	120,190,282	-2.92%
2023-09-26	33.10	33.44	32.41	32.48	32.48	qfq	3,844,800	125,732,125	-2.67%
2023-09-25	33.10	33.47	32.40	33.37	33.37	qfq	4,430,200	146,244,404	1.43%
2023-09-22	31.97	33.06	31.80	32.90	32.90	qfq	3,732,200	121,989,921	2.11%
2023-09-21	31.99	32.78	31.72	32.22	32.22	qfq	3,022,900	97,622,895	0.16%
2023-09-20	32.20	33.13	32.00	32.17	32.17	qfq	3,864,932	125,443,834	-1.65%
2023-09-19	35.38	35.46	32.61	32.71	32.71	qfq	6,568,697	219,249,393	-5.87%
2023-09-18	33.80	35.68	33.80	34.75	34.75	qfq	6,311,600	220,609,294	1.46%
2023-09-15	34.01	34.94	33.45	34.25	34.25	qfq	6,813,900	234,372,796	1.21%
2023-09-14	36.01	36.20	33.84	33.84	33.84	qfq	9,108,779	315,153,415	-7.52%
2023-09-13	38.94	40.04	36.11	36.59	36.59	qfq	12,209,323	460,209,370	-8.27%
2023-09-12	39.45	44.88	39.45	39.89	39.89	qfq	15,026,303	630,609,008	2.94%
2023-09-11	39.21	40.72	37.03	38.75	38.75	qfq	12,687,921	492,202,776	-8.35%
2023-09-08	40.39	45.50	37.56	42.28	42.28	qfq	17,650,209	723,811,274	4.68%
2023-09-07	42.90	47.54	40.09	40.39	40.39	qfq	20,602,334	905,075,467	-3.10%
2023-09-06	35.45	41.68	35.45	41.68	41.68	qfq	14,575,597	576,468,604	20.01%
2023-09-05	33.06	34.90	32.59	34.73	34.73	qfq	10,399,062	353,547,647	3.49%
2023-09-04	32.65	33.65	32.06	33.56	33.56	qfq	6,440,100	211,313,232	2.76%
2023-09-01	33.11	34.86	32.38	32.66	32.66	qfq	7,756,594	260,137,208	-2.94%
2023-08-31	33.51	33.85	32.71	33.65	33.65	qfq	5,850,873	195,317,035	-1.20%
2023-08-30	34.25	34.79	33.38	34.06	34.06	qfq	8,641,008	294,079,255	-0.06%
2023-08-29	31.54	34.53	31.54	34.08	34.08	qfq	10,619,338	356,654,173	6.53%
2023-08-28	36.30	36.86	31.76	31.99	31.99	qfq	10,709,231	355,481,232	-6.71%
2023-08-25	33.96	35.09	33.11	34.29	34.29	qfq	9,904,394	337,699,525	-3.08%
2023-08-24	33.00	38.00	32.32	35.38	35.38	qfq	17,530,401	619,634,093	0.06%
2023-08-23	30.25	35.36	29.53	35.36	35.36	qfq	12,929,239	421,957,361	19.99%
2023-08-22	28.32	29.50	28.00	29.47	29.47	qfq	3,126,219	90,114,538	4.17%
2023-08-21	28.30	28.82	28.07	28.29	28.29	qfq	1,510,613	43,004,232	-0.21%
2023-08-18	28.71	28.98	28.16	28.35	28.35	qfq	1,670,200	47,581,337	-1.25%
2023-08-17	27.68	28.83	27.30	28.71	28.71	qfq	2,352,100	66,507,771	3.87%
2023-08-16	28.40	28.46	27.57	27.64	27.64	qfq	1,943,600	54,356,515	-3.02%
2023-08-15	29.48	29.70	28.28	28.50	28.50	qfq	2,035,200	58,543,327	-2.23%
2023-08-14	28.72	29.18	28.56	29.15	29.15	qfq	1,932,286	55,800,707	1.82%
2023-08-11	29.39	29.79	28.63	28.63	28.63	qfq	3,069,062	89,673,835	-2.55%
2023-08-10	29.10	29.87	28.50	29.38	29.38	qfq	5,248,933	154,223,216	-4.02%
2023-08-09	31.40	32.18	30.55	30.61	30.61	qfq	4,074,919	126,942,538	-3.44%
2023-08-08	30.96	32.18	30.45	31.70	31.70	qfq	5,587,600	176,266,273	2.26%
2023-08-07	30.60	31.30	30.50	31.00	31.00	qfq	3,870,400	119,970,175	1.97%
2023-08-04	30.20	30.87	30.12	30.40	30.40	qfq	2,877,100	87,717,991	0.50%
2023-08-03	30.36	30.83	29.67	30.25	30.25	qfq	3,257,600	98,616,060	-1.72%
2023-08-02	29.58	31.18	29.38	30.78	30.78	qfq	5,042,500	153,798,212	3.25%
2023-08-01	30.00	30.28	29.58	29.81	29.81	qfq	2,151,600	64,146,698	-1.55%
2023-07-31	30.00	30.50	29.61	30.28	30.28	qfq	2,796,350	84,289,037	-0.07%
2023-07-28	30.13	30.85	29.83	30.30	30.30	qfq	3,927,500	119,064,165	0.70%
2023-07-27	31.85	32.02	30.09	30.09	30.09	qfq	4,655,100	144,199,026	-0.99%
2023-07-26	31.80	31.84	30.29	30.39	30.39	qfq	4,825,540	148,504,324	-4.55%
2023-07-25	32.28	32.60	31.66	31.84	31.84	qfq	3,473,800	111,766,453	-0.16%
2023-07-24	31.77	32.30	31.40	31.89	31.89	qfq	3,240,500	103,251,355	0.41%
2023-07-21	33.02	33.50	31.25	31.76	31.76	qfq	7,073,392	228,086,285	-5.70%
2023-07-20	32.90	34.51	32.90	33.68	33.68	qfq	7,201,443	244,248,602	0.60%
2023-07-19	32.80	34.20	32.69	33.48	33.48	qfq	7,062,449	237,792,928	1.15%
2023-07-18	34.01	34.01	32.73	33.10	33.10	qfq	6,093,580	203,001,996	-1.84%