SECURITY DETAIL · RAW DATA

亿田智能300911.SZ

ASZSECNYSTOCK

最近收盘价20.402026-07-17

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）11,156,635

成交额（元）242,588,117

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-05-26	2025-06-03	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-03	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	bonus_share	—	—	0.3	—	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	21.61	23.84	20.25	20.40	20.40	qfq	11,156,635	242,588,117	-5.86%
2026-07-16	20.10	21.82	19.91	21.67	21.67	qfq	9,815,438	206,135,676	6.91%
2026-07-15	20.20	20.99	19.94	20.27	20.27	qfq	5,563,600	113,516,356	-0.64%
2026-07-14	21.00	21.36	19.69	20.40	20.40	qfq	7,162,946	144,995,516	-3.18%
2026-07-13	22.11	22.68	20.98	21.07	21.07	qfq	11,125,849	240,985,701	-5.13%
2026-07-10	19.45	23.23	19.43	22.21	22.21	qfq	18,655,841	404,804,252	13.90%
2026-07-09	18.97	20.44	18.43	19.50	19.50	qfq	10,107,030	194,810,496	5.46%
2026-07-08	18.94	19.03	18.30	18.49	18.49	qfq	3,662,820	68,202,694	-2.17%
2026-07-07	19.73	19.90	18.74	18.90	18.90	qfq	5,053,738	96,941,515	-4.93%
2026-07-06	20.69	20.90	19.66	19.88	19.88	qfq	5,648,400	113,952,796	-3.96%
2026-07-03	20.61	21.10	20.21	20.70	20.70	qfq	6,345,009	131,290,969	0.68%
2026-07-02	21.38	22.39	20.49	20.56	20.56	qfq	9,709,981	207,057,689	-5.60%
2026-07-01	21.14	22.41	21.03	21.78	21.78	qfq	8,641,283	187,971,163	2.49%
2026-06-30	20.27	22.12	20.25	21.25	21.25	qfq	10,907,963	230,673,558	4.42%
2026-06-29	21.29	22.15	20.00	20.35	20.35	qfq	11,906,539	247,858,082	-5.00%
2026-06-26	24.04	24.20	20.94	21.42	21.42	qfq	17,313,091	383,630,111	-12.93%
2026-06-25	23.00	25.63	21.00	24.60	24.60	qfq	18,742,700	425,619,544	6.17%
2026-06-24	22.95	23.34	22.23	23.17	23.17	qfq	7,012,659	159,746,705	0.30%
2026-06-23	21.83	24.00	21.50	23.10	23.10	qfq	12,995,369	301,340,021	5.10%
2026-06-22	21.21	22.32	20.40	21.98	21.98	qfq	8,722,869	185,235,053	3.34%
2026-06-18	21.54	22.30	21.20	21.27	21.27	qfq	6,401,233	138,547,585	-1.57%
2026-06-17	22.31	22.31	21.55	21.61	21.61	qfq	5,303,960	115,813,523	-2.66%
2026-06-16	22.84	22.99	21.57	22.20	22.20	qfq	7,108,756	157,681,307	-0.63%
2026-06-15	21.78	22.84	21.78	22.34	22.34	qfq	4,888,760	109,555,053	1.68%
2026-06-12	22.04	22.74	21.76	21.97	21.97	qfq	7,636,400	169,573,787	1.15%
2026-06-11	22.20	22.42	21.37	21.72	21.72	qfq	6,335,575	138,721,431	-1.67%
2026-06-10	22.76	23.43	21.80	22.09	22.09	qfq	4,989,700	112,140,342	-3.62%
2026-06-09	23.27	23.30	22.52	22.92	22.92	qfq	6,063,632	138,249,636	-0.22%
2026-06-08	23.51	24.30	22.64	22.97	22.97	qfq	6,462,067	151,254,238	-4.61%
2026-06-05	23.58	25.01	23.54	24.08	24.08	qfq	9,028,511	218,338,522	1.30%
2026-06-04	23.50	24.86	23.22	23.77	23.77	qfq	10,241,799	246,628,451	1.15%
2026-06-03	25.01	25.12	23.29	23.50	23.50	qfq	12,874,965	309,300,608	-6.04%
2026-06-02	25.65	25.80	24.36	25.01	25.01	qfq	4,941,600	122,620,374	-2.38%
2026-06-01	25.58	26.98	25.19	25.62	25.62	qfq	6,556,200	171,081,988	0.91%
2026-05-29	26.89	27.38	25.17	25.39	25.39	qfq	5,382,460	139,778,062	-6.10%
2026-05-28	27.22	27.53	26.41	27.04	27.04	qfq	6,516,130	176,491,653	-1.06%
2026-05-27	28.80	28.92	27.08	27.33	27.33	qfq	5,319,550	147,829,539	-5.30%
2026-05-26	30.26	30.27	28.10	28.86	28.86	qfq	8,136,288	234,740,331	-5.10%
2026-05-25	31.54	32.17	30.12	30.41	30.41	qfq	5,836,403	179,543,521	-4.10%
2026-05-22	31.33	32.02	30.70	31.71	31.71	qfq	5,569,858	174,686,784	1.34%
2026-05-21	33.20	33.44	31.03	31.29	31.29	qfq	8,826,900	283,867,831	-6.18%
2026-05-20	33.93	35.10	33.25	33.35	33.35	qfq	8,721,758	295,001,933	-4.61%
2026-05-19	33.89	36.36	33.26	34.96	34.96	qfq	12,213,605	425,594,482	2.46%
2026-05-18	34.80	37.38	33.50	34.12	34.12	qfq	12,139,697	424,328,392	-2.51%
2026-05-15	36.21	36.68	34.64	35.00	35.00	qfq	9,901,988	349,890,086	-4.97%
2026-05-14	41.00	41.99	36.01	36.83	36.83	qfq	15,660,320	587,666,696	-6.71%
2026-05-13	35.05	40.40	33.71	39.48	39.48	qfq	18,999,347	709,993,136	10.62%
2026-05-12	37.36	38.63	34.59	35.69	35.69	qfq	14,161,533	509,803,748	-5.36%
2026-05-11	39.59	41.50	36.17	37.71	37.71	qfq	19,836,587	761,127,709	4.75%
2026-05-08	35.95	36.60	34.65	36.00	36.00	qfq	11,376,766	408,775,069	1.55%
2026-05-07	33.00	37.93	32.70	35.45	35.45	qfq	18,056,567	647,521,639	9.41%
2026-05-06	31.58	33.43	31.07	32.40	32.40	qfq	8,671,992	279,775,284	3.65%
2026-04-30	31.73	31.96	31.15	31.26	31.26	qfq	5,062,450	159,555,045	-0.79%
2026-04-29	32.37	32.66	31.38	31.51	31.51	qfq	6,456,125	206,098,734	-3.87%
2026-04-28	30.41	33.85	30.15	32.78	32.78	qfq	13,053,714	419,299,323	7.09%
2026-04-27	30.84	31.50	29.83	30.61	30.61	qfq	6,440,965	197,127,909	-1.73%
2026-04-24	31.52	32.37	30.82	31.15	31.15	qfq	6,506,752	205,025,638	-2.11%
2026-04-23	32.29	32.86	31.52	31.82	31.82	qfq	6,795,759	217,652,680	-2.48%
2026-04-22	32.27	34.27	32.06	32.63	32.63	qfq	8,226,233	269,624,565	0.37%
2026-04-21	32.13	33.66	31.66	32.51	32.51	qfq	8,496,709	275,706,483	-0.58%
2026-04-20	34.01	34.30	32.50	32.70	32.70	qfq	6,657,131	220,787,796	-3.51%
2026-04-17	35.87	35.87	33.00	33.89	33.89	qfq	11,490,964	390,968,236	-6.28%
2026-04-16	32.80	37.37	32.68	36.16	36.16	qfq	12,754,378	452,852,462	10.08%
2026-04-15	33.33	35.60	32.50	32.85	32.85	qfq	13,163,743	443,887,275	1.45%
2026-04-14	29.99	32.63	29.64	32.38	32.38	qfq	9,753,093	304,558,660	10.47%
2026-04-13	29.28	29.58	29.01	29.31	29.31	qfq	3,374,123	98,836,506	-0.61%
2026-04-10	29.75	30.25	29.42	29.49	29.49	qfq	4,327,805	128,767,761	-0.77%
2026-04-09	29.18	29.97	28.63	29.72	29.72	qfq	6,533,335	190,379,064	-0.03%
2026-04-08	28.20	30.59	28.15	29.73	29.73	qfq	9,252,762	273,968,964	7.33%
2026-04-07	27.46	28.37	27.08	27.70	27.70	qfq	4,475,129	123,714,344	-0.54%
2026-04-03	27.82	28.99	27.39	27.85	27.85	qfq	6,163,146	172,442,186	-0.89%
2026-04-02	28.80	29.00	27.20	28.10	28.10	qfq	9,180,086	256,721,528	-3.10%
2026-04-01	27.11	31.14	27.00	29.00	29.00	qfq	15,025,796	440,809,169	8.86%
2026-03-31	27.22	27.85	26.41	26.64	26.64	qfq	5,574,168	149,993,565	-2.13%
2026-03-30	27.89	27.89	26.78	27.22	27.22	qfq	8,193,965	223,030,885	-3.20%
2026-03-27	26.42	28.95	26.26	28.12	28.12	qfq	9,933,610	278,853,354	4.57%
2026-03-26	28.07	28.19	26.73	26.89	26.89	qfq	6,988,527	191,198,642	-5.62%
2026-03-25	28.50	29.90	27.52	28.49	28.49	qfq	11,253,505	320,830,685	-0.49%
2026-03-24	28.91	29.18	27.49	28.63	28.63	qfq	8,161,534	230,429,687	-0.76%
2026-03-23	30.06	30.58	28.12	28.85	28.85	qfq	16,238,352	471,417,408	-5.81%
2026-03-20	38.32	39.58	30.58	30.63	30.63	qfq	17,627,772	597,241,023	-19.88%
2026-03-19	39.34	40.64	38.05	38.23	38.23	qfq	5,745,198	225,177,540	-5.93%
2026-03-18	39.36	41.14	38.88	40.64	40.64	qfq	6,557,746	263,297,316	5.78%
2026-03-17	40.07	40.27	38.28	38.42	38.42	qfq	3,488,028	136,136,394	-4.12%
2026-03-16	40.54	40.65	38.87	40.07	40.07	qfq	5,483,921	217,662,177	-1.16%
2026-03-13	41.43	43.10	40.30	40.54	40.54	qfq	7,175,530	296,765,711	-3.06%
2026-03-12	42.43	42.81	41.00	41.82	41.82	qfq	7,900,561	329,486,070	-2.20%
2026-03-11	45.33	46.24	42.04	42.76	42.76	qfq	8,497,487	371,313,801	-5.67%
2026-03-10	44.42	47.68	43.15	45.33	45.33	qfq	10,766,135	488,996,363	3.26%
2026-03-09	41.00	44.65	37.38	43.90	43.90	qfq	14,697,324	593,677,492	1.81%
2026-03-06	44.41	46.30	42.26	43.12	43.12	qfq	12,221,928	541,633,541	-6.89%
2026-03-05	44.69	48.87	42.24	46.31	46.31	qfq	15,762,587	712,090,242	7.67%
2026-03-04	44.71	47.17	42.46	43.01	43.01	qfq	11,768,699	529,007,661	-4.44%
2026-03-03	48.44	48.44	44.73	45.01	45.01	qfq	12,842,193	599,573,237	-7.12%
2026-03-02	43.00	49.91	43.00	48.46	48.46	qfq	26,777,329	1,298,353,974	16.52%
2026-02-27	36.50	43.30	36.41	41.59	41.59	qfq	12,835,344	523,696,984	12.38%
2026-02-26	37.60	37.68	36.71	37.01	37.01	qfq	1,655,765	61,439,477	-1.20%
2026-02-25	37.01	37.89	36.68	37.46	37.46	qfq	1,806,551	67,649,603	1.93%
2026-02-24	36.76	37.29	35.94	36.75	36.75	qfq	2,554,315	93,637,006	0.66%
2026-02-13	37.24	37.42	36.50	36.51	36.51	qfq	1,557,661	57,567,444	-1.83%
2026-02-12	37.58	37.88	37.19	37.19	37.19	qfq	1,622,104	60,837,630	-1.04%
2026-02-11	37.46	38.15	37.22	37.58	37.58	qfq	1,705,125	64,056,269	0.11%
2026-02-10	37.06	38.40	37.06	37.54	37.54	qfq	3,384,795	128,429,050	1.46%
2026-02-09	37.57	37.57	36.02	37.00	37.00	qfq	3,069,384	112,616,806	-1.18%
2026-02-06	35.96	37.91	35.49	37.44	37.44	qfq	4,345,926	161,144,712	4.23%
2026-02-05	35.10	36.47	34.65	35.92	35.92	qfq	2,903,314	103,375,643	1.47%
2026-02-04	34.12	35.49	33.70	35.40	35.40	qfq	4,140,618	144,490,829	3.78%
2026-02-03	33.68	34.25	33.34	34.11	34.11	qfq	2,054,500	69,498,341	1.73%
2026-02-02	34.07	34.70	33.29	33.53	33.53	qfq	2,647,000	89,972,356	-0.68%
2026-01-30	32.27	34.25	32.10	33.76	33.76	qfq	3,118,138	104,250,421	3.24%
2026-01-29	32.36	33.69	31.83	32.70	32.70	qfq	2,634,404	86,634,598	0.15%
2026-01-28	33.28	33.40	32.27	32.65	32.65	qfq	3,077,681	100,553,588	-2.07%
2026-01-27	33.87	34.27	32.03	33.34	33.34	qfq	4,150,164	137,054,022	-1.62%
2026-01-26	36.40	36.90	33.85	33.89	33.89	qfq	6,996,478	244,422,121	-8.55%
2026-01-23	36.40	37.60	36.11	37.06	37.06	qfq	4,427,509	163,913,459	3.12%
2026-01-22	36.09	36.15	35.66	35.94	35.94	qfq	1,494,934	53,651,395	-0.47%
2026-01-21	36.06	36.37	35.73	36.11	36.11	qfq	1,532,330	55,249,853	-0.28%
2026-01-20	36.50	37.80	35.81	36.21	36.21	qfq	2,198,428	80,174,054	-0.69%
2026-01-19	36.97	37.70	36.43	36.46	36.46	qfq	2,992,603	110,630,458	-2.25%
2026-01-16	38.10	38.66	37.00	37.30	37.30	qfq	3,201,360	120,069,594	-1.35%
2026-01-15	38.25	39.07	37.43	37.81	37.81	qfq	4,003,919	152,353,162	-1.15%
2026-01-14	37.12	38.85	37.12	38.25	38.25	qfq	4,963,022	188,776,422	2.52%
2026-01-13	37.59	38.38	36.58	37.31	37.31	qfq	4,717,979	177,518,031	0.30%
2026-01-12	37.08	37.49	36.51	37.20	37.20	qfq	4,566,468	168,996,984	0.46%
2026-01-09	35.72	37.89	35.66	37.03	37.03	qfq	5,761,601	211,579,420	3.23%
2026-01-08	34.58	36.22	34.41	35.87	35.87	qfq	5,208,322	185,188,214	3.02%
2026-01-07	34.11	35.70	33.63	34.82	34.82	qfq	5,328,667	184,788,403	2.05%
2026-01-06	34.48	34.58	33.77	34.12	34.12	qfq	2,067,584	70,533,650	-0.90%
2026-01-05	33.58	34.59	33.01	34.43	34.43	qfq	3,103,648	106,147,914	3.39%
2025-12-31	33.68	33.69	33.03	33.30	33.30	qfq	1,640,907	54,589,770	-0.72%
2025-12-30	33.78	33.98	33.33	33.54	33.54	qfq	1,633,283	54,878,739	-1.29%
2025-12-29	34.17	34.36	33.60	33.98	33.98	qfq	1,880,669	63,867,081	-1.16%
2025-12-26	34.05	34.68	33.81	34.38	34.38	qfq	1,627,399	55,630,082	0.97%
2025-12-25	35.14	35.18	33.82	34.05	34.05	qfq	2,474,914	84,484,636	-2.24%
2025-12-24	33.55	35.09	33.30	34.83	34.83	qfq	3,560,595	123,274,591	3.82%
2025-12-23	33.12	33.78	32.86	33.55	33.55	qfq	2,204,380	73,572,213	0.93%
2025-12-22	32.41	33.79	32.39	33.24	33.24	qfq	2,896,501	95,549,735	1.96%
2025-12-19	32.78	33.32	32.51	32.60	32.60	qfq	1,784,802	58,659,283	-0.18%
2025-12-18	33.06	33.33	32.55	32.66	32.66	qfq	1,753,439	57,686,564	-1.80%
2025-12-17	32.56	33.85	32.35	33.26	33.26	qfq	3,740,283	123,797,779	1.56%
2025-12-16	32.81	33.58	32.42	32.75	32.75	qfq	1,867,641	61,207,345	-0.40%
2025-12-15	33.30	33.65	32.85	32.88	32.88	qfq	1,702,232	56,529,896	-2.23%
2025-12-12	33.69	33.90	33.49	33.63	33.63	qfq	1,697,408	57,162,024	-0.83%
2025-12-11	34.49	34.50	33.55	33.91	33.91	qfq	2,839,100	96,069,081	-1.88%
2025-12-10	34.30	34.69	34.05	34.56	34.56	qfq	1,849,803	63,583,654	0.47%
2025-12-09	35.50	35.94	34.10	34.40	34.40	qfq	4,541,280	156,889,208	-4.31%
2025-12-08	34.26	37.28	34.25	35.95	35.95	qfq	6,389,419	228,557,998	4.96%
2025-12-05	33.99	34.28	33.03	34.25	34.25	qfq	2,356,279	79,378,693	0.79%
2025-12-04	33.30	34.45	32.66	33.98	33.98	qfq	3,244,794	109,396,745	1.58%
2025-12-03	34.30	34.42	33.26	33.45	33.45	qfq	2,352,344	79,102,733	-2.05%
2025-12-02	35.80	35.80	34.05	34.15	34.15	qfq	3,826,232	132,130,651	-4.95%
2025-12-01	37.16	37.16	35.59	35.93	35.93	qfq	3,892,542	139,971,905	-3.36%
2025-11-28	36.56	37.18	36.20	37.18	37.18	qfq	1,955,542	71,604,500	1.42%
2025-11-27	36.98	37.50	36.50	36.66	36.66	qfq	2,306,100	85,422,084	-1.00%
2025-11-26	36.45	37.75	36.22	37.03	37.03	qfq	3,006,627	111,883,860	1.56%
2025-11-25	35.81	36.75	35.76	36.46	36.46	qfq	2,890,513	105,134,201	2.27%
2025-11-24	36.41	36.69	35.06	35.65	35.65	qfq	3,112,742	111,051,274	-2.09%
2025-11-21	36.50	37.31	36.20	36.41	36.41	qfq	3,778,314	139,112,134	-1.06%
2025-11-20	38.68	39.00	36.63	36.80	36.80	qfq	3,342,223	125,488,719	-2.95%
2025-11-19	38.09	38.48	36.53	37.92	37.92	qfq	3,774,570	141,325,473	-0.47%
2025-11-18	37.88	38.39	37.35	38.10	38.10	qfq	2,228,246	84,379,552	0.79%
2025-11-17	37.22	38.20	37.00	37.80	37.80	qfq	2,803,403	105,301,428	0.96%
2025-11-14	36.79	39.40	36.51	37.44	37.44	qfq	5,779,333	221,530,772	1.46%
2025-11-13	36.55	37.40	36.16	36.90	36.90	qfq	2,290,795	84,103,293	0.85%
2025-11-12	37.06	37.46	36.30	36.59	36.59	qfq	2,052,474	75,317,788	-1.29%
2025-11-11	37.00	37.32	36.59	37.07	37.07	qfq	2,459,677	90,954,093	0.54%
2025-11-10	38.18	38.37	36.73	36.87	36.87	qfq	4,230,487	157,690,537	-2.69%
2025-11-07	38.70	39.00	37.88	37.89	37.89	qfq	2,900,406	111,444,935	-2.12%
2025-11-06	40.54	40.57	38.66	38.71	38.71	qfq	4,518,010	176,711,424	-3.13%
2025-11-05	39.13	40.44	38.51	39.96	39.96	qfq	4,521,838	180,793,632	1.40%
2025-11-04	40.01	40.10	38.58	39.41	39.41	qfq	4,625,455	180,547,261	-1.45%
2025-11-03	39.31	40.44	39.17	39.99	39.99	qfq	5,520,600	220,491,267	2.09%
2025-10-31	38.16	39.66	37.43	39.17	39.17	qfq	6,458,344	250,078,846	2.06%
2025-10-30	38.28	40.10	37.91	38.38	38.38	qfq	6,998,569	273,448,976	0.47%
2025-10-29	38.50	39.93	38.20	38.20	38.20	qfq	7,117,429	276,631,206	-1.29%
2025-10-28	39.07	39.66	38.60	38.70	38.70	qfq	4,282,952	166,896,430	-2.00%
2025-10-27	39.00	39.97	38.40	39.49	39.49	qfq	5,511,215	216,644,203	1.83%
2025-10-24	38.57	39.35	37.82	38.78	38.78	qfq	5,397,058	208,218,510	-0.44%
2025-10-23	41.29	41.99	38.00	38.95	38.95	qfq	8,350,930	328,067,653	-6.59%
2025-10-22	42.00	42.57	41.00	41.70	41.70	qfq	6,605,440	276,621,861	2.76%
2025-10-21	42.00	42.00	39.02	40.58	40.58	qfq	9,482,904	382,324,229	-2.22%
2025-10-20	50.20	51.32	40.16	41.50	41.50	qfq	17,114,259	761,470,236	-17.33%
2025-10-17	52.38	54.98	49.88	50.20	50.20	qfq	4,882,990	253,972,625	-4.38%
2025-10-16	51.00	54.34	50.76	52.50	52.50	qfq	4,204,033	222,624,830	2.32%
2025-10-15	53.00	53.03	49.52	51.31	51.31	qfq	4,273,840	219,989,859	-2.79%
2025-10-14	54.39	55.11	52.15	52.78	52.78	qfq	4,953,602	266,161,572	-2.62%
2025-10-13	46.10	54.68	46.10	54.20	54.20	qfq	8,272,303	431,606,822	8.57%
2025-10-10	52.97	53.48	48.81	49.92	49.92	qfq	5,274,420	268,580,146	-3.74%
2025-10-09	53.70	55.31	51.78	51.86	51.86	qfq	5,932,991	316,548,647	-4.18%
2025-09-30	52.97	54.98	52.01	54.12	54.12	qfq	5,648,156	302,373,461	3.09%
2025-09-29	54.10	54.83	52.00	52.50	52.50	qfq	4,644,507	247,999,787	-2.81%
2025-09-26	56.70	56.70	54.00	54.02	54.02	qfq	4,394,554	240,354,305	-4.86%
2025-09-25	58.84	58.84	56.38	56.78	56.78	qfq	3,774,097	215,960,639	-2.52%
2025-09-24	57.50	58.71	56.23	58.25	58.25	qfq	4,070,740	234,966,721	1.48%
2025-09-23	60.70	61.51	55.59	57.40	57.40	qfq	6,582,271	379,813,397	-5.44%
2025-09-22	58.10	61.40	57.50	60.70	60.70	qfq	8,951,843	537,326,256	4.62%
2025-09-19	57.00	58.28	56.56	58.02	58.02	qfq	3,754,239	215,823,885	0.12%
2025-09-18	56.54	59.58	56.12	57.95	57.95	qfq	7,052,639	407,390,399	1.93%
2025-09-17	58.70	58.99	56.55	56.85	56.85	qfq	4,420,285	255,040,610	-2.75%
2025-09-16	57.50	60.50	56.80	58.46	58.46	qfq	6,469,597	376,674,119	0.26%
2025-09-15	52.00	59.99	51.06	58.31	58.31	qfq	13,167,457	744,794,288	11.02%
2025-09-12	53.20	54.01	51.65	52.52	52.52	qfq	3,876,700	203,861,766	0.71%
2025-09-11	51.90	54.00	50.59	52.15	52.15	qfq	4,340,536	227,083,973	0.31%
2025-09-10	52.99	54.18	51.70	51.99	51.99	qfq	3,064,294	161,910,596	-1.92%
2025-09-09	55.17	55.57	52.03	53.01	53.01	qfq	4,522,766	242,604,088	-3.92%
2025-09-08	55.20	56.98	52.80	55.17	55.17	qfq	5,478,897	304,577,332	1.04%
2025-09-05	53.74	54.60	52.00	54.60	54.60	qfq	4,348,447	231,765,004	1.11%
2025-09-04	55.98	56.99	53.00	54.00	54.00	qfq	6,362,767	350,098,451	-3.50%
2025-09-03	55.38	56.62	53.60	55.96	55.96	qfq	6,345,791	351,559,572	0.94%
2025-09-02	56.00	58.50	51.54	55.44	55.44	qfq	11,495,630	631,651,007	-1.91%
2025-09-01	57.00	63.05	55.51	56.52	56.52	qfq	16,498,037	966,252,895	2.21%
2025-08-29	57.25	59.11	54.50	55.30	55.30	qfq	8,169,886	457,223,490	-2.30%
2025-08-28	58.73	60.44	55.07	56.60	56.60	qfq	8,869,381	507,122,115	-2.77%
2025-08-27	58.02	61.18	56.65	58.21	58.21	qfq	9,681,234	572,249,212	1.23%
2025-08-26	58.62	59.28	56.18	57.50	57.50	qfq	7,930,769	456,343,560	-1.91%
2025-08-25	53.78	60.19	53.77	58.62	58.62	qfq	11,570,290	666,151,585	9.04%
2025-08-22	55.00	55.00	52.81	53.76	53.76	qfq	3,877,551	208,592,751	-0.65%
2025-08-21	53.84	55.15	52.71	54.11	54.11	qfq	5,328,793	286,654,021	2.29%
2025-08-20	50.99	52.98	50.98	52.90	52.90	qfq	3,488,525	181,400,821	3.77%
2025-08-19	52.30	52.46	50.15	50.98	50.98	qfq	4,175,847	213,728,683	-2.84%
2025-08-18	52.95	54.88	52.24	52.47	52.47	qfq	5,581,937	296,473,434	-1.06%
2025-08-15	50.29	54.99	50.00	53.03	53.03	qfq	5,865,185	309,138,557	5.45%
2025-08-14	51.05	51.49	49.77	50.29	50.29	qfq	3,049,828	153,839,646	-1.49%
2025-08-13	52.36	52.38	50.61	51.05	51.05	qfq	3,257,994	167,321,972	-2.54%
2025-08-12	51.90	52.85	50.90	52.38	52.38	qfq	3,534,391	183,595,359	1.55%
2025-08-11	52.00	52.57	51.36	51.58	51.58	qfq	3,725,595	193,308,536	-1.38%
2025-08-08	51.99	54.08	51.20	52.30	52.30	qfq	3,473,692	183,120,914	0.52%
2025-08-07	53.69	53.80	52.00	52.03	52.03	qfq	3,148,310	165,901,189	-3.09%
2025-08-06	52.33	54.27	50.90	53.69	53.69	qfq	5,619,288	298,098,201	4.64%
2025-08-05	51.00	51.91	50.40	51.31	51.31	qfq	2,361,322	120,816,183	1.02%
2025-08-04	49.60	51.20	49.06	50.79	50.79	qfq	3,693,117	186,201,988	2.40%
2025-08-01	50.01	51.95	49.26	49.60	49.60	qfq	2,995,430	150,262,437	-0.82%
2025-07-31	50.94	51.49	49.50	50.01	50.01	qfq	5,299,522	266,959,105	-1.96%
2025-07-30	52.53	53.29	50.88	51.01	51.01	qfq	4,742,077	245,844,718	-3.57%
2025-07-29	51.84	54.00	51.06	52.90	52.90	qfq	5,395,077	285,122,156	1.83%
2025-07-28	54.50	55.20	50.51	51.95	51.95	qfq	6,829,678	354,139,409	-4.68%
2025-07-25	53.36	55.77	51.51	54.50	54.50	qfq	6,717,659	362,071,393	2.69%
2025-07-24	52.33	54.49	51.88	53.07	53.07	qfq	5,565,817	295,994,826	1.39%
2025-07-23	51.28	53.72	51.28	52.34	52.34	qfq	4,606,695	242,004,465	0.83%
2025-07-22	50.11	52.50	50.01	51.91	51.91	qfq	4,999,679	255,901,768	2.39%
2025-07-21	52.04	52.04	49.25	50.70	50.70	qfq	7,276,989	368,225,951	-3.54%
2025-07-18	50.39	54.50	49.60	52.56	52.56	qfq	10,797,464	565,050,696	4.74%
2025-07-17	49.22	50.60	48.28	50.18	50.18	qfq	6,884,848	341,478,166	0.88%
2025-07-16	43.30	51.50	42.80	49.74	49.74	qfq	12,947,087	616,559,278	15.46%
2025-07-15	42.33	43.10	41.30	43.08	43.08	qfq	2,630,398	111,542,834	1.77%
2025-07-14	42.00	43.32	41.72	42.33	42.33	qfq	2,374,631	100,232,732	0.67%
2025-07-11	42.27	42.55	41.87	42.05	42.05	qfq	1,786,793	75,377,864	-0.47%
2025-07-10	43.12	43.57	42.00	42.25	42.25	qfq	3,050,050	130,104,846	-1.86%
2025-07-09	43.20	43.80	42.30	43.05	43.05	qfq	3,387,162	145,979,796	-0.25%
2025-07-08	40.62	43.85	40.61	43.16	43.16	qfq	5,250,128	222,797,447	6.25%
2025-07-07	40.57	41.20	39.91	40.62	40.62	qfq	2,546,692	103,044,935	1.07%
2025-07-04	40.54	41.40	39.90	40.19	40.19	qfq	2,783,579	112,888,577	-0.86%
2025-07-03	40.99	41.63	40.27	40.54	40.54	qfq	3,010,389	122,687,679	-2.03%
2025-07-02	41.06	43.15	41.03	41.38	41.38	qfq	4,360,249	182,857,027	0.98%
2025-07-01	42.58	42.58	40.61	40.98	40.98	qfq	4,289,233	177,728,045	-3.49%
2025-06-30	40.43	42.48	39.34	42.46	42.46	qfq	7,384,003	305,083,848	8.48%
2025-06-27	39.45	40.28	38.85	39.14	39.14	qfq	3,245,328	127,694,763	-0.79%
2025-06-26	39.44	40.74	38.51	39.45	39.45	qfq	4,704,929	186,514,866	0.00%
2025-06-25	37.68	39.69	37.04	39.45	39.45	qfq	5,166,136	201,409,190	5.51%
2025-06-24	36.80	37.68	36.60	37.39	37.39	qfq	2,240,321	83,413,529	1.88%
2025-06-23	36.45	36.90	36.18	36.70	36.70	qfq	1,783,078	65,178,246	0.08%
2025-06-20	37.81	37.92	36.65	36.67	36.67	qfq	1,912,724	70,971,954	-2.73%
2025-06-19	38.58	38.98	37.49	37.70	37.70	qfq	3,303,299	125,723,535	-2.46%
2025-06-18	38.31	38.98	37.49	38.65	38.65	qfq	2,800,074	107,117,529	-0.08%
2025-06-17	37.91	39.44	37.56	38.68	38.68	qfq	3,696,344	142,366,655	2.06%
2025-06-16	37.41	38.12	37.07	37.90	37.90	qfq	3,825,819	144,234,412	-0.29%
2025-06-13	39.20	40.60	35.61	38.01	38.01	qfq	11,738,876	435,299,820	-1.91%
2025-06-12	38.26	39.08	37.49	38.75	38.75	qfq	2,947,013	113,100,754	1.28%
2025-06-11	38.69	39.60	38.07	38.26	38.26	qfq	3,655,401	141,887,928	-1.29%
2025-06-10	40.50	42.07	37.90	38.76	38.76	qfq	7,476,751	295,289,061	-4.30%
2025-06-09	41.00	42.20	39.50	40.50	40.50	qfq	5,013,951	203,288,262	0.22%
2025-06-06	40.50	40.99	39.50	40.41	40.41	qfq	3,383,179	135,940,449	-0.22%
2025-06-05	39.30	40.53	38.88	40.50	40.50	qfq	5,438,706	216,860,901	1.66%
2025-06-04	35.78	39.84	35.63	39.84	39.84	qfq	7,720,527	295,596,295	11.35%
2025-06-03	36.44	36.44	34.72	35.78	35.78	qfq	2,837,349	101,092,622	-24.40%
2025-05-30	48.33	48.36	46.70	47.33	35.75	qfq	1,969,995	93,275,937	-2.07%
2025-05-29	49.50	50.18	48.31	48.33	36.51	qfq	2,652,094	130,036,651	-1.13%
2025-05-28	49.14	49.77	48.44	48.88	36.92	qfq	1,590,004	77,869,087	-0.47%
2025-05-27	49.29	49.84	46.50	49.11	37.10	qfq	2,793,567	135,488,702	-0.37%
2025-05-26	49.25	49.85	49.00	49.29	37.23	qfq	1,225,449	60,469,682	0.04%
2025-05-23	49.87	50.80	49.22	49.27	37.22	qfq	1,876,021	93,334,949	-2.30%
2025-05-22	50.99	52.19	49.61	50.43	38.09	qfq	2,344,360	119,666,592	-0.55%
2025-05-21	51.33	51.33	49.55	50.71	38.31	qfq	2,767,697	138,979,407	-0.65%
2025-05-20	50.80	51.50	50.65	51.04	38.55	qfq	1,817,130	92,760,995	0.33%
2025-05-19	53.10	53.10	49.98	50.87	38.43	qfq	3,223,920	164,026,031	-3.47%
2025-05-16	53.19	53.27	52.20	52.70	39.81	qfq	1,982,790	104,631,494	-0.94%
2025-05-15	54.88	55.20	52.60	53.20	40.19	qfq	3,470,640	185,830,225	-2.46%
2025-05-14	53.52	56.56	53.52	54.54	41.20	qfq	4,200,555	229,904,196	0.41%
2025-05-13	54.58	56.60	53.88	54.32	41.03	qfq	5,663,539	312,831,545	0.63%
2025-05-12	51.79	54.30	51.11	53.98	40.78	qfq	5,650,902	298,233,618	4.21%
2025-05-09	52.40	53.29	51.00	51.80	39.13	qfq	5,004,904	262,314,670	-1.15%
2025-05-08	54.58	55.18	51.91	52.40	39.58	qfq	7,764,130	414,091,121	-2.96%
2025-05-07	52.99	55.88	52.99	54.00	40.79	qfq	9,461,819	511,445,280	4.73%
2025-05-06	50.75	52.80	48.12	51.56	38.95	qfq	10,728,304	548,634,002	2.61%
2025-04-30	49.00	54.28	48.96	50.25	37.96	qfq	14,462,421	744,120,171	10.61%
2025-04-29	39.48	46.75	39.35	45.43	34.32	qfq	10,443,367	456,019,930	14.72%
2025-04-28	40.87	41.01	39.47	39.60	29.91	qfq	3,274,530	131,672,040	-2.87%
2025-04-25	40.30	41.60	40.00	40.77	30.80	qfq	3,159,030	129,022,955	1.09%
2025-04-24	42.68	43.45	40.08	40.33	30.46	qfq	4,382,301	180,006,137	-0.69%
2025-04-23	39.56	41.20	39.17	40.61	30.68	qfq	3,730,556	151,790,061	3.89%
2025-04-22	40.49	40.49	38.97	39.09	29.53	qfq	2,661,570	104,719,778	-3.93%
2025-04-21	39.40	41.75	39.40	40.69	30.74	qfq	3,542,443	144,529,779	1.12%
2025-04-18	41.20	41.50	39.80	40.24	30.40	qfq	1,532,461	61,802,928	-1.81%
2025-04-17	39.89	41.94	39.50	40.98	30.96	qfq	2,841,281	116,609,812	2.45%
2025-04-16	41.51	42.00	39.09	40.00	30.22	qfq	3,381,560	135,841,799	-3.61%
2025-04-15	42.88	44.50	40.30	41.50	31.35	qfq	4,791,711	200,244,358	-3.56%
2025-04-14	42.46	43.66	42.41	43.03	32.50	qfq	2,422,243	103,904,651	3.29%
2025-04-11	39.85	42.51	39.85	41.66	31.47	qfq	2,833,733	117,761,024	2.94%
2025-04-10	40.20	41.52	39.20	40.47	30.57	qfq	4,214,149	171,470,416	4.98%
2025-04-09	36.50	38.80	33.60	38.55	29.12	qfq	5,361,622	195,241,217	3.77%
2025-04-08	36.50	38.00	35.51	37.15	28.06	qfq	6,125,440	225,292,246	-0.13%
2025-04-07	42.00	42.63	37.20	37.20	28.10	qfq	5,996,818	228,854,061	-20.00%
2025-04-03	49.11	51.29	46.00	46.50	35.13	qfq	9,802,696	469,947,758	-6.66%
2025-04-02	44.08	50.50	44.08	49.82	37.63	qfq	8,620,384	411,773,730	12.21%
2025-04-01	45.30	45.79	43.93	44.40	33.54	qfq	4,689,404	209,937,161	-3.04%
2025-03-31	44.50	46.22	43.30	45.79	34.59	qfq	8,388,502	378,392,236	3.25%
2025-03-28	41.93	44.96	41.50	44.35	33.50	qfq	5,184,575	224,617,656	5.77%
2025-03-27	41.13	42.65	40.82	41.93	31.67	qfq	2,551,976	106,780,325	1.80%
2025-03-26	41.05	41.94	40.57	41.19	31.11	qfq	1,784,226	73,316,668	0.24%
2025-03-25	42.60	44.04	40.53	41.09	31.04	qfq	2,632,789	109,672,231	-4.17%
2025-03-24	42.83	44.16	41.94	42.88	32.39	qfq	2,951,971	127,283,096	0.61%
2025-03-21	43.93	44.09	42.25	42.62	32.19	qfq	3,369,182	145,420,911	-3.68%
2025-03-20	44.52	46.29	44.00	44.25	33.43	qfq	3,983,850	179,131,433	-0.90%
2025-03-19	46.20	46.38	44.00	44.65	33.73	qfq	3,689,568	166,545,913	-3.75%
2025-03-18	47.35	47.60	46.01	46.39	35.04	qfq	3,506,762	163,710,780	-2.13%
2025-03-17	46.48	48.32	46.00	47.40	35.81	qfq	4,471,078	210,407,012	1.94%
2025-03-14	47.79	49.29	46.48	46.50	35.13	qfq	5,990,668	286,570,751	-2.68%
2025-03-13	47.43	48.98	46.33	47.78	36.09	qfq	7,618,458	361,834,017	-2.31%
2025-03-12	46.80	50.49	46.51	48.91	36.95	qfq	9,865,375	480,298,855	6.79%
2025-03-11	45.90	47.49	44.75	45.80	34.60	qfq	6,564,985	301,732,364	-2.18%
2025-03-10	47.05	48.88	46.10	46.82	35.37	qfq	6,734,809	318,728,735	-0.49%
2025-03-07	45.78	50.59	45.60	47.05	35.54	qfq	11,276,350	545,545,711	2.55%
2025-03-06	44.20	47.50	43.35	45.88	34.66	qfq	10,224,803	462,836,978	4.63%
2025-03-05	43.05	44.84	41.33	43.85	33.12	qfq	9,182,766	395,509,419	6.23%
2025-03-04	39.87	41.44	39.87	41.28	31.18	qfq	2,386,964	97,709,725	1.40%
2025-03-03	40.89	41.89	40.18	40.71	30.75	qfq	3,926,276	160,722,114	-0.54%
2025-02-28	42.98	43.30	40.52	40.93	30.92	qfq	5,895,315	243,897,395	-6.77%
2025-02-27	46.42	48.63	42.81	43.90	33.16	qfq	8,663,567	385,386,793	-5.08%
2025-02-26	47.50	48.66	45.50	46.25	34.94	qfq	7,256,204	342,064,085	-0.84%
2025-02-25	45.59	48.80	45.59	46.64	35.23	qfq	8,938,095	420,052,835	-3.24%
2025-02-24	47.30	51.50	46.62	48.20	36.41	qfq	13,740,424	678,666,185	0.37%
2025-02-21	44.20	49.14	41.43	48.02	36.27	qfq	16,570,705	746,037,869	17.26%
2025-02-20	41.53	42.33	39.00	40.95	30.93	qfq	11,803,975	477,915,045	-2.03%
2025-02-19	40.89	42.15	39.65	41.80	31.57	qfq	15,082,140	614,986,947	5.40%
2025-02-18	39.60	43.00	38.05	39.66	29.96	qfq	18,732,866	757,553,565	0.15%
2025-02-17	35.22	39.60	34.70	39.60	29.91	qfq	17,401,872	665,898,040	20.00%
2025-02-14	31.67	33.88	31.42	33.00	24.93	qfq	7,914,310	258,790,833	3.19%
2025-02-13	32.26	32.90	31.61	31.98	24.16	qfq	3,705,675	119,057,077	-0.74%
2025-02-12	32.34	32.57	31.65	32.22	24.34	qfq	5,142,186	164,737,287	-0.03%
2025-02-11	33.11	34.33	31.80	32.23	24.35	qfq	6,541,665	213,726,471	-3.45%
2025-02-10	33.24	33.98	32.00	33.38	25.21	qfq	7,441,409	245,205,878	3.99%
2025-02-07	32.23	33.20	31.55	32.10	24.25	qfq	8,408,662	272,721,701	-0.43%
2025-02-06	32.00	33.01	29.40	32.24	24.35	qfq	12,617,456	400,018,239	4.47%
2025-02-05	28.80	31.15	27.64	30.86	23.31	qfq	9,603,067	281,345,564	7.19%
2025-01-27	28.08	28.87	27.83	28.79	21.75	qfq	2,713,360	77,595,079	2.71%
2025-01-24	28.23	28.43	27.33	28.03	21.17	qfq	2,736,582	76,335,993	-1.02%
2025-01-23	28.19	29.14	28.19	28.32	21.39	qfq	3,288,639	94,220,613	0.64%
2025-01-22	28.08	28.25	27.66	28.14	21.26	qfq	2,062,670	57,846,458	0.11%
2025-01-21	27.44	28.38	27.20	28.11	21.23	qfq	2,770,845	76,846,660	2.97%
2025-01-20	26.92	27.50	26.92	27.30	20.62	qfq	3,179,030	86,586,254	1.45%
2025-01-17	27.60	27.91	26.79	26.91	20.33	qfq	4,775,625	130,226,502	-4.61%
2025-01-16	27.63	29.38	27.63	28.21	21.31	qfq	6,171,788	176,667,964	1.11%
2025-01-15	28.09	28.99	27.58	27.90	21.08	qfq	2,944,110	83,535,793	-1.86%
2025-01-14	27.80	28.44	27.11	28.43	21.48	qfq	3,039,790	84,983,115	3.83%
2025-01-13	25.22	27.39	25.22	27.38	20.68	qfq	3,495,020	93,442,122	6.33%
2025-01-10	26.75	26.94	25.64	25.75	19.45	qfq	2,480,930	64,930,230	-3.74%
2025-01-09	26.13	27.30	26.10	26.75	20.21	qfq	2,706,856	72,616,337	0.94%
2025-01-08	26.60	26.91	25.65	26.50	20.02	qfq	2,999,250	78,749,288	-0.79%
2025-01-07	25.12	26.80	25.11	26.71	20.18	qfq	4,295,122	111,984,698	6.03%
2025-01-06	24.80	25.21	24.05	25.19	19.03	qfq	4,046,500	99,747,201	0.72%
2025-01-03	25.97	26.30	24.60	25.01	18.89	qfq	3,626,379	91,249,200	-2.53%
2025-01-02	26.02	26.75	25.40	25.66	19.38	qfq	2,891,464	75,307,198	-1.61%
2024-12-31	27.50	28.00	25.85	26.08	19.70	qfq	5,158,470	138,043,907	-5.06%
2024-12-30	26.90	28.40	26.33	27.47	20.75	qfq	5,642,907	153,740,940	1.59%
2024-12-27	26.88	27.48	26.65	27.04	20.43	qfq	3,083,861	83,517,686	0.00%
2024-12-26	27.04	28.11	26.44	27.04	20.43	qfq	5,456,871	147,587,276	-0.22%
2024-12-25	28.65	28.80	26.56	27.10	20.47	qfq	4,683,950	127,189,567	-5.41%
2024-12-24	30.41	30.85	28.01	28.65	21.64	qfq	5,107,730	147,848,381	-5.26%
2024-12-23	31.14	31.48	30.15	30.24	22.84	qfq	2,699,871	82,820,090	-3.01%
2024-12-20	32.65	32.95	30.76	31.18	23.55	qfq	3,182,192	100,789,169	-2.59%
2024-12-19	31.91	32.31	31.63	32.01	24.18	qfq	1,924,134	61,530,640	-0.19%
2024-12-18	32.84	32.86	31.45	32.07	24.23	qfq	3,607,007	115,253,663	-1.08%
2024-12-17	34.73	35.25	32.02	32.42	24.49	qfq	5,779,752	192,359,210	-7.11%
2024-12-16	35.42	36.00	34.53	34.90	26.36	qfq	2,415,825	84,839,718	-1.27%
2024-12-13	35.83	36.16	34.92	35.35	26.70	qfq	3,020,156	107,753,095	-1.37%
2024-12-12	34.29	35.95	34.06	35.84	27.07	qfq	3,782,538	133,102,256	4.10%
2024-12-11	32.88	34.45	32.54	34.43	26.01	qfq	3,410,588	114,878,760	4.75%
2024-12-10	32.88	33.30	31.30	32.87	24.83	qfq	4,617,567	149,221,351	3.30%
2024-12-09	32.30	32.45	31.44	31.82	24.04	qfq	3,690,661	117,379,356	-1.97%
2024-12-06	32.64	32.80	31.70	32.46	24.52	qfq	3,146,796	101,892,099	-0.52%
2024-12-05	30.87	32.89	30.61	32.63	24.65	qfq	5,761,477	184,777,959	5.60%
2024-12-04	31.20	31.90	30.58	30.90	23.34	qfq	3,503,699	109,209,254	-1.47%
2024-12-03	31.24	32.50	30.80	31.36	23.69	qfq	5,271,047	166,310,523	0.42%
2024-12-02	32.39	33.10	31.00	31.23	23.59	qfq	7,588,943	242,191,075	-1.36%
2024-11-29	29.80	31.79	29.60	31.66	23.92	qfq	6,122,036	190,166,956	6.49%
2024-11-28	29.83	30.49	29.04	29.73	22.46	qfq	5,521,372	164,801,878	-1.29%
2024-11-27	27.56	30.84	27.42	30.12	22.75	qfq	9,138,604	268,534,080	9.53%
2024-11-26	26.92	27.51	26.36	27.50	20.77	qfq	3,663,288	100,007,530	2.08%
2024-11-25	26.26	27.64	26.21	26.94	20.35	qfq	4,111,610	110,720,926	2.63%
2024-11-22	26.53	27.20	26.20	26.25	19.83	qfq	3,130,525	83,820,173	-0.91%
2024-11-21	26.90	27.70	26.33	26.49	20.01	qfq	2,849,037	76,513,321	-1.49%
2024-11-20	26.70	27.18	26.34	26.89	20.31	qfq	2,408,562	64,658,956	0.45%
2024-11-19	25.45	27.11	25.42	26.77	20.22	qfq	3,766,554	98,168,495	4.57%
2024-11-18	26.24	26.70	25.03	25.60	19.34	qfq	3,169,030	81,898,301	-2.62%
2024-11-15	26.39	26.98	26.02	26.29	19.86	qfq	2,171,720	57,395,815	-0.76%
2024-11-14	26.80	27.38	26.22	26.49	20.01	qfq	2,949,350	78,956,666	-1.45%
2024-11-13	26.88	26.88	26.11	26.88	20.30	qfq	3,116,840	82,548,101	0.00%
2024-11-12	25.97	28.26	25.51	26.88	20.30	qfq	7,386,012	197,329,247	4.19%
2024-11-11	24.35	26.28	24.18	25.80	19.49	qfq	6,113,546	156,472,337	5.13%
2024-11-08	24.08	25.00	23.55	24.54	18.54	qfq	5,706,772	138,057,446	2.89%
2024-11-07	23.14	24.05	22.81	23.85	18.02	qfq	3,578,590	85,065,868	2.58%
2024-11-06	23.22	23.52	22.95	23.25	17.56	qfq	2,664,942	61,869,880	0.04%
2024-11-05	22.73	23.25	22.50	23.24	17.56	qfq	2,489,078	57,025,802	2.42%
2024-11-04	22.01	22.79	21.85	22.69	17.14	qfq	2,197,670	49,286,004	3.89%
2024-11-01	22.81	23.00	21.62	21.84	16.50	qfq	2,893,425	64,359,540	-4.17%
2024-10-31	22.88	23.19	22.72	22.79	17.22	qfq	2,739,640	62,794,051	-1.43%
2024-10-30	23.41	23.62	22.88	23.12	17.46	qfq	2,472,830	57,341,512	-1.37%
2024-10-29	24.14	24.18	23.40	23.44	17.71	qfq	3,120,710	74,112,717	-2.86%
2024-10-28	23.85	24.38	23.40	24.13	18.23	qfq	4,328,960	103,674,706	1.22%
2024-10-25	23.83	23.97	23.26	23.84	18.01	qfq	4,888,710	115,138,739	0.08%
2024-10-24	22.11	24.18	22.01	23.82	17.99	qfq	7,784,380	183,119,774	5.68%
2024-10-23	23.10	23.15	22.43	22.54	17.03	qfq	3,470,900	78,817,151	-2.00%
2024-10-22	22.75	23.33	22.60	23.00	17.37	qfq	3,873,800	89,425,860	0.88%
2024-10-21	22.54	23.28	22.10	22.80	17.22	qfq	4,112,860	93,049,187	1.11%
2024-10-18	22.24	22.80	21.56	22.55	17.03	qfq	4,311,573	95,984,739	1.53%
2024-10-17	23.14	23.14	22.15	22.21	16.78	qfq	2,506,550	56,445,343	-2.50%
2024-10-16	22.80	23.30	22.63	22.78	17.21	qfq	1,742,152	39,989,378	-1.04%
2024-10-15	23.70	23.70	22.91	23.02	17.39	qfq	2,392,020	55,811,262	-2.87%
2024-10-14	23.41	24.08	22.71	23.70	17.90	qfq	3,641,213	84,985,980	-0.71%
2024-10-11	23.10	24.38	22.80	23.87	18.03	qfq	3,830,674	91,134,457	1.75%
2024-10-10	23.12	24.70	22.28	23.46	17.72	qfq	4,837,003	113,354,041	3.58%
2024-10-09	25.00	25.00	22.45	22.65	17.11	qfq	5,263,132	124,033,862	-14.01%
2024-10-08	28.00	28.30	24.30	26.34	19.90	qfq	7,660,400	201,515,058	7.86%
2024-09-30	23.00	25.27	21.79	24.42	18.45	qfq	7,185,571	167,907,273	12.07%
2024-09-27	21.08	22.20	21.07	21.79	16.46	qfq	4,117,802	89,132,446	4.51%
2024-09-26	20.33	20.97	20.33	20.85	15.75	qfq	2,152,530	44,663,194	1.46%
2024-09-25	20.71	20.96	20.46	20.55	15.52	qfq	1,998,710	41,482,646	-0.19%
2024-09-24	20.22	20.60	20.14	20.59	15.55	qfq	1,576,698	32,199,274	1.88%
2024-09-23	20.11	20.37	20.08	20.21	15.27	qfq	553,150	11,186,275	0.00%
2024-09-20	20.17	20.23	19.92	20.21	15.27	qfq	706,550	14,176,677	0.15%
2024-09-19	20.08	20.49	20.00	20.18	15.24	qfq	1,473,300	29,735,406	0.60%
2024-09-18	20.15	20.15	19.92	20.06	15.15	qfq	1,090,809	21,835,216	-0.50%
2024-09-13	20.35	20.35	20.03	20.16	15.23	qfq	831,889	16,778,743	-1.18%
2024-09-12	20.64	20.83	20.13	20.40	15.41	qfq	1,145,800	23,377,553	-1.26%
2024-09-11	20.50	20.92	20.47	20.66	15.61	qfq	864,570	17,896,672	0.10%
2024-09-10	20.46	20.74	20.25	20.64	15.59	qfq	1,404,070	28,845,601	1.28%
2024-09-09	20.19	20.44	20.11	20.38	15.39	qfq	591,849	12,018,467	-0.05%
2024-09-06	20.61	20.64	20.10	20.39	15.40	qfq	1,689,444	34,336,546	-1.21%
2024-09-05	20.80	20.94	20.50	20.64	15.59	qfq	2,127,240	43,909,373	-0.77%
2024-09-04	21.90	22.11	20.48	20.80	15.71	qfq	3,777,052	79,024,652	-2.07%
2024-09-03	21.07	21.24	20.85	21.24	16.04	qfq	816,120	17,225,616	0.66%
2024-09-02	21.16	21.29	20.77	21.10	15.94	qfq	1,075,340	22,682,089	-0.57%
2024-08-30	21.15	21.67	20.94	21.22	16.03	qfq	2,970,850	62,952,339	1.00%
2024-08-29	20.96	21.25	20.91	21.01	15.87	qfq	1,045,010	22,047,795	-0.10%
2024-08-28	21.05	21.30	20.40	21.03	15.89	qfq	1,639,070	34,485,364	0.14%
2024-08-27	21.35	21.35	20.98	21.00	15.86	qfq	551,540	11,623,551	-1.64%
2024-08-26	21.56	21.61	21.09	21.35	16.13	qfq	1,212,330	25,926,282	-0.47%
2024-08-23	21.46	21.61	21.15	21.45	16.20	qfq	785,350	16,816,746	0.23%
2024-08-22	21.40	21.56	21.21	21.40	16.17	qfq	428,840	9,147,312	-0.05%
2024-08-21	21.31	21.49	21.02	21.41	16.17	qfq	462,320	9,829,261	0.47%
2024-08-20	21.46	21.46	21.05	21.31	16.10	qfq	436,400	9,259,213	0.05%
2024-08-19	21.47	21.50	21.01	21.30	16.09	qfq	405,870	8,665,188	0.28%
2024-08-16	21.44	21.44	21.06	21.24	16.04	qfq	540,840	11,472,607	-0.42%
2024-08-15	21.22	21.54	20.65	21.33	16.11	qfq	1,041,320	22,103,962	0.28%
2024-08-14	21.45	21.63	21.11	21.27	16.07	qfq	504,460	10,726,657	-0.84%
2024-08-13	21.57	21.73	21.22	21.45	16.20	qfq	647,810	13,882,013	-0.69%
2024-08-12	21.56	21.81	21.41	21.60	16.32	qfq	463,770	10,021,049	-0.64%
2024-08-09	22.35	22.35	21.71	21.74	16.42	qfq	673,830	14,767,609	-1.45%
2024-08-08	22.39	22.58	21.91	22.06	16.66	qfq	1,282,487	28,590,896	-1.03%
2024-08-07	22.35	22.44	22.20	22.29	16.84	qfq	714,970	15,954,487	-0.18%
2024-08-06	22.18	22.39	21.70	22.33	16.87	qfq	1,343,599	29,652,464	1.96%
2024-08-05	21.80	22.26	21.75	21.90	16.54	qfq	1,313,790	28,834,217	-0.41%
2024-08-02	21.96	22.48	21.70	21.99	16.61	qfq	946,090	20,875,008	-0.68%
2024-08-01	22.49	22.58	22.08	22.14	16.72	qfq	1,229,830	27,375,450	-1.56%
2024-07-31	22.35	23.05	21.93	22.49	16.99	qfq	1,776,330	39,804,658	1.31%
2024-07-30	22.28	22.35	21.93	22.20	16.77	qfq	939,206	20,773,056	-0.63%
2024-07-29	22.34	22.58	21.59	22.34	16.88	qfq	2,110,140	46,618,039	-0.27%
2024-07-26	22.75	23.46	22.02	22.40	16.92	qfq	3,813,924	86,160,035	3.61%
2024-07-25	22.20	22.34	21.26	21.62	16.33	qfq	2,133,586	46,403,958	-3.27%
2024-07-24	23.88	24.40	21.90	22.35	16.88	qfq	3,698,248	83,902,854	-8.25%
2024-07-23	25.54	25.98	24.31	24.36	18.40	qfq	2,000,490	49,844,544	-4.32%
2024-07-22	25.05	25.85	20.97	25.46	19.23	qfq	4,239,093	106,687,118	0.20%
2024-07-19	24.52	25.98	24.52	25.41	19.19	qfq	2,549,340	64,594,711	2.79%
2024-07-18	24.75	24.90	24.40	24.72	18.67	qfq	993,861	24,588,452	-0.32%
2024-07-17	24.93	25.15	24.50	24.80	18.73	qfq	878,890	21,693,017	-0.68%
2024-07-16	24.90	25.18	24.72	24.97	18.86	qfq	477,380	11,940,703	-0.48%
2024-07-15	25.27	25.28	24.70	25.09	18.95	qfq	829,090	20,742,891	-0.08%
2024-07-12	25.14	25.22	24.62	25.11	18.97	qfq	810,640	20,212,710	-0.20%
2024-07-11	24.97	25.39	24.65	25.16	19.01	qfq	1,702,195	42,628,043	1.13%
2024-07-10	25.36	25.54	24.40	24.88	18.79	qfq	1,100,270	27,396,386	-1.89%
2024-07-09	25.48	25.48	24.88	25.36	19.16	qfq	1,318,830	33,275,641	-0.47%
2024-07-08	25.83	25.83	25.13	25.48	19.25	qfq	1,081,640	27,492,648	-1.47%
2024-07-05	25.66	26.00	24.86	25.86	19.53	qfq	1,793,430	46,133,515	1.45%
2024-07-04	25.80	26.00	25.25	25.49	19.25	qfq	752,570	19,155,456	-1.20%
2024-07-03	25.68	26.09	25.05	25.80	19.49	qfq	1,329,740	34,153,488	-0.42%
2024-07-02	25.94	26.05	25.52	25.91	19.57	qfq	1,106,030	28,524,656	-0.23%
2024-07-01	25.60	25.97	25.16	25.97	19.62	qfq	1,549,381	39,834,795	2.08%
2024-06-28	25.00	25.63	25.00	25.44	19.22	qfq	956,403	24,312,538	0.12%
2024-06-27	24.90	25.78	24.90	25.41	19.19	qfq	1,638,900	41,715,813	1.28%
2024-06-26	24.66	25.15	24.40	25.09	18.95	qfq	877,750	21,713,974	1.58%
2024-06-25	24.50	25.25	24.06	24.70	18.66	qfq	971,320	24,018,603	1.02%
2024-06-24	24.88	24.88	24.11	24.45	18.47	qfq	951,160	23,274,039	-1.81%
2024-06-21	25.05	25.58	24.76	24.90	18.81	qfq	748,560	18,720,195	-0.84%
2024-06-20	25.40	25.55	25.11	25.11	18.97	qfq	1,157,280	29,362,765	-1.14%
2024-06-19	25.51	25.60	25.03	25.40	19.19	qfq	672,780	17,041,475	-0.78%
2024-06-18	25.55	25.94	25.25	25.60	19.34	qfq	1,260,990	32,320,375	0.20%
2024-06-17	25.66	25.81	25.30	25.55	19.30	qfq	962,982	24,529,324	-0.08%
2024-06-14	25.65	25.77	25.30	25.57	19.32	qfq	817,840	20,867,099	0.00%
2024-06-13	25.12	25.96	24.89	25.57	19.32	qfq	1,352,310	34,418,173	1.79%
2024-06-12	25.16	25.49	24.85	25.12	18.98	qfq	791,120	19,925,011	0.28%
2024-06-11	24.66	25.15	24.25	25.05	18.92	qfq	955,633	23,687,193	0.85%
2024-06-07	25.03	25.10	24.18	24.84	18.76	qfq	2,588,863	63,704,155	-0.80%
2024-06-06	25.60	26.03	24.98	25.04	18.91	qfq	1,981,720	50,342,474	-2.07%
2024-06-05	26.20	26.20	25.43	25.57	19.32	qfq	1,665,166	42,943,577	-2.26%
2024-06-04	25.30	26.42	25.21	26.16	19.76	qfq	2,628,318	68,177,418	3.40%
2024-06-03	25.54	25.54	25.08	25.30	19.11	qfq	1,462,362	36,907,009	0.00%
2024-05-31	25.08	25.50	25.07	25.30	19.11	qfq	1,343,359	33,937,866	-0.20%
2024-05-30	25.00	25.63	24.71	25.35	19.15	qfq	2,695,930	68,089,344	1.93%
2024-05-29	24.00	25.00	24.00	24.87	18.79	qfq	2,130,430	52,618,145	2.98%
2024-05-28	24.46	24.58	24.11	24.15	18.24	qfq	2,304,366	55,960,454	-1.43%
2024-05-27	23.61	24.55	23.61	24.50	18.51	qfq	1,933,470	46,669,666	3.33%
2024-05-24	23.67	24.06	23.45	23.71	17.91	qfq	1,565,665	37,132,181	0.38%
2024-05-23	23.89	24.41	23.60	23.62	17.84	qfq	1,840,086	43,850,524	-26.65%
2024-05-22	32.75	32.92	31.80	32.20	18.19	qfq	1,873,502	60,174,269	-0.56%
2024-05-21	32.24	32.66	32.11	32.38	18.29	qfq	1,797,700	58,276,787	0.62%
2024-05-20	32.32	32.44	31.95	32.18	18.17	qfq	2,314,489	74,476,914	-1.11%
2024-05-17	32.70	33.07	31.80	32.54	18.38	qfq	4,277,172	138,479,475	-1.27%
2024-05-16	31.81	33.29	31.60	32.96	18.61	qfq	6,222,543	201,587,474	2.46%
2024-05-15	31.02	33.25	30.89	32.17	18.17	qfq	5,739,805	186,247,794	4.28%
2024-05-14	30.49	31.08	30.49	30.85	17.42	qfq	1,843,500	56,744,526	0.10%
2024-05-13	30.50	31.68	29.61	30.82	17.41	qfq	3,293,421	101,278,221	0.39%
2024-05-10	30.01	30.88	29.85	30.70	17.34	qfq	3,190,200	96,941,487	2.33%
2024-05-09	29.33	30.15	29.33	30.00	16.94	qfq	1,899,000	56,589,838	2.04%
2024-05-08	29.85	30.10	29.30	29.40	16.60	qfq	2,302,900	68,377,004	-1.24%
2024-05-07	29.80	29.80	29.21	29.77	16.81	qfq	2,613,262	77,178,317	-0.03%
2024-05-06	28.40	29.99	28.22	29.78	16.82	qfq	5,213,534	152,873,975	6.05%
2024-04-30	27.71	28.78	27.26	28.08	15.86	qfq	4,292,600	120,623,218	1.01%
2024-04-29	26.51	27.84	25.89	27.80	15.70	qfq	5,336,863	144,355,779	-0.89%
2024-04-26	28.10	28.62	27.95	28.05	15.84	qfq	3,511,600	99,085,573	-0.95%
2024-04-25	28.37	28.80	27.95	28.32	15.99	qfq	2,301,700	65,269,314	-0.77%
2024-04-24	29.00	29.22	27.55	28.54	16.12	qfq	3,595,387	101,383,629	-2.39%
2024-04-23	29.74	30.00	29.03	29.24	16.51	qfq	3,737,255	110,278,200	-2.99%
2024-04-22	30.00	31.51	29.75	30.14	17.02	qfq	5,384,980	165,225,236	-1.41%
2024-04-19	30.30	31.00	29.66	30.57	17.26	qfq	4,699,767	142,096,831	-0.65%
2024-04-18	30.78	31.72	30.41	30.77	17.38	qfq	6,389,002	197,952,788	-3.33%
2024-04-17	29.30	32.97	29.00	31.83	17.98	qfq	9,967,819	309,195,717	5.08%
2024-04-16	27.00	30.75	25.11	30.29	17.11	qfq	8,667,783	248,233,179	10.59%
2024-04-15	28.31	29.53	26.62	27.39	15.47	qfq	4,445,493	124,797,420	-5.88%
2024-04-12	28.70	30.20	28.30	29.10	16.43	qfq	5,655,200	165,719,390	6.71%
2024-04-11	27.24	27.83	27.24	27.27	15.40	qfq	813,203	22,350,321	-1.37%
2024-04-10	28.10	28.20	27.26	27.65	15.62	qfq	1,402,204	38,836,989	-3.19%
2024-04-09	27.71	29.20	27.63	28.56	16.13	qfq	1,239,567	35,213,865	3.03%
2024-04-08	28.53	28.64	27.66	27.72	15.66	qfq	985,500	27,571,285	-3.18%
2024-04-03	28.94	29.19	28.35	28.63	16.17	qfq	856,100	24,540,275	-1.11%
2024-04-02	29.10	29.25	28.74	28.95	16.35	qfq	948,378	27,434,532	-0.86%
2024-04-01	28.02	29.20	28.02	29.20	16.49	qfq	1,591,979	45,860,394	3.91%
2024-03-29	27.84	28.38	27.82	28.10	15.87	qfq	929,500	26,051,718	0.50%
2024-03-28	27.30	28.33	27.30	27.96	15.79	qfq	1,445,228	40,336,963	2.08%
2024-03-27	28.65	28.84	27.34	27.39	15.47	qfq	1,518,070	42,761,297	-3.45%
2024-03-26	28.73	29.18	27.82	28.37	16.02	qfq	2,104,351	59,759,355	-2.04%
2024-03-25	29.00	30.49	28.93	28.96	16.36	qfq	2,343,215	69,873,225	-1.30%
2024-03-22	30.23	30.26	29.23	29.34	16.57	qfq	1,958,199	57,963,898	-2.65%
2024-03-21	30.57	30.66	29.80	30.14	17.02	qfq	1,827,100	55,223,400	-1.12%
2024-03-20	30.18	30.56	30.15	30.48	17.21	qfq	1,584,494	48,181,023	0.26%
2024-03-19	30.79	30.80	30.30	30.40	17.17	qfq	2,030,543	61,905,903	-1.49%
2024-03-18	30.98	31.19	30.24	30.86	17.43	qfq	3,707,584	113,397,937	-0.84%
2024-03-15	30.71	31.17	30.18	31.12	17.58	qfq	2,839,000	86,866,808	0.23%
2024-03-14	30.41	31.68	29.92	31.05	17.54	qfq	4,105,555	126,396,288	0.88%
2024-03-13	29.97	31.18	29.65	30.78	17.38	qfq	4,110,356	125,381,543	2.60%
2024-03-12	29.36	30.14	29.20	30.00	16.94	qfq	2,303,477	68,572,175	2.25%
2024-03-11	29.16	29.42	28.80	29.34	16.57	qfq	1,879,742	54,745,681	-0.03%
2024-03-08	29.28	29.49	28.72	29.35	16.58	qfq	1,593,412	46,395,082	0.24%
2024-03-07	29.45	30.15	29.23	29.28	16.54	qfq	2,155,413	64,052,398	0.24%
2024-03-06	28.89	29.60	28.71	29.21	16.50	qfq	1,885,335	54,890,523	0.14%
2024-03-05	29.40	30.49	28.87	29.17	16.47	qfq	2,935,169	86,754,401	-2.08%
2024-03-04	30.15	30.48	29.22	29.79	16.82	qfq	1,667,821	49,767,283	-0.37%
2024-03-01	29.50	30.18	29.13	29.90	16.89	qfq	2,319,662	69,210,695	1.25%
2024-02-29	28.30	29.63	28.15	29.53	16.68	qfq	3,201,390	93,020,303	4.72%
2024-02-28	31.30	32.00	28.10	28.20	15.93	qfq	4,921,193	148,509,960	-10.13%
2024-02-27	30.40	31.75	29.80	31.38	17.72	qfq	4,011,803	123,715,964	2.28%
2024-02-26	29.95	31.50	29.05	30.68	17.33	qfq	4,246,346	127,734,227	2.44%
2024-02-23	27.92	30.91	27.43	29.95	16.91	qfq	4,979,510	144,065,447	6.96%
2024-02-22	26.57	28.10	26.31	28.00	15.81	qfq	3,290,934	89,815,746	5.42%
2024-02-21	25.85	27.49	25.67	26.56	15.00	qfq	2,435,821	65,264,629	1.76%
2024-02-20	25.93	26.27	25.31	26.10	14.74	qfq	2,212,141	57,204,913	0.66%
2024-02-19	25.58	26.58	25.20	25.93	14.64	qfq	3,301,208	85,434,160	3.60%
2024-02-08	23.19	25.30	23.10	25.03	14.14	qfq	3,319,873	80,503,513	9.83%
2024-02-07	24.00	24.76	22.32	22.79	12.87	qfq	3,358,578	79,340,001	-5.04%
2024-02-06	23.72	24.94	21.63	24.00	13.55	qfq	3,730,598	85,421,465	0.84%
2024-02-05	25.59	25.59	22.69	23.80	13.44	qfq	3,299,832	78,080,910	-7.64%
2024-02-02	27.20	27.75	24.48	25.77	14.55	qfq	2,252,029	58,703,235	-4.87%
2024-02-01	27.62	27.90	26.35	27.09	15.30	qfq	2,109,600	57,377,014	-2.62%
2024-01-31	29.94	30.19	27.35	27.82	15.71	qfq	2,283,515	65,109,724	-6.96%
2024-01-30	30.50	30.87	29.72	29.90	16.89	qfq	1,299,200	39,213,706	-3.17%
2024-01-29	32.21	32.49	30.85	30.88	17.44	qfq	2,272,782	71,597,277	-4.84%
2024-01-26	31.97	34.39	31.97	32.45	18.33	qfq	3,517,992	116,870,524	1.18%
2024-01-25	30.95	32.17	30.50	32.07	18.11	qfq	2,827,367	88,863,997	3.92%
2024-01-24	30.38	31.32	29.66	30.86	17.43	qfq	2,432,570	74,383,614	2.49%
2024-01-23	30.56	30.78	29.60	30.11	17.01	qfq	2,280,574	68,673,448	-1.44%
2024-01-22	33.20	33.29	30.06	30.55	17.25	qfq	3,438,334	108,419,821	-8.31%
2024-01-19	34.79	34.99	33.17	33.32	18.82	qfq	3,883,050	132,116,197	-4.77%
2024-01-18	36.22	36.70	33.40	34.99	19.76	qfq	6,334,580	219,057,721	-4.71%
2024-01-17	36.22	39.15	36.15	36.72	20.74	qfq	8,228,737	308,866,971	1.38%
2024-01-16	34.90	37.59	34.86	36.22	20.46	qfq	4,909,440	177,904,044	4.68%
2024-01-15	34.30	34.75	33.91	34.60	19.54	qfq	951,870	32,705,518	0.14%
2024-01-12	35.02	35.35	34.46	34.55	19.51	qfq	1,791,262	62,524,202	-1.71%
2024-01-11	34.40	35.18	34.00	35.15	19.85	qfq	1,145,400	39,720,948	1.91%
2024-01-10	34.50	34.89	33.92	34.49	19.48	qfq	897,900	30,938,811	0.00%
2024-01-09	34.66	35.29	34.05	34.49	19.48	qfq	1,776,200	61,580,050	-0.20%
2024-01-08	35.79	35.79	34.55	34.56	19.52	qfq	1,491,186	52,103,754	-3.44%
2024-01-05	35.85	36.90	35.46	35.79	20.21	qfq	1,619,494	58,616,205	-0.64%
2024-01-04	36.40	36.40	35.65	36.02	20.34	qfq	1,068,400	38,392,176	-0.14%
2024-01-03	36.78	36.92	35.75	36.07	20.37	qfq	1,760,310	63,839,340	-1.93%
2024-01-02	37.41	37.88	36.63	36.78	20.77	qfq	2,894,850	107,034,993	-2.26%
2023-12-29	35.80	37.99	35.43	37.63	21.25	qfq	4,700,513	173,557,764	5.82%
2023-12-28	34.50	36.10	34.00	35.56	20.08	qfq	3,021,594	106,994,391	2.69%
2023-12-27	33.75	34.83	33.27	34.63	19.56	qfq	2,312,344	78,990,634	4.28%
2023-12-26	34.88	34.88	33.05	33.21	18.76	qfq	1,439,409	48,600,410	-4.71%
2023-12-25	34.50	34.98	34.43	34.85	19.68	qfq	554,068	19,251,688	0.72%
2023-12-22	35.00	35.30	34.46	34.60	19.54	qfq	1,379,641	48,173,371	-1.87%
2023-12-21	35.40	35.70	34.57	35.26	19.91	qfq	2,562,372	90,110,106	-3.61%
2023-12-20	37.22	37.26	36.10	36.58	20.66	qfq	2,508,353	91,869,842	-2.06%
2023-12-19	37.15	37.60	37.07	37.35	21.09	qfq	1,796,949	66,965,361	0.57%
2023-12-18	37.25	37.25	36.88	37.14	20.98	qfq	810,875	30,080,323	-0.40%
2023-12-15	37.41	37.75	37.01	37.29	21.06	qfq	907,712	33,903,093	0.43%
2023-12-14	37.90	38.13	37.10	37.13	20.97	qfq	1,337,500	50,148,013	-1.77%
2023-12-13	38.46	38.46	37.53	37.80	21.35	qfq	1,205,000	45,644,953	-1.41%
2023-12-12	38.09	38.55	37.83	38.34	21.65	qfq	1,268,394	48,419,986	0.66%
2023-12-11	37.95	38.09	37.41	38.09	21.51	qfq	1,565,675	59,128,685	1.01%
2023-12-08	38.30	38.47	37.69	37.71	21.30	qfq	1,751,000	66,614,000	-1.54%
2023-12-07	38.80	38.92	38.17	38.30	21.63	qfq	2,226,700	85,541,462	-1.29%
2023-12-06	37.83	39.33	37.67	38.80	21.91	qfq	3,746,198	144,631,933	2.11%
2023-12-05	38.05	39.51	37.91	38.00	21.46	qfq	3,114,131	120,153,237	-0.91%
2023-12-04	37.37	38.48	37.01	38.35	21.66	qfq	2,431,235	92,121,769	2.62%
2023-12-01	37.46	37.54	36.88	37.37	21.11	qfq	1,834,547	68,170,588	-0.48%
2023-11-30	38.77	38.89	37.11	37.55	21.21	qfq	3,915,057	147,697,026	-4.09%
2023-11-29	38.39	40.17	38.00	39.15	22.11	qfq	5,274,284	207,128,125	1.27%
2023-11-28	36.51	39.28	36.51	38.66	21.83	qfq	5,890,804	225,937,137	5.43%
2023-11-27	37.13	37.13	36.56	36.67	20.71	qfq	1,062,709	39,002,414	-1.42%
2023-11-24	37.58	37.95	36.91	37.20	21.01	qfq	1,221,486	45,413,313	-0.98%
2023-11-23	36.89	37.64	36.60	37.57	21.22	qfq	1,584,846	59,009,463	1.95%
2023-11-22	37.89	37.90	36.80	36.85	20.81	qfq	1,673,909	62,199,146	-2.25%
2023-11-21	37.62	38.47	37.41	37.70	21.29	qfq	2,325,998	88,218,354	0.27%
2023-11-20	38.00	38.04	37.18	37.60	21.24	qfq	2,742,817	102,883,464	-1.42%
2023-11-17	39.00	39.54	37.63	38.14	21.54	qfq	4,110,081	157,387,635	2.89%
2023-11-16	37.33	37.44	36.90	37.07	20.94	qfq	1,175,530	43,603,574	-0.75%
2023-11-15	37.42	38.04	37.19	37.35	21.09	qfq	2,067,335	77,629,001	0.81%
2023-11-14	36.28	37.14	36.14	37.05	20.92	qfq	2,163,279	79,543,785	2.12%
2023-11-13	36.22	36.54	35.93	36.28	20.49	qfq	1,883,000	67,960,139	0.08%
2023-11-10	36.74	36.78	36.15	36.25	20.47	qfq	1,421,365	51,650,449	-1.71%
2023-11-09	37.37	37.50	36.81	36.88	20.83	qfq	1,153,927	42,819,312	-1.28%
2023-11-08	37.10	37.66	36.93	37.36	21.10	qfq	1,473,321	54,918,190	0.21%
2023-11-07	37.34	37.44	36.61	37.28	21.05	qfq	1,451,924	53,714,060	-0.16%
2023-11-06	36.50	37.47	36.50	37.34	21.09	qfq	1,750,716	64,998,949	2.39%
2023-11-03	36.02	36.91	36.02	36.47	20.60	qfq	1,353,521	49,322,400	1.17%
2023-11-02	36.60	36.64	36.05	36.05	20.36	qfq	856,622	31,049,660	-1.37%
2023-11-01	36.67	36.77	36.11	36.55	20.64	qfq	1,255,284	45,673,246	-0.33%
2023-10-31	37.18	37.18	36.56	36.67	20.71	qfq	1,119,492	41,093,644	-1.69%
2023-10-30	36.88	37.47	36.37	37.30	21.07	qfq	1,686,018	62,204,395	0.24%
2023-10-27	36.55	37.65	36.22	37.21	21.01	qfq	1,552,298	57,689,904	1.22%
2023-10-26	36.71	37.73	35.91	36.76	20.76	qfq	2,236,386	81,859,890	-2.36%
2023-10-25	37.58	38.25	37.26	37.65	21.26	qfq	998,655	37,606,535	0.19%
2023-10-24	37.40	37.80	35.70	37.58	21.22	qfq	1,557,647	57,569,864	1.02%
2023-10-23	37.94	38.57	36.90	37.20	21.01	qfq	1,720,499	65,124,095	-1.95%
2023-10-20	37.69	38.15	37.09	37.94	21.43	qfq	1,619,710	61,124,292	0.58%
2023-10-19	37.25	38.00	36.88	37.72	21.30	qfq	1,411,698	53,131,994	0.94%
2023-10-18	37.50	37.74	36.81	37.37	21.11	qfq	1,211,400	45,274,595	-0.35%
2023-10-17	36.89	37.50	36.50	37.50	21.18	qfq	990,700	36,760,111	2.29%
2023-10-16	37.17	37.30	36.51	36.66	20.70	qfq	941,402	34,608,390	-1.24%
2023-10-13	37.51	37.55	36.90	37.12	20.96	qfq	1,226,000	45,495,058	-1.90%
2023-10-12	37.88	37.88	37.19	37.84	21.37	qfq	1,095,991	41,099,404	0.42%
2023-10-11	37.23	37.74	37.11	37.68	21.28	qfq	1,218,610	45,644,828	1.21%
2023-10-10	38.01	38.01	36.98	37.23	21.03	qfq	1,453,763	54,116,254	-0.93%
2023-10-09	37.99	38.28	37.29	37.58	21.22	qfq	1,196,900	45,023,010	-1.11%
2023-09-28	37.75	38.18	37.59	38.00	21.46	qfq	1,301,359	49,287,549	1.20%
2023-09-27	37.35	38.18	37.30	37.55	21.21	qfq	1,702,730	64,240,944	0.48%
2023-09-26	37.71	38.12	37.30	37.37	21.11	qfq	1,212,619	45,706,228	-1.40%
2023-09-25	38.43	38.43	37.65	37.90	21.40	qfq	1,386,400	52,533,241	-1.53%
2023-09-22	37.80	38.88	37.80	38.49	21.74	qfq	1,804,200	69,093,184	1.99%
2023-09-21	38.45	38.76	37.72	37.74	21.31	qfq	1,390,098	52,926,789	-1.95%
2023-09-20	39.30	39.69	38.38	38.49	21.74	qfq	1,579,585	61,193,345	-2.51%
2023-09-19	39.50	40.16	38.96	39.48	22.30	qfq	2,201,489	86,942,556	-0.55%
2023-09-18	39.01	40.30	38.35	39.70	22.42	qfq	3,424,981	135,865,624	0.84%
2023-09-15	37.98	39.63	37.61	39.37	22.23	qfq	4,472,109	174,368,217	4.29%
2023-09-14	38.04	38.21	37.46	37.75	21.32	qfq	1,760,117	66,467,243	-0.42%
2023-09-13	38.75	38.86	37.57	37.91	21.41	qfq	2,155,100	81,969,239	-2.19%
2023-09-12	39.49	39.49	38.66	38.76	21.89	qfq	2,092,850	81,550,736	-2.10%
2023-09-11	40.05	40.14	38.86	39.59	22.36	qfq	2,805,509	110,441,355	-0.65%
2023-09-08	40.35	40.52	39.28	39.85	22.51	qfq	1,683,111	66,844,456	-1.26%
2023-09-07	41.22	41.60	40.17	40.36	22.79	qfq	1,864,898	75,930,919	-2.56%
2023-09-06	42.22	42.59	41.30	41.42	23.39	qfq	2,341,900	97,608,718	-3.07%
2023-09-05	42.93	42.98	42.35	42.73	24.13	qfq	3,121,528	133,092,552	-0.58%
2023-09-04	41.31	43.30	41.31	42.98	24.27	qfq	5,771,810	245,874,826	4.50%
2023-09-01	40.40	41.78	40.18	41.13	23.23	qfq	4,067,427	166,897,090	3.42%
2023-08-31	40.42	40.88	39.70	39.77	22.46	qfq	2,838,000	113,840,233	-1.02%
2023-08-30	40.04	40.95	39.51	40.18	22.69	qfq	4,809,700	194,167,268	0.50%
2023-08-29	38.31	40.26	38.30	39.98	22.58	qfq	6,428,557	255,311,559	6.25%
2023-08-28	38.10	39.00	37.00	37.63	21.25	qfq	4,796,515	182,744,141	4.64%
2023-08-25	35.60	36.44	35.53	35.96	20.31	qfq	1,680,100	60,445,670	-0.03%
2023-08-24	36.30	36.63	35.70	35.97	20.31	qfq	1,250,700	45,268,674	-0.96%
2023-08-23	37.16	37.35	36.11	36.32	20.51	qfq	1,319,742	48,253,613	-2.81%
2023-08-22	36.95	38.11	36.36	37.37	21.11	qfq	2,336,150	86,945,937	1.30%
2023-08-21	37.70	37.76	36.80	36.89	20.83	qfq	1,499,487	55,673,651	-2.41%
2023-08-18	38.70	38.87	37.55	37.80	21.35	qfq	1,826,204	69,390,208	-2.35%
2023-08-17	37.65	38.80	37.39	38.71	21.86	qfq	2,314,002	88,878,185	1.57%
2023-08-16	37.71	38.82	37.58	38.11	21.52	qfq	2,409,381	92,157,412	0.29%
2023-08-15	36.98	38.06	36.68	38.00	21.46	qfq	2,905,182	109,008,604	2.76%
2023-08-14	36.51	36.99	35.51	36.98	20.89	qfq	2,308,541	83,527,867	0.22%
2023-08-11	38.05	38.17	36.87	36.90	20.84	qfq	1,741,052	64,771,208	-2.69%
2023-08-10	37.52	38.09	37.17	37.92	21.42	qfq	1,686,792	63,521,973	0.45%
2023-08-09	37.30	37.79	37.27	37.75	21.32	qfq	1,749,205	65,630,687	1.13%
2023-08-08	37.41	37.78	37.15	37.33	21.08	qfq	1,637,055	61,236,452	-1.24%
2023-08-07	38.45	38.46	37.50	37.80	21.35	qfq	2,623,691	99,090,218	-2.43%
2023-08-04	39.72	40.35	38.56	38.74	21.88	qfq	3,073,172	120,428,158	-1.10%
2023-08-03	39.21	39.84	38.45	39.17	22.12	qfq	3,406,741	132,582,164	-0.76%
2023-08-02	39.35	40.59	39.00	39.47	22.29	qfq	3,194,376	126,977,558	-0.08%
2023-08-01	40.12	40.68	39.03	39.50	22.31	qfq	3,566,976	141,441,303	-1.08%
2023-07-31	41.60	41.82	39.73	39.93	22.55	qfq	6,586,744	266,439,811	-2.04%
2023-07-28	38.53	41.25	38.53	40.76	23.02	qfq	8,490,092	341,751,856	5.95%
2023-07-27	39.19	39.59	38.43	38.47	21.73	qfq	3,121,904	121,358,938	-1.81%
2023-07-26	39.89	39.92	38.92	39.18	22.13	qfq	5,090,454	200,477,817	-1.95%
2023-07-25	35.70	41.21	35.70	39.96	22.57	qfq	10,112,056	398,025,040	13.23%
2023-07-24	37.73	38.00	35.16	35.29	19.93	qfq	4,115,500	147,340,188	-6.04%
2023-07-21	38.00	38.49	37.51	37.56	21.21	qfq	2,247,400	85,204,118	-1.60%
2023-07-20	37.99	38.76	37.90	38.17	21.56	qfq	3,240,269	124,284,698	-0.68%
2023-07-19	36.15	38.74	36.15	38.43	21.70	qfq	5,264,765	199,162,870	5.81%
2023-07-18	36.01	36.45	35.60	36.32	20.51	qfq	1,247,025	44,922,949	0.47%