SECURITY DETAIL · RAW DATA

秋田微300939.SZ

ASZSECNYSTOCK

最近收盘价52.002026-07-17

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）4,250,456

成交额（元）225,345,601

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-12	2026-05-19	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-22	cash_dividend	0.4	—	—	—	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	55.50	55.50	50.30	52.00	52.00	qfq	4,250,456	225,345,601	-4.94%
2026-07-16	57.58	57.82	54.04	54.70	54.70	qfq	4,035,204	224,905,538	-7.30%
2026-07-15	60.90	61.86	57.04	59.01	59.01	qfq	4,992,272	295,473,480	-4.76%
2026-07-14	57.50	62.00	54.02	61.96	61.96	qfq	6,470,089	377,711,878	7.76%
2026-07-13	57.10	58.24	55.33	57.50	57.50	qfq	4,104,750	232,051,974	0.70%
2026-07-10	59.90	61.27	56.91	57.10	57.10	qfq	3,898,259	230,533,876	-3.22%
2026-07-09	56.77	59.00	55.01	59.00	59.00	qfq	3,734,578	213,528,561	6.00%
2026-07-08	59.00	59.78	54.77	55.66	55.66	qfq	3,199,035	179,410,153	-5.03%
2026-07-07	61.44	61.74	57.06	58.61	58.61	qfq	3,984,711	234,011,639	-4.31%
2026-07-06	61.97	63.50	59.39	61.25	61.25	qfq	4,938,900	303,737,095	0.10%
2026-07-03	61.70	62.42	59.75	61.19	61.19	qfq	3,806,350	232,419,256	-0.81%
2026-07-02	65.00	66.22	61.40	61.69	61.69	qfq	4,617,583	293,764,707	-6.97%
2026-07-01	68.65	70.40	65.16	66.31	66.31	qfq	5,590,650	376,034,595	-4.18%
2026-06-30	66.53	69.65	65.00	69.20	69.20	qfq	5,232,373	357,470,593	3.90%
2026-06-29	68.43	71.46	63.86	66.60	66.60	qfq	6,126,509	411,456,772	-2.67%
2026-06-26	66.99	69.98	65.43	68.43	68.43	qfq	6,334,609	429,541,436	1.14%
2026-06-25	71.28	71.60	66.96	67.66	67.66	qfq	6,577,463	448,402,209	-3.55%
2026-06-24	70.42	70.98	66.00	70.15	70.15	qfq	7,910,605	541,701,990	-2.13%
2026-06-23	69.50	73.00	68.23	71.68	71.68	qfq	7,549,325	538,805,471	0.50%
2026-06-22	69.61	72.85	68.20	71.32	71.32	qfq	7,739,162	547,422,581	2.15%
2026-06-18	69.61	73.00	68.76	69.82	69.82	qfq	9,538,537	669,773,744	-2.40%
2026-06-17	60.51	72.27	59.80	71.54	71.54	qfq	12,651,878	845,624,723	15.91%
2026-06-16	56.99	63.40	55.92	61.72	61.72	qfq	10,940,279	651,086,902	9.03%
2026-06-15	53.50	57.23	53.50	56.61	56.61	qfq	6,140,612	343,440,242	8.61%
2026-06-12	54.44	55.90	52.01	52.12	52.12	qfq	5,021,034	270,062,725	-2.42%
2026-06-11	54.23	55.00	52.74	53.41	53.41	qfq	3,866,772	207,631,602	-3.42%
2026-06-10	56.33	57.00	53.88	55.30	55.30	qfq	5,832,023	321,964,438	-2.90%
2026-06-09	60.01	60.43	56.00	56.95	56.95	qfq	7,574,951	434,790,187	-4.11%
2026-06-08	59.11	64.06	57.89	59.39	59.39	qfq	7,112,313	428,439,188	-4.50%
2026-06-05	62.72	64.50	61.00	62.19	62.19	qfq	7,281,325	457,386,143	-2.54%
2026-06-04	66.19	67.37	63.00	63.81	63.81	qfq	11,823,640	763,167,412	-6.98%
2026-06-03	66.68	70.87	66.02	68.60	68.60	qfq	9,171,921	631,158,718	2.05%
2026-06-02	68.43	70.31	65.00	67.22	67.22	qfq	10,548,591	708,455,181	-2.81%
2026-06-01	70.92	72.58	66.99	69.16	69.16	qfq	10,433,800	728,340,953	-4.12%
2026-05-29	76.51	76.51	71.06	72.13	72.13	qfq	11,988,886	881,246,487	-6.40%
2026-05-28	70.97	79.36	70.50	77.06	77.06	qfq	15,858,947	1,196,510,283	4.77%
2026-05-27	69.92	73.60	67.17	73.55	73.55	qfq	15,856,315	1,105,854,809	3.59%
2026-05-26	69.36	77.99	67.00	71.00	71.00	qfq	19,795,623	1,399,557,921	3.88%
2026-05-25	57.00	68.35	56.27	68.35	68.35	qfq	14,043,987	896,249,255	20.00%
2026-05-22	53.00	57.99	52.30	56.96	56.96	qfq	16,844,679	943,305,891	7.07%
2026-05-21	49.35	55.88	48.93	53.20	53.20	qfq	17,138,681	908,457,584	9.83%
2026-05-20	48.10	50.30	46.85	48.44	48.44	qfq	7,531,176	364,970,238	0.33%
2026-05-19	47.50	51.50	46.70	48.28	48.28	qfq	9,924,366	484,887,940	-0.14%
2026-05-18	47.25	48.50	45.00	48.35	48.15	qfq	8,039,744	376,029,552	2.87%
2026-05-15	47.30	48.28	46.21	47.00	46.81	qfq	6,439,085	304,369,926	0.21%
2026-05-14	46.89	48.48	46.02	46.90	46.71	qfq	7,817,820	367,896,799	0.73%
2026-05-13	45.30	47.10	45.14	46.56	46.37	qfq	7,078,485	329,281,755	2.28%
2026-05-12	45.31	46.22	44.15	45.52	45.33	qfq	7,721,157	348,572,501	-0.63%
2026-05-11	42.70	47.65	42.40	45.81	45.62	qfq	13,125,213	600,747,564	7.31%
2026-05-08	40.48	42.90	40.28	42.69	42.51	qfq	7,936,954	332,033,480	4.63%
2026-05-07	39.39	40.97	39.30	40.80	40.63	qfq	5,297,175	214,375,217	3.47%
2026-05-06	39.17	40.39	39.17	39.43	39.27	qfq	4,495,984	178,599,115	2.04%
2026-04-30	38.31	38.73	37.23	38.64	38.48	qfq	4,134,775	157,231,597	0.86%
2026-04-29	38.33	38.95	38.10	38.31	38.15	qfq	3,112,311	119,962,239	-1.31%
2026-04-28	39.32	39.68	38.58	38.82	38.66	qfq	3,385,300	131,772,275	-2.24%
2026-04-27	38.33	39.84	38.00	39.71	39.55	qfq	3,834,342	149,919,698	1.82%
2026-04-24	39.71	40.13	38.56	39.00	38.84	qfq	4,216,954	164,976,221	-1.86%
2026-04-23	41.02	42.67	39.37	39.74	39.58	qfq	5,478,745	220,051,146	-3.43%
2026-04-22	40.04	41.46	39.80	41.15	40.98	qfq	4,726,206	193,730,922	2.11%
2026-04-21	40.55	40.85	39.65	40.30	40.13	qfq	3,997,139	160,321,800	-1.32%
2026-04-20	40.31	41.49	40.31	40.84	40.67	qfq	5,350,313	219,164,087	1.06%
2026-04-17	40.47	41.26	40.01	40.41	40.24	qfq	5,305,273	215,059,365	-0.76%
2026-04-16	40.09	40.88	39.60	40.72	40.55	qfq	4,986,246	201,431,129	1.98%
2026-04-15	40.65	41.18	39.77	39.93	39.76	qfq	5,572,229	225,040,519	-1.67%
2026-04-14	40.00	40.87	39.69	40.61	40.44	qfq	6,261,739	252,752,012	1.78%
2026-04-13	38.12	40.15	38.10	39.90	39.73	qfq	6,202,096	244,833,101	3.48%
2026-04-10	39.36	39.38	38.44	38.56	38.40	qfq	5,074,342	197,109,972	-0.87%
2026-04-09	38.20	39.44	38.01	38.90	38.74	qfq	6,148,151	239,484,630	0.21%
2026-04-08	36.90	38.94	36.78	38.82	38.66	qfq	7,536,393	287,159,715	7.30%
2026-04-07	36.04	37.37	35.91	36.18	36.03	qfq	4,700,243	171,889,271	0.00%
2026-04-03	36.78	37.30	35.90	36.18	36.03	qfq	5,148,079	188,482,785	-0.55%
2026-04-02	37.77	38.40	36.13	36.38	36.23	qfq	6,941,896	257,055,971	-3.86%
2026-04-01	38.90	40.48	37.65	37.84	37.68	qfq	10,905,725	425,572,512	1.47%
2026-03-31	39.80	39.97	37.16	37.29	37.14	qfq	9,838,701	375,191,746	-7.49%
2026-03-30	39.98	40.65	38.58	40.31	40.14	qfq	8,804,465	349,967,490	-1.08%
2026-03-27	42.00	42.00	38.88	40.75	40.58	qfq	14,273,294	578,067,866	-5.23%
2026-03-26	45.00	49.77	42.17	43.00	42.82	qfq	19,906,772	916,644,263	-7.55%
2026-03-25	45.91	46.58	44.60	46.51	46.32	qfq	14,605,501	666,448,605	-0.41%
2026-03-24	43.05	46.89	41.53	46.70	46.51	qfq	18,417,422	809,367,846	8.91%
2026-03-23	38.97	44.10	38.44	42.88	42.70	qfq	18,150,117	763,501,690	4.56%
2026-03-20	39.95	43.32	39.40	41.01	40.84	qfq	15,896,973	656,614,299	2.37%
2026-03-19	39.13	40.06	39.00	40.06	39.89	qfq	6,924,710	273,496,539	-0.15%
2026-03-18	38.52	40.50	38.52	40.12	39.95	qfq	10,935,453	434,822,127	3.94%
2026-03-17	39.23	39.25	38.45	38.60	38.44	qfq	6,220,037	241,203,031	-2.57%
2026-03-16	37.43	39.62	37.00	39.62	39.46	qfq	9,572,725	372,592,564	5.43%
2026-03-13	37.65	38.37	37.40	37.58	37.42	qfq	3,759,819	142,223,484	-1.00%
2026-03-12	38.78	38.91	37.65	37.96	37.80	qfq	5,428,554	207,273,796	-2.11%
2026-03-11	38.30	39.57	38.20	38.78	38.62	qfq	8,400,268	327,909,389	0.52%
2026-03-10	37.96	38.79	37.78	38.58	38.42	qfq	6,167,165	236,860,488	2.58%
2026-03-09	37.63	37.83	36.51	37.61	37.45	qfq	6,078,024	226,056,059	-0.90%
2026-03-06	37.37	38.20	36.85	37.95	37.79	qfq	9,882,599	371,996,474	1.55%
2026-03-05	34.66	39.99	34.52	37.37	37.22	qfq	15,465,827	584,913,449	11.69%
2026-03-04	33.30	33.99	32.80	33.46	33.32	qfq	2,378,000	79,672,401	-0.12%
2026-03-03	35.74	36.12	33.50	33.50	33.36	qfq	4,322,421	149,829,627	-6.11%
2026-03-02	36.67	37.39	35.68	35.68	35.53	qfq	3,750,147	135,906,114	-4.60%
2026-02-27	37.61	37.71	37.00	37.40	37.25	qfq	2,617,004	97,390,880	-0.87%
2026-02-26	36.78	37.83	36.69	37.73	37.57	qfq	4,248,702	159,393,246	2.28%
2026-02-25	36.52	37.00	36.29	36.89	36.74	qfq	2,739,686	100,482,532	0.93%
2026-02-24	35.99	36.66	35.75	36.55	36.40	qfq	2,469,447	89,745,890	2.32%
2026-02-13	36.07	36.50	35.67	35.72	35.57	qfq	2,170,150	78,432,567	-1.05%
2026-02-12	35.77	36.33	35.53	36.10	35.95	qfq	2,223,173	80,260,391	1.01%
2026-02-11	35.61	36.23	35.44	35.74	35.59	qfq	1,660,850	59,615,724	0.17%
2026-02-10	35.66	36.34	35.54	35.68	35.53	qfq	1,689,902	60,697,004	0.06%
2026-02-09	35.38	35.83	35.20	35.66	35.51	qfq	2,008,000	71,453,103	2.09%
2026-02-06	34.82	35.43	34.53	34.93	34.79	qfq	1,842,853	64,718,663	0.00%
2026-02-05	35.50	35.73	34.86	34.93	34.79	qfq	1,732,750	60,909,514	-1.83%
2026-02-04	35.85	36.15	35.10	35.58	35.43	qfq	2,263,106	80,387,570	-1.39%
2026-02-03	35.50	36.39	35.50	36.08	35.93	qfq	2,424,950	87,415,611	2.30%
2026-02-02	35.78	36.43	35.26	35.27	35.12	qfq	2,656,718	95,327,517	-1.73%
2026-01-30	35.12	36.10	34.48	35.89	35.74	qfq	3,435,504	121,518,362	2.11%
2026-01-29	36.45	36.83	35.11	35.15	35.00	qfq	4,192,301	150,502,491	-3.80%
2026-01-28	37.65	37.85	36.40	36.54	36.39	qfq	4,113,140	151,591,195	-3.08%
2026-01-27	37.59	37.94	36.01	37.70	37.54	qfq	4,241,188	157,746,111	-0.26%
2026-01-26	38.20	39.10	37.51	37.80	37.64	qfq	5,180,350	197,902,698	-1.05%
2026-01-23	38.52	38.60	37.85	38.20	38.04	qfq	5,455,408	208,205,666	-1.39%
2026-01-22	36.68	39.46	36.68	38.74	38.58	qfq	8,454,271	321,126,178	5.24%
2026-01-21	36.39	36.98	36.30	36.81	36.66	qfq	2,753,647	101,268,253	0.66%
2026-01-20	36.61	37.20	35.81	36.57	36.42	qfq	3,855,100	141,191,108	-0.22%
2026-01-19	37.49	37.50	36.43	36.65	36.50	qfq	4,250,950	156,405,348	-2.42%
2026-01-16	37.30	37.75	37.00	37.56	37.40	qfq	6,019,934	225,022,058	1.05%
2026-01-15	37.34	37.43	36.44	37.17	37.02	qfq	7,302,474	269,381,754	-0.64%
2026-01-14	35.08	38.13	35.04	37.41	37.26	qfq	12,112,643	444,832,828	6.40%
2026-01-13	36.19	36.29	35.12	35.16	35.01	qfq	4,752,445	169,002,374	-3.67%
2026-01-12	35.93	36.50	35.61	36.50	36.35	qfq	5,667,096	204,733,851	1.59%
2026-01-09	35.94	36.13	35.51	35.93	35.78	qfq	4,351,444	155,779,565	-0.14%
2026-01-08	35.44	36.31	35.40	35.98	35.83	qfq	4,804,573	172,391,445	1.18%
2026-01-07	35.60	35.73	35.21	35.56	35.41	qfq	3,737,538	132,515,845	-0.25%
2026-01-06	34.99	35.88	34.85	35.65	35.50	qfq	5,072,992	179,428,466	1.92%
2026-01-05	34.35	35.16	34.12	34.98	34.84	qfq	3,340,600	116,291,030	1.45%
2025-12-31	34.58	34.86	34.19	34.48	34.34	qfq	2,462,050	84,940,252	0.61%
2025-12-30	34.73	35.09	34.21	34.27	34.13	qfq	3,227,350	111,738,370	-2.36%
2025-12-29	34.50	35.50	34.38	35.10	34.95	qfq	3,782,808	132,438,073	1.30%
2025-12-26	35.52	35.56	34.45	34.65	34.51	qfq	5,072,600	177,000,561	-3.00%
2025-12-25	35.52	36.00	35.06	35.72	35.57	qfq	4,748,241	168,717,654	0.39%
2025-12-24	35.18	35.59	34.81	35.58	35.43	qfq	3,196,350	112,757,843	0.96%
2025-12-23	35.51	35.80	34.65	35.24	35.09	qfq	4,890,110	171,974,229	-1.70%
2025-12-22	34.92	36.18	34.92	35.85	35.70	qfq	6,185,800	221,790,589	2.90%
2025-12-19	34.85	35.36	34.33	34.84	34.70	qfq	3,238,278	112,857,458	0.14%
2025-12-18	35.43	35.62	34.79	34.79	34.65	qfq	3,543,900	124,392,845	-2.58%
2025-12-17	35.08	35.95	34.21	35.71	35.56	qfq	5,201,450	183,104,467	1.22%
2025-12-16	35.23	35.98	34.81	35.28	35.13	qfq	5,127,550	181,591,532	0.00%
2025-12-15	35.88	36.24	35.23	35.28	35.13	qfq	5,050,135	179,336,043	-2.81%
2025-12-12	36.40	38.12	36.00	36.30	36.15	qfq	6,800,644	250,786,854	0.14%
2025-12-11	37.59	37.82	36.23	36.25	36.10	qfq	7,254,618	267,166,850	-2.26%
2025-12-10	34.81	37.73	34.75	37.09	36.94	qfq	11,931,322	439,872,079	5.70%
2025-12-09	34.99	35.54	34.75	35.09	34.94	qfq	5,629,734	197,991,198	-0.79%
2025-12-08	34.35	35.75	33.91	35.37	35.22	qfq	7,249,511	254,499,351	4.03%
2025-12-05	32.46	34.40	32.00	34.00	33.86	qfq	5,547,372	185,859,272	4.91%
2025-12-04	32.93	33.10	32.36	32.41	32.28	qfq	2,197,858	71,654,592	-2.06%
2025-12-03	33.36	33.49	32.85	33.09	32.95	qfq	2,514,854	83,240,156	-0.75%
2025-12-02	33.51	33.85	33.28	33.34	33.20	qfq	2,632,612	87,993,452	-0.92%
2025-12-01	34.10	34.10	33.51	33.65	33.51	qfq	4,440,750	149,680,597	-1.35%
2025-11-28	33.06	34.80	32.78	34.11	33.97	qfq	7,529,339	256,289,029	3.21%
2025-11-27	33.35	34.17	32.93	33.05	32.91	qfq	6,568,605	219,296,802	-0.93%
2025-11-26	32.51	35.18	32.05	33.36	33.22	qfq	10,645,515	359,172,289	2.58%
2025-11-25	30.76	33.63	30.66	32.52	32.39	qfq	6,667,768	217,379,864	6.07%
2025-11-24	30.38	30.86	30.20	30.66	30.53	qfq	1,354,900	41,355,233	1.86%
2025-11-21	31.11	31.48	30.01	30.10	29.98	qfq	2,148,200	65,692,887	-4.44%
2025-11-20	31.79	31.87	31.10	31.50	31.37	qfq	1,459,848	45,988,507	0.25%
2025-11-19	32.28	32.78	31.40	31.42	31.29	qfq	2,594,300	82,926,184	-2.42%
2025-11-18	32.11	32.31	31.90	32.20	32.07	qfq	1,206,090	38,771,718	0.25%
2025-11-17	32.05	32.24	31.80	32.12	31.99	qfq	1,265,795	40,510,200	0.25%
2025-11-14	32.08	32.42	31.92	32.04	31.91	qfq	1,503,850	48,461,772	-0.28%
2025-11-13	31.99	32.39	31.86	32.13	32.00	qfq	1,373,200	44,216,844	-0.12%
2025-11-12	32.20	32.31	31.62	32.17	32.04	qfq	1,718,950	54,961,691	-0.09%
2025-11-11	32.44	32.71	32.10	32.20	32.07	qfq	1,456,300	47,116,768	-0.74%
2025-11-10	32.80	32.91	32.40	32.44	32.31	qfq	1,721,485	56,015,602	-1.13%
2025-11-07	32.99	33.06	32.55	32.81	32.67	qfq	1,697,900	55,591,059	-0.94%
2025-11-06	32.90	33.29	32.53	33.12	32.98	qfq	1,776,200	58,476,995	0.67%
2025-11-05	32.41	32.96	32.30	32.90	32.76	qfq	1,596,150	52,190,270	0.80%
2025-11-04	32.86	32.98	32.43	32.64	32.50	qfq	1,633,601	53,335,197	-1.03%
2025-11-03	32.75	33.07	32.25	32.98	32.84	qfq	2,138,144	69,953,900	0.40%
2025-10-31	32.95	33.04	32.55	32.85	32.71	qfq	2,005,997	65,915,983	0.61%
2025-10-30	33.56	33.70	32.62	32.65	32.51	qfq	3,250,600	107,195,628	-3.17%
2025-10-29	35.05	35.22	33.15	33.72	33.58	qfq	4,989,272	169,040,609	-4.91%
2025-10-28	35.15	35.95	35.03	35.46	35.31	qfq	3,042,109	107,975,311	0.28%
2025-10-27	35.26	36.05	35.01	35.36	35.21	qfq	3,280,564	116,163,542	0.57%
2025-10-24	34.63	35.28	34.12	35.16	35.01	qfq	3,001,700	104,958,420	2.30%
2025-10-23	33.92	34.43	33.60	34.37	34.23	qfq	1,596,150	54,181,701	0.82%
2025-10-22	34.00	34.57	33.97	34.09	33.95	qfq	1,491,300	51,093,323	-0.32%
2025-10-21	33.80	34.33	33.50	34.20	34.06	qfq	1,837,202	62,638,137	1.39%
2025-10-20	33.17	34.06	33.17	33.73	33.59	qfq	2,441,000	82,199,632	3.66%
2025-10-17	33.62	33.90	32.45	32.54	32.41	qfq	1,960,400	64,802,143	-3.98%
2025-10-16	34.17	34.94	33.82	33.89	33.75	qfq	1,987,700	68,323,273	-1.14%
2025-10-15	33.38	34.31	32.95	34.28	34.14	qfq	2,321,900	78,517,110	3.22%
2025-10-14	34.30	34.62	32.91	33.21	33.07	qfq	2,502,550	84,460,324	-2.92%
2025-10-13	33.00	34.39	32.03	34.21	34.07	qfq	2,662,134	88,970,707	-0.81%
2025-10-10	35.18	35.18	34.34	34.49	34.35	qfq	3,041,390	105,671,572	-1.99%
2025-10-09	34.45	35.67	34.40	35.19	35.04	qfq	3,703,685	130,347,795	2.33%
2025-09-30	34.93	35.06	34.36	34.39	34.25	qfq	2,594,150	89,776,966	-0.84%
2025-09-29	34.49	34.94	34.11	34.68	34.54	qfq	2,078,935	72,008,258	0.55%
2025-09-26	35.28	35.33	34.32	34.49	34.35	qfq	3,052,614	106,118,213	-2.21%
2025-09-25	36.20	36.23	35.11	35.27	35.12	qfq	3,734,038	133,013,450	-2.38%
2025-09-24	35.21	36.17	35.00	36.13	35.98	qfq	4,667,010	166,554,199	1.32%
2025-09-23	36.21	36.61	34.40	35.66	35.51	qfq	6,030,555	212,058,636	-2.38%
2025-09-22	37.06	37.25	36.05	36.53	36.38	qfq	6,307,386	230,218,949	-2.35%
2025-09-19	36.13	37.50	35.75	37.41	37.26	qfq	8,314,468	306,316,259	3.74%
2025-09-18	36.30	37.20	35.70	36.06	35.91	qfq	6,768,315	248,058,862	-1.42%
2025-09-17	36.30	37.85	36.22	36.58	36.43	qfq	7,436,234	274,880,851	2.21%
2025-09-16	35.01	35.79	34.75	35.79	35.64	qfq	3,286,900	116,324,268	1.76%
2025-09-15	35.01	35.48	34.73	35.17	35.02	qfq	3,844,204	134,685,686	-2.01%
2025-09-12	35.95	36.65	35.67	35.89	35.74	qfq	4,003,659	144,755,093	-0.50%
2025-09-11	34.48	36.11	34.25	36.07	35.92	qfq	5,065,708	180,059,658	4.16%
2025-09-10	34.46	34.99	34.46	34.63	34.49	qfq	2,303,772	80,011,037	0.49%
2025-09-09	35.04	35.66	34.40	34.46	34.32	qfq	3,872,885	135,307,406	-1.26%
2025-09-08	34.72	35.02	34.23	34.90	34.76	qfq	3,322,810	115,070,728	0.52%
2025-09-05	33.82	34.83	33.45	34.72	34.58	qfq	4,751,028	162,935,249	3.46%
2025-09-04	35.60	35.81	32.72	33.56	33.42	qfq	6,608,479	226,008,621	-5.60%
2025-09-03	35.56	36.58	34.83	35.55	35.40	qfq	5,964,040	212,525,348	-0.03%
2025-09-02	37.90	38.00	35.05	35.56	35.41	qfq	8,856,921	319,878,646	-7.42%
2025-09-01	37.15	38.94	37.14	38.41	38.25	qfq	10,324,426	392,192,324	2.59%
2025-08-29	39.02	39.39	37.12	37.44	37.29	qfq	12,181,201	460,664,324	-6.40%
2025-08-28	35.79	41.00	35.74	40.00	39.83	qfq	18,610,750	714,511,404	12.17%
2025-08-27	35.41	37.94	34.60	35.66	35.51	qfq	11,757,044	425,442,428	2.12%
2025-08-26	34.68	35.08	34.21	34.92	34.78	qfq	3,333,914	115,935,086	0.84%
2025-08-25	34.86	34.95	34.26	34.63	34.49	qfq	3,566,297	123,270,217	-0.06%
2025-08-22	34.60	34.88	34.26	34.65	34.51	qfq	4,125,946	142,726,042	0.32%
2025-08-21	35.11	35.75	34.28	34.54	34.40	qfq	6,442,412	224,954,746	-0.17%
2025-08-20	34.10	34.70	33.62	34.60	34.46	qfq	5,895,933	202,056,984	0.58%
2025-08-19	35.10	35.40	33.98	34.40	34.26	qfq	7,807,416	268,554,076	-3.10%
2025-08-18	32.89	35.69	32.89	35.50	35.35	qfq	9,092,204	314,890,885	7.71%
2025-08-15	32.34	33.18	32.31	32.96	32.82	qfq	2,330,112	76,523,126	1.92%
2025-08-14	33.10	33.19	32.30	32.34	32.21	qfq	2,726,712	89,045,702	-2.59%
2025-08-13	33.14	33.34	32.87	33.20	33.06	qfq	2,752,171	91,093,403	0.21%
2025-08-12	33.33	33.45	32.96	33.13	32.99	qfq	2,046,105	67,857,671	-0.51%
2025-08-11	32.55	33.33	32.32	33.30	33.16	qfq	3,418,598	112,959,176	2.84%
2025-08-08	33.09	33.14	32.32	32.38	32.25	qfq	4,030,119	131,583,276	-2.15%
2025-08-07	33.10	33.26	32.80	33.09	32.95	qfq	3,241,950	107,233,613	-0.03%
2025-08-06	32.87	33.20	32.70	33.10	32.96	qfq	3,026,450	99,685,630	0.76%
2025-08-05	32.60	33.21	32.45	32.85	32.71	qfq	4,124,806	135,438,383	0.80%
2025-08-04	31.28	32.90	31.15	32.59	32.46	qfq	5,910,094	191,694,773	4.19%
2025-08-01	31.35	31.67	31.20	31.28	31.15	qfq	2,148,200	67,454,563	-0.38%
2025-07-31	31.73	32.34	31.25	31.40	31.27	qfq	3,904,181	124,486,467	-1.04%
2025-07-30	32.01	32.11	31.30	31.73	31.60	qfq	2,565,833	81,379,323	-1.18%
2025-07-29	31.96	32.15	31.76	32.11	31.98	qfq	2,488,801	79,528,946	0.03%
2025-07-28	31.68	32.14	31.68	32.10	31.97	qfq	3,106,250	99,299,215	0.69%
2025-07-25	31.65	31.88	31.44	31.88	31.75	qfq	2,518,626	79,812,675	0.82%
2025-07-24	31.65	31.78	31.40	31.62	31.49	qfq	2,978,942	93,950,673	0.19%
2025-07-23	31.56	31.83	31.30	31.56	31.43	qfq	3,133,375	98,993,755	-0.03%
2025-07-22	32.60	32.60	31.46	31.57	31.44	qfq	4,873,922	154,787,185	-3.16%
2025-07-21	32.26	32.80	31.87	32.60	32.47	qfq	4,560,850	147,608,535	1.05%
2025-07-18	32.93	33.00	32.05	32.26	32.13	qfq	4,847,281	156,702,642	-1.89%
2025-07-17	33.70	34.00	32.70	32.88	32.74	qfq	6,966,615	230,971,446	-1.35%
2025-07-16	32.80	34.50	31.80	33.33	33.19	qfq	11,499,246	384,761,862	0.57%
2025-07-15	31.65	33.97	31.40	33.14	33.00	qfq	11,885,548	391,526,257	4.94%
2025-07-14	31.12	31.88	30.80	31.58	31.45	qfq	3,034,000	95,138,962	0.83%
2025-07-11	31.73	31.82	30.81	31.32	31.19	qfq	4,554,247	142,187,272	-1.20%
2025-07-10	32.54	32.99	31.51	31.70	31.57	qfq	8,351,464	268,120,044	-1.40%
2025-07-09	30.39	33.21	30.35	32.15	32.02	qfq	10,967,794	353,622,802	5.79%
2025-07-08	29.91	30.42	29.71	30.39	30.26	qfq	1,664,750	50,361,039	1.95%
2025-07-07	29.80	30.09	29.54	29.81	29.69	qfq	915,900	27,234,633	0.03%
2025-07-04	30.30	30.45	29.75	29.80	29.68	qfq	1,459,256	43,772,833	-1.81%
2025-07-03	29.98	30.41	29.74	30.35	30.22	qfq	1,803,500	54,409,256	1.74%
2025-07-02	30.10	30.27	29.58	29.83	29.71	qfq	1,653,300	49,298,086	-1.39%
2025-07-01	30.40	30.49	29.89	30.25	30.12	qfq	1,533,662	46,322,841	-0.49%
2025-06-30	30.10	30.54	30.08	30.40	30.27	qfq	1,910,922	57,969,297	0.93%
2025-06-27	30.10	30.41	29.81	30.12	30.00	qfq	1,737,722	52,322,627	0.74%
2025-06-26	29.96	30.48	29.75	29.90	29.78	qfq	2,081,694	62,434,561	-0.17%
2025-06-25	30.00	30.01	29.68	29.95	29.83	qfq	2,106,800	62,892,233	-0.17%
2025-06-24	29.21	30.00	29.21	30.00	29.88	qfq	2,386,000	71,073,799	3.23%
2025-06-23	28.74	29.27	28.43	29.06	28.94	qfq	1,501,100	43,469,847	1.08%
2025-06-20	29.02	29.80	28.73	28.75	28.63	qfq	2,393,900	69,878,828	-1.54%
2025-06-19	29.23	30.10	29.00	29.20	29.08	qfq	2,885,550	85,275,073	0.21%
2025-06-18	28.51	29.17	28.48	29.14	29.02	qfq	1,584,950	45,807,093	1.60%
2025-06-17	28.62	28.78	28.41	28.68	28.56	qfq	877,872	25,083,204	0.17%
2025-06-16	28.28	28.69	28.07	28.63	28.51	qfq	939,361	26,836,013	1.13%
2025-06-13	29.02	29.03	28.18	28.31	28.19	qfq	1,177,900	33,547,379	-2.04%
2025-06-12	28.85	29.17	28.61	28.90	28.78	qfq	1,250,550	36,191,498	0.66%
2025-06-11	28.70	29.08	28.50	28.71	28.59	qfq	1,028,850	29,725,277	0.35%
2025-06-10	28.94	28.99	28.26	28.61	28.49	qfq	1,129,250	32,308,097	-0.87%
2025-06-09	28.89	29.02	28.70	28.86	28.74	qfq	1,200,900	34,657,005	-0.03%
2025-06-06	28.83	28.93	28.50	28.87	28.75	qfq	1,241,273	35,666,206	0.14%
2025-06-05	28.45	28.95	28.23	28.83	28.71	qfq	1,765,111	50,689,968	1.34%
2025-06-04	27.74	28.48	27.73	28.45	28.33	qfq	1,422,800	40,143,963	2.56%
2025-06-03	27.26	27.96	27.13	27.74	27.63	qfq	1,018,250	28,058,240	1.35%
2025-05-30	28.00	28.36	27.26	27.37	27.26	qfq	1,245,850	34,317,414	-2.81%
2025-05-29	27.63	28.16	27.40	28.16	28.04	qfq	1,123,650	31,448,595	1.29%
2025-05-28	27.99	28.19	27.71	27.80	27.29	qfq	805,100	22,468,141	-0.14%
2025-05-27	27.99	28.10	27.63	27.84	27.33	qfq	1,280,200	35,579,623	-0.71%
2025-05-26	28.40	28.40	27.80	28.04	27.53	qfq	1,179,450	33,135,549	-0.39%
2025-05-23	28.67	28.76	28.00	28.15	27.63	qfq	1,523,500	43,327,661	-1.81%
2025-05-22	28.83	29.45	28.66	28.67	28.15	qfq	1,036,700	30,066,391	-0.55%
2025-05-21	29.12	29.32	28.70	28.83	28.30	qfq	883,500	25,535,236	-1.60%
2025-05-20	28.89	29.30	28.71	29.30	28.76	qfq	1,114,450	32,411,168	1.31%
2025-05-19	28.81	29.03	28.37	28.92	28.39	qfq	840,528	24,142,551	0.38%
2025-05-16	28.70	29.10	28.54	28.81	28.28	qfq	834,500	24,133,737	0.49%
2025-05-15	28.98	28.98	28.51	28.67	28.15	qfq	719,900	20,652,642	-0.69%
2025-05-14	29.02	29.25	28.70	28.87	28.34	qfq	960,000	27,770,606	-0.31%
2025-05-13	29.51	29.70	28.88	28.96	28.43	qfq	1,202,700	35,193,094	-1.33%
2025-05-12	29.37	29.39	29.11	29.35	28.81	qfq	1,049,700	30,737,335	1.14%
2025-05-09	29.38	29.38	28.94	29.02	28.49	qfq	1,087,964	31,682,914	-1.39%
2025-05-08	28.60	29.43	28.60	29.43	28.89	qfq	1,199,960	35,056,650	2.01%
2025-05-07	29.24	29.47	28.58	28.85	28.32	qfq	1,380,250	39,983,328	-0.38%
2025-05-06	28.30	28.96	28.30	28.96	28.43	qfq	851,200	24,488,975	2.44%
2025-04-30	27.73	28.45	27.73	28.27	27.75	qfq	995,350	28,127,568	1.84%
2025-04-29	27.53	28.15	27.42	27.76	27.25	qfq	1,058,150	29,512,266	0.22%
2025-04-28	27.84	28.11	27.53	27.70	27.19	qfq	753,250	20,922,826	-0.97%
2025-04-25	28.09	28.20	27.66	27.97	27.46	qfq	943,094	26,386,705	0.83%
2025-04-24	28.19	28.23	27.45	27.74	27.23	qfq	1,247,900	34,714,124	-1.63%
2025-04-23	27.87	28.27	27.86	28.20	27.68	qfq	974,450	27,362,027	1.88%
2025-04-22	27.50	27.86	27.50	27.68	27.17	qfq	844,450	23,395,968	0.04%
2025-04-21	27.21	27.77	26.97	27.67	27.16	qfq	1,252,000	34,457,956	1.69%
2025-04-18	26.73	27.39	26.73	27.21	26.71	qfq	1,107,900	30,035,428	0.96%
2025-04-17	26.87	27.25	26.62	26.95	26.46	qfq	1,202,300	32,510,037	0.86%
2025-04-16	26.98	27.22	26.19	26.72	26.23	qfq	1,129,650	30,177,080	-1.66%
2025-04-15	27.16	27.30	26.84	27.17	26.67	qfq	1,030,700	27,868,843	0.04%
2025-04-14	27.47	27.61	27.02	27.16	26.66	qfq	1,494,200	40,724,822	0.89%
2025-04-11	26.10	27.44	25.85	26.92	26.43	qfq	2,207,150	59,213,428	2.63%
2025-04-10	26.11	26.93	26.11	26.23	25.75	qfq	2,439,150	64,718,366	2.82%
2025-04-09	24.14	25.74	22.90	25.51	25.04	qfq	2,637,250	64,341,474	2.86%
2025-04-08	24.50	25.88	23.91	24.80	24.35	qfq	2,678,800	66,577,592	2.95%
2025-04-07	28.54	28.54	24.02	24.09	23.65	qfq	3,492,200	90,225,421	-19.75%
2025-04-03	30.16	30.44	29.70	30.02	29.47	qfq	1,277,100	38,343,336	-1.31%
2025-04-02	30.24	30.65	30.14	30.42	29.86	qfq	860,200	26,191,801	0.56%
2025-04-01	29.75	30.40	29.75	30.25	29.70	qfq	1,137,500	34,359,224	1.75%
2025-03-31	29.72	29.90	29.20	29.73	29.19	qfq	1,343,350	39,666,833	-0.90%
2025-03-28	30.46	30.83	30.00	30.00	29.45	qfq	1,392,500	42,230,228	-1.67%
2025-03-27	30.46	30.75	29.80	30.51	29.95	qfq	1,430,300	43,401,742	-0.20%
2025-03-26	30.35	30.82	30.32	30.57	30.01	qfq	1,268,550	38,846,745	0.56%
2025-03-25	30.98	31.00	30.06	30.40	29.84	qfq	1,827,350	55,702,872	-1.84%
2025-03-24	31.99	32.15	30.12	30.97	30.40	qfq	2,834,950	87,877,613	-3.19%
2025-03-21	32.54	32.62	31.81	31.99	31.40	qfq	2,434,628	78,408,528	-2.08%
2025-03-20	32.91	33.10	32.62	32.67	32.07	qfq	1,749,800	57,496,076	-0.76%
2025-03-19	33.13	33.30	32.73	32.92	32.32	qfq	1,934,250	63,679,247	-1.11%
2025-03-18	33.39	33.40	32.95	33.29	32.68	qfq	2,091,650	69,498,692	0.00%
2025-03-17	33.15	33.45	32.84	33.29	32.68	qfq	2,294,950	76,169,050	0.21%
2025-03-14	32.52	33.33	32.09	33.22	32.61	qfq	3,070,350	100,935,673	1.90%
2025-03-13	32.90	33.26	32.03	32.60	32.00	qfq	2,652,100	86,276,079	-1.33%
2025-03-12	32.70	33.35	32.70	33.04	32.44	qfq	3,717,550	122,960,266	1.66%
2025-03-11	32.08	32.66	31.86	32.50	31.91	qfq	2,580,150	83,319,706	0.40%
2025-03-10	31.51	33.50	31.41	32.37	31.78	qfq	4,339,332	140,774,171	2.60%
2025-03-07	32.00	32.12	31.33	31.55	30.97	qfq	2,641,050	83,799,700	-1.81%
2025-03-06	31.53	32.42	31.42	32.13	31.54	qfq	3,385,472	108,591,296	2.32%
2025-03-05	31.91	31.91	30.70	31.40	30.83	qfq	2,549,174	79,223,485	-0.63%
2025-03-04	30.78	31.66	30.67	31.60	31.02	qfq	1,488,300	46,668,462	2.07%
2025-03-03	31.36	31.85	30.85	30.96	30.39	qfq	2,129,250	66,787,034	-0.58%
2025-02-28	33.13	33.13	31.04	31.14	30.57	qfq	2,997,050	95,538,168	-6.18%
2025-02-27	33.46	33.70	32.51	33.19	32.58	qfq	3,018,400	99,944,288	-0.69%
2025-02-26	33.39	33.64	33.05	33.42	32.81	qfq	2,566,300	85,648,467	0.12%
2025-02-25	32.47	33.77	32.47	33.38	32.77	qfq	2,968,850	98,909,110	0.66%
2025-02-24	33.47	33.47	32.88	33.16	32.55	qfq	2,177,400	72,129,488	-0.93%
2025-02-21	32.86	33.49	32.66	33.47	32.86	qfq	3,249,150	107,876,091	1.06%
2025-02-20	32.07	33.51	32.00	33.12	32.51	qfq	3,568,150	117,139,802	3.27%
2025-02-19	31.19	32.10	31.15	32.07	31.48	qfq	2,119,750	67,236,753	2.82%
2025-02-18	32.29	32.60	30.99	31.19	30.62	qfq	2,491,150	79,154,040	-3.62%
2025-02-17	32.18	32.68	32.05	32.36	31.77	qfq	1,694,050	54,860,804	0.87%
2025-02-14	32.10	32.49	31.86	32.08	31.49	qfq	1,871,750	60,269,866	-0.74%
2025-02-13	33.04	33.16	32.16	32.32	31.73	qfq	2,321,050	75,373,565	-2.09%
2025-02-12	32.82	33.02	32.51	33.01	32.41	qfq	2,358,250	77,390,433	0.58%
2025-02-11	33.49	33.49	32.61	32.82	32.22	qfq	2,509,850	82,599,042	-0.33%
2025-02-10	32.50	32.93	32.27	32.93	32.33	qfq	2,704,767	88,219,699	0.98%
2025-02-07	32.59	33.31	32.11	32.61	32.01	qfq	3,518,900	115,587,167	0.28%
2025-02-06	31.50	32.58	31.38	32.52	31.93	qfq	2,534,050	81,435,059	3.21%
2025-02-05	31.63	31.84	31.12	31.51	30.93	qfq	1,836,626	57,916,378	0.99%
2025-01-27	31.88	31.90	31.15	31.20	30.63	qfq	1,587,950	50,084,151	-2.01%
2025-01-24	31.23	31.89	31.23	31.84	31.26	qfq	1,891,100	59,916,968	0.98%
2025-01-23	31.52	32.05	31.28	31.53	30.95	qfq	2,319,400	73,433,036	0.83%
2025-01-22	31.18	31.78	30.99	31.27	30.70	qfq	1,771,781	55,662,370	-0.73%
2025-01-21	31.45	31.55	30.67	31.50	30.92	qfq	1,702,417	53,022,023	0.90%
2025-01-20	31.10	31.53	30.90	31.22	30.65	qfq	2,405,850	75,278,270	1.63%
2025-01-17	30.60	31.10	30.39	30.72	30.16	qfq	2,068,250	63,576,165	-0.42%
2025-01-16	30.64	31.38	30.09	30.85	30.29	qfq	2,643,867	81,068,888	1.82%
2025-01-15	30.98	30.99	30.23	30.30	29.75	qfq	1,823,150	55,523,576	-1.59%
2025-01-14	29.21	30.80	29.21	30.79	30.23	qfq	3,027,900	91,104,930	5.84%
2025-01-13	28.75	29.15	27.99	29.09	28.56	qfq	2,024,250	58,022,792	0.28%
2025-01-10	30.25	30.57	29.01	29.01	28.48	qfq	2,321,800	69,258,525	-4.35%
2025-01-09	29.80	31.17	29.70	30.33	29.78	qfq	2,911,950	89,185,310	1.10%
2025-01-08	30.26	30.89	29.03	30.00	29.45	qfq	2,721,843	81,602,923	-0.99%
2025-01-07	29.14	30.35	29.12	30.30	29.75	qfq	2,431,450	72,309,884	3.98%
2025-01-06	29.37	29.93	28.40	29.14	28.61	qfq	2,339,801	68,380,324	-1.45%
2025-01-03	31.94	32.28	29.36	29.57	29.03	qfq	4,360,613	133,680,898	-7.28%
2025-01-02	32.53	33.44	31.48	31.89	31.31	qfq	3,699,799	119,800,901	-2.77%
2024-12-31	35.20	35.22	32.76	32.80	32.20	qfq	5,364,300	180,691,649	-6.55%
2024-12-30	35.00	35.70	34.06	35.10	34.46	qfq	4,109,064	143,918,034	-0.62%
2024-12-27	36.25	36.88	35.32	35.32	34.67	qfq	6,534,442	236,040,974	-2.57%
2024-12-26	36.11	37.97	36.00	36.25	35.59	qfq	8,442,292	311,541,321	-0.36%
2024-12-25	35.70	37.00	34.00	36.38	35.71	qfq	7,127,655	254,909,080	1.25%
2024-12-24	34.70	36.16	34.55	35.93	35.27	qfq	4,940,613	175,303,325	4.45%
2024-12-23	35.91	36.25	34.01	34.40	33.77	qfq	4,771,500	167,970,440	-4.71%
2024-12-20	35.11	36.35	34.81	36.10	35.44	qfq	7,708,235	277,691,474	2.30%
2024-12-19	33.95	35.47	33.95	35.29	34.64	qfq	5,409,550	189,333,644	2.23%
2024-12-18	33.67	34.92	32.59	34.52	33.89	qfq	4,774,700	162,848,448	2.98%
2024-12-17	34.79	35.50	33.48	33.52	32.91	qfq	4,269,900	146,546,324	-4.12%
2024-12-16	35.60	35.80	34.30	34.96	34.32	qfq	4,979,600	174,216,041	-0.46%
2024-12-13	34.20	36.55	34.03	35.12	34.48	qfq	9,737,113	345,439,123	2.18%
2024-12-12	34.30	34.51	33.79	34.37	33.74	qfq	3,641,200	124,589,353	0.26%
2024-12-11	33.55	34.29	33.25	34.28	33.65	qfq	3,766,224	127,971,763	1.96%
2024-12-10	34.60	34.80	33.60	33.62	33.00	qfq	4,058,628	138,450,757	-0.06%
2024-12-09	33.49	34.14	32.90	33.64	33.02	qfq	2,826,810	95,094,078	0.45%
2024-12-06	33.50	33.75	32.70	33.49	32.88	qfq	3,731,700	124,398,607	0.72%
2024-12-05	33.01	33.60	32.81	33.25	32.64	qfq	2,898,239	96,449,123	0.57%
2024-12-04	33.60	34.18	32.80	33.06	32.46	qfq	4,076,103	136,638,356	-3.31%
2024-12-03	35.00	35.00	33.90	34.19	33.56	qfq	4,671,509	160,482,913	-2.73%
2024-12-02	34.00	35.27	33.80	35.15	34.51	qfq	6,332,974	218,542,266	2.57%
2024-11-29	34.23	34.80	33.33	34.27	33.64	qfq	6,224,150	211,902,722	0.15%
2024-11-28	35.72	35.90	34.12	34.22	33.59	qfq	7,486,900	260,132,216	-4.15%
2024-11-27	33.50	35.77	32.23	35.70	35.05	qfq	10,471,059	359,081,433	4.32%
2024-11-26	33.45	35.80	32.94	34.22	33.59	qfq	11,029,815	377,434,654	1.30%
2024-11-25	31.38	33.94	30.80	33.78	33.16	qfq	8,167,408	267,058,806	8.06%
2024-11-22	32.71	33.45	31.20	31.26	30.69	qfq	3,903,300	127,170,329	-5.01%
2024-11-21	32.90	33.77	32.33	32.91	32.31	qfq	3,640,250	120,293,506	-0.72%
2024-11-20	32.08	33.73	31.88	33.15	32.54	qfq	4,864,150	160,375,357	2.95%
2024-11-19	31.00	32.60	31.00	32.20	31.61	qfq	4,022,300	127,972,862	5.92%
2024-11-18	31.70	32.26	30.31	30.40	29.84	qfq	2,802,900	86,345,384	-4.10%
2024-11-15	32.30	32.94	31.67	31.70	31.12	qfq	2,546,099	82,597,911	-2.73%
2024-11-14	33.65	33.79	32.41	32.59	31.99	qfq	2,818,850	93,105,315	-3.47%
2024-11-13	32.82	33.80	32.33	33.76	33.14	qfq	3,840,403	127,648,631	1.75%
2024-11-12	33.50	34.05	32.73	33.18	32.57	qfq	4,632,950	154,559,339	-0.69%
2024-11-11	32.28	33.64	32.27	33.41	32.80	qfq	4,798,584	159,043,663	3.12%
2024-11-08	32.69	33.28	32.26	32.40	31.81	qfq	4,404,767	144,073,744	-0.64%
2024-11-07	32.20	32.61	31.51	32.61	32.01	qfq	3,835,000	123,434,552	1.34%
2024-11-06	31.60	32.67	30.91	32.18	31.59	qfq	5,577,710	178,271,652	2.48%
2024-11-05	30.43	31.46	30.37	31.40	30.83	qfq	2,898,350	90,106,780	3.29%
2024-11-04	29.47	30.41	29.19	30.40	29.84	qfq	2,063,800	62,110,806	3.12%
2024-11-01	31.00	31.30	29.43	29.48	28.94	qfq	4,024,324	121,100,497	-5.84%
2024-10-31	31.00	31.69	30.80	31.31	30.74	qfq	2,932,982	91,847,406	-0.19%
2024-10-30	31.40	32.04	30.85	31.37	30.80	qfq	3,130,381	98,271,921	-1.07%
2024-10-29	32.52	32.94	31.64	31.71	31.13	qfq	3,970,074	128,346,728	-1.89%
2024-10-28	32.39	32.67	31.92	32.32	31.73	qfq	3,111,800	100,110,560	-1.01%
2024-10-25	32.52	32.97	32.16	32.65	32.05	qfq	3,066,798	99,941,574	0.86%
2024-10-24	32.04	32.65	31.60	32.37	31.78	qfq	2,715,300	87,182,740	0.43%
2024-10-23	32.54	32.94	31.94	32.23	31.64	qfq	3,465,069	112,411,162	-0.95%
2024-10-22	33.32	33.33	31.90	32.54	31.94	qfq	4,239,319	138,736,899	-0.88%
2024-10-21	32.45	33.78	32.10	32.83	32.23	qfq	5,480,382	180,925,942	1.36%
2024-10-18	31.07	33.33	30.83	32.39	31.80	qfq	5,133,061	164,505,880	4.25%
2024-10-17	31.00	31.95	30.87	31.07	30.50	qfq	3,399,500	106,936,605	1.24%
2024-10-16	30.36	31.26	30.32	30.69	30.13	qfq	2,527,077	77,840,403	-1.32%
2024-10-15	31.32	32.49	31.10	31.10	30.53	qfq	4,383,425	139,372,525	-2.81%
2024-10-14	30.26	32.90	29.54	32.00	31.41	qfq	5,040,700	157,437,344	6.81%
2024-10-11	31.00	31.65	29.32	29.96	29.41	qfq	3,398,863	102,957,439	-3.76%
2024-10-10	31.48	32.90	31.10	31.13	30.56	qfq	3,730,422	118,513,124	-0.80%
2024-10-09	34.67	34.67	31.00	31.38	30.81	qfq	6,666,938	220,018,582	-13.79%
2024-10-08	37.00	37.12	32.62	36.40	35.73	qfq	10,160,194	356,539,349	14.43%
2024-09-30	28.56	32.41	28.28	31.81	31.23	qfq	7,481,248	226,620,623	14.26%
2024-09-27	26.68	28.32	26.47	27.84	27.33	qfq	4,029,100	110,356,996	5.22%
2024-09-26	25.37	26.47	25.08	26.46	25.98	qfq	2,593,346	67,642,611	4.26%
2024-09-25	25.24	26.06	25.23	25.38	24.92	qfq	2,364,896	60,667,768	1.24%
2024-09-24	24.51	25.07	24.08	25.07	24.61	qfq	1,892,600	46,755,768	3.30%
2024-09-23	24.11	24.66	23.92	24.27	23.83	qfq	1,206,800	29,395,307	-0.04%
2024-09-20	25.21	25.21	23.88	24.28	23.84	qfq	2,503,100	61,011,138	-4.11%
2024-09-19	25.10	25.60	24.91	25.32	24.86	qfq	1,190,400	30,127,322	1.73%
2024-09-18	25.29	25.31	24.27	24.89	24.43	qfq	1,286,650	31,817,389	-1.15%
2024-09-13	25.95	26.11	25.18	25.18	24.72	qfq	1,442,550	36,800,101	-2.97%
2024-09-12	26.31	26.74	25.93	25.95	25.48	qfq	961,050	25,299,010	-1.33%
2024-09-11	26.51	26.68	26.15	26.30	25.82	qfq	848,346	22,389,606	-1.50%
2024-09-10	26.10	26.79	25.73	26.70	26.21	qfq	1,325,700	34,860,216	2.22%
2024-09-09	26.01	26.24	25.80	26.12	25.64	qfq	947,350	24,664,721	-0.46%
2024-09-06	27.13	27.16	26.19	26.24	25.76	qfq	1,462,500	38,841,101	-2.89%
2024-09-05	26.91	27.27	26.74	27.02	26.53	qfq	1,105,800	29,821,430	0.52%
2024-09-04	27.00	27.08	26.50	26.88	26.39	qfq	1,446,796	38,765,005	-1.18%
2024-09-03	26.80	27.40	26.80	27.20	26.70	qfq	1,312,610	35,630,589	1.49%
2024-09-02	27.26	27.50	26.77	26.80	26.31	qfq	1,486,700	40,289,641	-1.98%
2024-08-30	26.57	27.79	26.57	27.34	26.84	qfq	2,414,263	66,064,141	2.78%
2024-08-29	26.20	26.93	26.13	26.60	26.11	qfq	1,610,450	42,843,526	0.95%
2024-08-28	26.13	26.83	26.12	26.35	25.87	qfq	1,504,400	39,769,457	0.88%
2024-08-27	27.29	27.29	26.00	26.12	25.64	qfq	2,365,600	62,582,187	-4.32%
2024-08-26	27.18	27.35	26.88	27.30	26.80	qfq	1,226,650	33,328,164	0.44%
2024-08-23	27.20	27.49	26.43	27.18	26.68	qfq	1,868,884	50,382,410	-0.07%
2024-08-22	28.84	28.95	27.15	27.20	26.70	qfq	3,269,300	90,628,748	-5.65%
2024-08-21	28.75	29.26	28.10	28.83	28.30	qfq	2,091,894	60,407,098	0.63%
2024-08-20	28.40	29.73	28.03	28.65	28.13	qfq	2,546,674	73,405,136	0.88%
2024-08-19	29.52	29.65	28.35	28.40	27.88	qfq	3,019,500	87,080,556	-4.15%
2024-08-16	28.86	30.13	28.86	29.63	29.09	qfq	3,926,950	116,651,742	2.53%
2024-08-15	28.51	29.42	28.51	28.90	28.37	qfq	2,186,589	63,512,915	-0.10%
2024-08-14	28.39	29.22	28.28	28.93	28.40	qfq	2,491,989	71,770,030	1.87%
2024-08-13	28.10	28.70	27.80	28.40	27.88	qfq	2,184,100	61,692,907	1.07%
2024-08-12	29.53	29.53	27.86	28.10	27.59	qfq	3,132,550	89,332,247	-5.20%
2024-08-09	29.37	29.86	29.16	29.64	29.10	qfq	3,061,800	90,537,777	0.92%
2024-08-08	28.85	29.38	27.73	29.37	28.83	qfq	3,794,206	108,084,135	0.65%
2024-08-07	29.09	29.83	29.00	29.18	28.65	qfq	3,015,575	88,720,669	-0.41%
2024-08-06	29.39	29.78	28.70	29.30	28.76	qfq	3,191,700	92,882,267	1.10%
2024-08-05	30.34	30.83	28.92	28.98	28.45	qfq	4,841,453	144,238,941	-5.36%
2024-08-02	31.59	31.75	30.53	30.62	30.06	qfq	5,958,612	185,672,542	-4.94%
2024-08-01	32.40	33.44	32.06	32.21	31.62	qfq	6,541,484	213,051,133	-2.13%
2024-07-31	31.85	34.97	31.45	32.91	32.31	qfq	9,483,678	309,425,013	2.05%
2024-07-30	30.27	32.45	29.75	32.25	31.66	qfq	7,900,609	246,997,498	5.36%
2024-07-29	30.53	31.53	30.23	30.61	30.05	qfq	6,044,443	187,039,132	-0.84%
2024-07-26	30.81	31.14	30.20	30.87	30.31	qfq	6,856,371	210,229,536	-1.75%
2024-07-25	29.52	31.70	29.38	31.42	30.85	qfq	9,782,765	301,115,834	5.40%
2024-07-24	28.65	30.50	28.34	29.81	29.26	qfq	6,943,254	206,846,946	5.04%
2024-07-23	29.36	29.40	28.31	28.38	27.86	qfq	2,177,262	62,763,501	-3.80%
2024-07-22	29.33	29.50	28.76	29.50	28.96	qfq	2,694,266	78,530,183	0.79%
2024-07-19	27.89	29.45	27.70	29.27	28.73	qfq	3,371,200	97,626,368	4.72%
2024-07-18	28.30	28.33	27.01	27.95	27.44	qfq	2,683,437	73,953,017	-2.27%
2024-07-17	29.72	30.05	28.55	28.60	28.08	qfq	3,179,287	92,739,434	-4.28%
2024-07-16	28.30	29.99	28.30	29.88	29.33	qfq	4,612,300	135,829,436	4.40%
2024-07-15	28.93	29.19	28.38	28.62	28.10	qfq	1,845,259	52,973,390	-1.68%
2024-07-12	29.00	29.56	28.79	29.11	28.58	qfq	2,647,648	77,245,788	-0.34%
2024-07-11	29.00	29.30	28.51	29.21	28.68	qfq	3,322,200	96,459,415	2.13%
2024-07-10	28.40	29.20	28.32	28.60	28.08	qfq	3,148,900	90,470,030	-0.87%
2024-07-09	26.44	29.98	26.41	28.85	28.32	qfq	5,303,960	150,248,324	8.13%
2024-07-08	27.08	27.34	26.56	26.68	26.19	qfq	1,619,787	43,536,715	-2.45%
2024-07-05	26.96	27.45	26.22	27.35	26.85	qfq	2,598,400	69,714,733	0.92%
2024-07-04	28.36	28.43	27.00	27.10	26.60	qfq	3,555,800	98,408,260	-6.81%
2024-07-03	29.45	29.65	28.60	29.08	28.55	qfq	2,064,550	60,014,458	-0.99%
2024-07-02	29.90	29.98	29.20	29.37	28.83	qfq	2,559,466	75,497,175	-2.26%
2024-07-01	30.00	30.58	29.39	30.05	29.50	qfq	3,582,377	106,978,031	-0.30%
2024-06-28	29.65	30.67	29.36	30.14	29.59	qfq	5,693,931	171,164,571	0.30%
2024-06-27	29.19	30.05	29.01	30.05	29.50	qfq	6,445,179	191,867,867	1.80%
2024-06-26	26.63	30.47	26.28	29.52	28.98	qfq	5,891,935	170,666,576	11.19%
2024-06-25	27.53	27.79	26.36	26.55	26.06	qfq	2,060,781	55,471,194	-3.31%
2024-06-24	28.88	29.46	27.41	27.46	26.96	qfq	2,634,400	74,443,928	-5.67%
2024-06-21	28.51	29.42	28.00	29.11	28.58	qfq	2,178,016	62,770,773	1.11%
2024-06-20	29.41	29.57	28.70	28.79	28.26	qfq	2,546,200	74,117,266	-2.14%
2024-06-19	29.71	30.00	29.00	29.42	28.88	qfq	3,646,699	107,503,421	-2.03%
2024-06-18	29.00	30.29	28.82	30.03	29.48	qfq	5,238,377	155,655,274	2.14%
2024-06-17	29.00	29.65	28.44	29.40	28.86	qfq	5,227,663	151,612,819	0.72%
2024-06-14	27.66	30.40	27.26	29.19	28.66	qfq	6,914,163	202,549,763	5.53%
2024-06-13	27.27	28.20	27.27	27.66	27.15	qfq	1,889,100	52,370,318	1.39%
2024-06-12	26.91	27.56	26.82	27.28	26.78	qfq	1,295,200	35,389,435	1.72%
2024-06-11	25.81	26.88	25.30	26.82	26.33	qfq	1,343,865	35,154,716	2.33%
2024-06-07	25.74	26.41	25.56	26.21	25.73	qfq	1,668,300	43,337,380	2.18%
2024-06-06	26.86	27.68	25.29	25.65	25.18	qfq	2,480,881	65,231,939	-3.90%
2024-06-05	27.29	27.49	26.67	26.69	26.20	qfq	1,433,351	38,758,097	-2.23%
2024-06-04	28.48	28.48	26.77	27.30	26.80	qfq	2,603,450	70,917,530	-4.21%
2024-06-03	28.75	29.12	28.10	28.50	27.98	qfq	2,549,268	73,165,444	-0.35%
2024-05-31	28.18	28.73	28.00	28.60	28.08	qfq	1,971,768	56,356,974	1.13%
2024-05-30	27.77	28.36	27.26	28.28	27.76	qfq	1,853,227	52,030,422	1.65%
2024-05-29	27.37	28.02	27.37	27.82	27.31	qfq	1,447,219	40,242,827	1.53%
2024-05-28	27.51	28.06	27.12	27.40	26.90	qfq	1,179,750	32,656,406	-1.08%
2024-05-27	27.41	27.73	26.69	27.70	27.19	qfq	1,518,950	41,185,854	0.69%
2024-05-24	28.19	28.65	27.47	27.51	27.01	qfq	1,672,750	46,801,361	-2.86%
2024-05-23	28.42	28.94	28.24	28.32	27.80	qfq	2,052,855	58,605,303	-1.43%
2024-05-22	28.23	28.77	27.91	28.73	28.20	qfq	2,169,900	61,821,248	1.16%
2024-05-21	28.09	28.69	27.91	28.40	27.49	qfq	1,501,232	42,580,608	0.35%
2024-05-20	28.38	28.59	27.98	28.30	27.40	qfq	1,395,750	39,405,762	-0.21%
2024-05-17	27.19	28.39	27.11	28.36	27.45	qfq	1,905,120	53,168,343	3.92%
2024-05-16	26.94	27.57	26.86	27.29	26.42	qfq	1,219,400	33,352,287	1.60%
2024-05-15	27.06	27.56	26.71	26.86	26.00	qfq	1,186,443	32,158,304	-1.10%
2024-05-14	27.10	27.76	26.90	27.16	26.29	qfq	1,370,900	37,524,886	1.42%
2024-05-13	27.38	27.45	26.62	26.78	25.92	qfq	1,182,036	31,807,690	-2.76%
2024-05-10	28.51	28.68	27.42	27.54	26.66	qfq	1,731,491	48,107,375	-3.40%
2024-05-09	28.27	28.81	28.00	28.51	27.60	qfq	1,070,639	30,623,871	0.92%
2024-05-08	29.19	29.19	28.15	28.25	27.35	qfq	1,357,300	38,718,339	-2.75%
2024-05-07	28.97	29.23	28.64	29.05	28.12	qfq	1,423,903	41,272,261	0.28%
2024-05-06	29.31	29.35	28.75	28.97	28.04	qfq	1,456,250	42,357,945	0.66%
2024-04-30	29.25	29.36	28.43	28.78	27.86	qfq	1,460,781	42,127,994	-1.07%
2024-04-29	28.23	29.17	28.21	29.09	28.16	qfq	2,152,716	62,061,462	2.79%
2024-04-26	27.77	28.59	27.76	28.30	27.40	qfq	2,156,759	61,039,101	1.62%
2024-04-25	27.29	28.69	27.27	27.85	26.96	qfq	2,054,842	57,686,013	1.57%
2024-04-24	26.67	27.57	26.60	27.42	26.54	qfq	1,796,043	48,969,967	3.12%
2024-04-23	26.00	26.68	25.82	26.59	25.74	qfq	1,567,452	41,304,116	3.14%
2024-04-22	25.09	25.89	24.76	25.78	24.96	qfq	1,730,150	44,005,184	-1.07%
2024-04-19	26.50	26.68	25.88	26.06	25.23	qfq	1,560,650	40,882,110	-1.51%
2024-04-18	26.38	27.12	25.84	26.46	25.61	qfq	1,909,939	50,663,285	0.30%
2024-04-17	24.74	26.40	24.74	26.38	25.54	qfq	2,248,800	58,138,858	9.10%
2024-04-16	26.97	26.97	23.90	24.18	23.41	qfq	3,023,058	74,753,595	-9.78%
2024-04-15	27.99	28.31	26.33	26.80	25.94	qfq	2,398,252	64,985,874	-4.22%
2024-04-12	27.80	28.84	27.80	27.98	27.09	qfq	1,973,737	55,922,289	1.27%
2024-04-11	27.99	28.35	27.61	27.63	26.75	qfq	1,511,066	42,257,156	-1.04%
2024-04-10	28.82	29.18	27.65	27.92	27.03	qfq	2,266,456	63,824,890	-4.29%
2024-04-09	28.79	29.32	28.32	29.17	28.24	qfq	1,711,767	49,493,743	0.86%
2024-04-08	29.90	30.11	28.87	28.92	28.00	qfq	2,094,891	61,395,687	-3.50%
2024-04-03	31.11	31.31	29.61	29.97	29.01	qfq	2,267,900	68,273,943	-3.63%
2024-04-02	31.69	32.06	30.79	31.10	30.11	qfq	2,408,228	75,499,969	-2.45%
2024-04-01	30.85	32.10	30.85	31.88	30.86	qfq	3,236,604	102,518,833	3.20%
2024-03-29	30.47	31.18	30.24	30.89	29.90	qfq	2,625,616	80,563,190	1.78%
2024-03-28	29.20	30.92	29.20	30.35	29.38	qfq	3,038,630	91,847,085	3.55%
2024-03-27	31.64	31.64	29.30	29.31	28.37	qfq	3,731,434	112,130,024	-7.36%
2024-03-26	31.07	31.86	30.67	31.64	30.63	qfq	3,754,755	117,261,848	1.12%
2024-03-25	33.18	33.28	31.20	31.29	30.29	qfq	5,045,665	162,983,436	-6.51%
2024-03-22	34.50	35.68	33.12	33.47	32.40	qfq	6,238,960	213,070,355	-3.93%
2024-03-21	35.30	35.34	34.33	34.84	33.73	qfq	7,279,052	254,040,869	-3.54%
2024-03-20	32.88	36.58	32.87	36.12	34.97	qfq	11,098,418	394,287,510	6.96%
2024-03-19	31.66	35.60	31.55	33.77	32.69	qfq	8,742,894	294,631,830	5.50%
2024-03-18	31.78	32.29	31.31	32.01	30.99	qfq	6,036,417	191,918,338	-0.25%
2024-03-15	30.39	32.60	29.60	32.09	31.06	qfq	9,335,649	290,721,136	3.95%
2024-03-14	29.47	32.99	28.91	30.87	29.88	qfq	8,204,652	253,031,179	4.54%
2024-03-13	30.00	30.30	29.37	29.53	28.59	qfq	3,063,764	91,311,661	-0.47%
2024-03-12	29.28	29.78	28.96	29.67	28.72	qfq	3,036,898	89,434,213	1.33%
2024-03-11	28.57	29.29	28.41	29.28	28.34	qfq	2,510,412	72,496,797	1.56%
2024-03-08	27.97	28.87	27.87	28.83	27.91	qfq	2,543,510	72,305,049	3.04%
2024-03-07	28.65	29.15	27.98	27.98	27.09	qfq	2,854,782	81,500,885	-1.86%
2024-03-06	28.20	28.88	27.95	28.51	27.60	qfq	2,579,917	73,532,895	1.14%
2024-03-05	28.93	28.93	28.05	28.19	27.29	qfq	2,860,878	81,516,173	-2.63%
2024-03-04	29.15	29.59	28.18	28.95	28.02	qfq	2,951,299	84,962,639	-0.75%
2024-03-01	28.50	29.59	28.49	29.17	28.24	qfq	3,650,493	106,060,420	2.49%
2024-02-29	26.66	28.55	26.66	28.46	27.55	qfq	3,540,913	99,467,541	5.21%
2024-02-28	29.86	30.39	26.90	27.05	26.19	qfq	5,821,321	168,966,681	-10.43%
2024-02-27	27.86	30.80	27.70	30.20	29.23	qfq	5,673,014	166,877,005	8.13%
2024-02-26	27.81	28.50	27.14	27.93	27.04	qfq	3,755,608	104,623,287	0.29%
2024-02-23	27.06	27.97	26.74	27.85	26.96	qfq	3,884,118	106,758,861	2.58%
2024-02-22	25.80	27.60	25.80	27.15	26.28	qfq	3,766,654	100,541,034	5.31%
2024-02-21	25.36	26.78	25.25	25.78	24.96	qfq	3,700,912	96,902,135	-0.54%
2024-02-20	25.34	26.08	24.79	25.92	25.09	qfq	2,950,159	75,174,120	0.97%
2024-02-19	24.67	25.69	24.30	25.67	24.85	qfq	3,827,328	96,035,595	6.91%
2024-02-08	21.65	24.16	21.55	24.01	23.24	qfq	3,720,641	84,936,973	12.72%
2024-02-07	21.69	22.25	20.90	21.30	20.62	qfq	3,155,405	68,098,358	-1.07%
2024-02-06	20.01	22.15	19.21	21.53	20.84	qfq	3,294,981	67,762,977	3.96%
2024-02-05	23.80	24.11	20.02	20.71	20.05	qfq	3,914,084	84,239,266	-13.85%
2024-02-02	25.47	26.35	23.25	24.04	23.27	qfq	2,541,286	62,720,157	-5.61%
2024-02-01	25.35	26.09	24.74	25.47	24.66	qfq	2,094,355	53,453,399	-0.16%
2024-01-31	27.00	27.40	25.50	25.51	24.69	qfq	2,536,000	66,733,320	-7.00%
2024-01-30	27.50	28.37	27.33	27.43	26.55	qfq	1,397,900	38,899,744	-1.93%
2024-01-29	29.15	29.18	27.85	27.97	27.08	qfq	1,881,750	53,478,924	-2.68%
2024-01-26	29.00	29.49	28.65	28.74	27.82	qfq	2,118,894	61,662,822	-1.88%
2024-01-25	28.15	29.31	27.92	29.29	28.35	qfq	2,904,091	83,643,713	4.09%
2024-01-24	27.96	28.44	27.00	28.14	27.24	qfq	2,340,748	65,076,812	0.32%
2024-01-23	27.86	28.17	27.40	28.05	27.15	qfq	2,232,938	62,176,576	0.21%
2024-01-22	29.86	30.14	27.52	27.99	27.10	qfq	2,611,514	75,076,946	-6.26%
2024-01-19	30.89	30.89	29.86	29.86	28.91	qfq	1,955,883	59,318,993	-3.40%
2024-01-18	31.13	31.40	29.71	30.91	29.92	qfq	3,469,450	105,430,557	-1.18%
2024-01-17	32.33	32.39	31.25	31.28	30.28	qfq	1,355,900	43,077,176	-3.10%
2024-01-16	32.53	32.70	31.80	32.28	31.25	qfq	1,684,076	54,184,288	-0.77%
2024-01-15	32.62	32.92	32.17	32.53	31.49	qfq	1,346,600	43,856,810	-0.91%
2024-01-12	33.68	33.84	32.74	32.83	31.78	qfq	2,394,850	79,398,579	-3.04%
2024-01-11	33.12	34.09	33.02	33.86	32.78	qfq	2,178,808	73,257,968	2.39%
2024-01-10	33.97	34.18	32.91	33.07	32.01	qfq	2,625,451	87,556,497	-3.22%
2024-01-09	34.47	35.35	33.85	34.17	33.08	qfq	2,532,400	87,644,323	-0.58%
2024-01-08	35.01	35.19	34.30	34.37	33.27	qfq	2,010,500	69,884,275	-2.11%
2024-01-05	36.20	36.40	34.71	35.11	33.99	qfq	2,632,567	93,335,259	-2.98%
2024-01-04	36.62	36.71	35.98	36.19	35.03	qfq	2,068,383	74,963,970	-1.28%
2024-01-03	37.54	37.64	36.31	36.66	35.49	qfq	3,390,436	124,661,906	-2.63%
2024-01-02	37.88	38.61	37.65	37.65	36.45	qfq	3,866,478	146,947,721	-0.61%
2023-12-29	35.65	38.17	35.50	37.88	36.67	qfq	6,145,110	228,731,325	5.90%
2023-12-28	35.12	36.05	34.73	35.77	34.63	qfq	3,031,649	107,700,784	1.62%
2023-12-27	34.17	35.20	34.10	35.20	34.08	qfq	2,410,435	83,964,941	3.01%
2023-12-26	34.98	35.15	33.78	34.17	33.08	qfq	2,044,295	69,880,330	-2.32%
2023-12-25	34.44	35.04	34.24	34.98	33.86	qfq	1,941,546	67,398,835	1.54%
2023-12-22	35.62	35.87	34.30	34.45	33.35	qfq	3,602,353	125,878,846	-3.58%
2023-12-21	35.94	36.01	34.71	35.73	34.59	qfq	2,951,153	104,345,109	0.22%
2023-12-20	36.40	36.87	35.58	35.65	34.51	qfq	2,783,300	100,835,694	-2.46%
2023-12-19	35.75	36.66	35.49	36.55	35.38	qfq	2,716,417	98,478,124	1.95%
2023-12-18	37.26	37.95	35.56	35.85	34.70	qfq	4,041,888	147,821,478	-4.20%
2023-12-15	37.11	38.18	36.77	37.42	36.22	qfq	3,510,207	131,694,044	0.84%
2023-12-14	37.91	38.16	37.10	37.11	35.92	qfq	3,057,376	115,012,662	-1.33%
2023-12-13	39.00	39.15	37.61	37.61	36.41	qfq	4,977,238	190,227,291	-4.25%
2023-12-12	38.39	39.70	38.08	39.28	38.02	qfq	6,659,819	260,540,280	2.19%
2023-12-11	38.00	38.54	37.50	38.44	37.21	qfq	4,875,329	185,217,532	0.03%
2023-12-08	37.19	38.60	36.67	38.43	37.20	qfq	7,016,842	265,688,226	1.94%
2023-12-07	38.30	38.65	37.20	37.70	36.50	qfq	6,058,001	228,914,133	-1.39%
2023-12-06	36.79	39.47	36.79	38.23	37.01	qfq	8,877,622	341,278,846	3.97%
2023-12-05	38.33	38.45	36.53	36.77	35.59	qfq	5,855,791	218,091,545	-4.12%
2023-12-04	37.90	38.93	37.35	38.35	37.12	qfq	6,678,545	255,715,825	0.71%
2023-12-01	39.00	39.00	37.30	38.08	36.86	qfq	7,299,876	278,022,164	-1.55%
2023-11-30	40.10	40.48	38.00	38.68	37.44	qfq	11,686,839	456,841,233	-6.14%
2023-11-29	42.00	44.84	40.75	41.21	39.89	qfq	17,007,704	726,195,022	-2.92%
2023-11-28	39.58	45.37	39.21	42.45	41.09	qfq	17,372,097	731,798,180	6.07%
2023-11-27	39.10	41.00	38.88	40.02	38.74	qfq	13,277,065	531,002,904	1.60%
2023-11-24	39.20	39.62	37.49	39.39	38.13	qfq	12,449,793	480,279,146	2.05%
2023-11-23	36.00	38.79	35.70	38.60	37.37	qfq	9,230,873	349,157,894	7.58%
2023-11-22	36.68	37.39	35.88	35.88	34.73	qfq	3,197,130	116,681,383	-2.76%
2023-11-21	37.73	37.77	36.81	36.90	35.72	qfq	3,017,619	112,367,673	-2.30%
2023-11-20	37.66	38.03	37.38	37.77	36.56	qfq	3,241,410	122,261,230	-0.29%
2023-11-17	36.77	37.95	36.71	37.88	36.67	qfq	3,913,662	147,069,390	2.54%
2023-11-16	37.02	37.77	36.82	36.94	35.76	qfq	2,515,701	93,691,308	-0.91%
2023-11-15	38.00	38.03	37.14	37.28	36.09	qfq	2,650,540	99,253,972	-1.09%
2023-11-14	37.19	37.95	36.98	37.69	36.49	qfq	3,353,248	125,886,000	0.80%
2023-11-13	37.29	37.68	36.00	37.39	36.20	qfq	3,498,380	130,126,487	1.96%
2023-11-10	37.24	37.96	36.53	36.67	35.50	qfq	4,700,143	174,442,704	-2.00%
2023-11-09	38.86	38.89	37.23	37.42	36.22	qfq	4,524,364	172,007,027	-2.20%
2023-11-08	38.51	39.33	37.87	38.26	37.04	qfq	6,453,456	248,149,680	-1.52%
2023-11-07	36.66	39.04	36.51	38.85	37.61	qfq	8,563,039	325,664,838	5.86%
2023-11-06	35.19	36.86	35.19	36.70	35.53	qfq	4,095,148	148,866,675	4.32%
2023-11-03	33.90	35.37	33.73	35.18	34.06	qfq	3,201,057	111,791,326	4.21%
2023-11-02	34.64	35.19	33.70	33.76	32.68	qfq	2,340,983	80,213,099	-2.79%
2023-11-01	34.80	35.34	34.65	34.73	33.62	qfq	1,796,868	62,878,252	-0.57%
2023-10-31	35.11	35.83	34.52	34.93	33.81	qfq	3,104,333	109,099,251	-1.10%
2023-10-30	33.64	35.60	33.50	35.32	34.19	qfq	4,274,984	148,565,496	4.00%
2023-10-27	34.10	34.40	32.68	33.96	32.87	qfq	4,411,866	148,314,451	-2.10%
2023-10-26	33.35	34.74	33.05	34.69	33.58	qfq	3,302,949	112,643,096	2.88%
2023-10-25	33.55	34.19	33.50	33.72	32.64	qfq	2,386,480	80,567,621	0.06%
2023-10-24	32.01	34.10	31.95	33.70	32.62	qfq	3,354,428	111,556,202	5.74%
2023-10-23	32.74	32.80	31.51	31.87	30.85	qfq	2,779,426	89,083,254	-2.98%
2023-10-20	34.40	34.96	32.71	32.85	31.80	qfq	3,860,129	129,690,139	-4.92%
2023-10-19	35.38	35.88	34.48	34.55	33.45	qfq	4,247,455	149,379,854	-2.81%
2023-10-18	36.67	36.85	35.43	35.55	34.41	qfq	4,666,073	167,332,176	-4.26%
2023-10-17	37.00	37.80	36.53	37.13	35.94	qfq	4,991,080	184,477,882	-1.30%
2023-10-16	38.76	39.55	37.35	37.62	36.42	qfq	8,270,807	316,853,815	-1.60%
2023-10-13	36.17	39.52	36.04	38.23	37.01	qfq	11,052,514	421,265,721	5.00%
2023-10-12	36.37	36.86	35.90	36.41	35.25	qfq	3,307,451	120,545,901	-0.11%
2023-10-11	36.70	36.83	36.10	36.45	35.29	qfq	3,682,386	134,175,471	-0.63%
2023-10-10	36.36	36.96	35.70	36.68	35.51	qfq	4,477,727	163,116,344	1.75%
2023-10-09	35.19	36.26	35.19	36.05	34.90	qfq	3,507,730	125,873,350	1.75%
2023-09-28	34.39	35.58	34.28	35.43	34.30	qfq	3,678,413	129,195,409	3.78%
2023-09-27	34.82	35.25	34.11	34.14	33.05	qfq	3,555,260	122,944,897	-2.18%
2023-09-26	34.90	35.52	34.20	34.90	33.78	qfq	3,303,000	115,327,424	0.23%
2023-09-25	35.20	35.39	34.67	34.82	33.71	qfq	3,329,011	116,289,881	-0.97%
2023-09-22	33.52	35.35	33.36	35.16	34.04	qfq	4,887,855	169,428,552	3.93%
2023-09-21	33.60	34.52	33.33	33.83	32.75	qfq	3,905,014	132,416,808	-0.41%
2023-09-20	35.51	35.84	33.86	33.97	32.88	qfq	5,186,692	180,390,589	-4.63%
2023-09-19	37.36	37.79	35.61	35.62	34.48	qfq	6,824,110	247,760,938	-6.26%
2023-09-18	37.75	39.14	36.70	38.00	36.79	qfq	10,321,937	390,642,488	0.00%
2023-09-15	35.49	39.61	35.39	38.00	36.79	qfq	13,643,352	515,789,299	8.26%
2023-09-14	35.35	35.76	34.51	35.10	33.98	qfq	3,334,677	116,833,070	-1.57%
2023-09-13	36.49	36.87	35.18	35.66	34.52	qfq	4,998,880	179,505,182	-3.49%
2023-09-12	36.50	37.99	36.44	36.95	35.77	qfq	8,751,665	325,016,340	0.00%
2023-09-11	35.07	37.43	34.48	36.95	35.77	qfq	8,781,387	320,036,015	5.51%
2023-09-08	34.63	35.22	34.38	35.02	33.90	qfq	2,499,443	87,307,168	1.13%
2023-09-07	35.50	35.70	34.55	34.63	33.52	qfq	3,773,585	131,814,476	-3.11%
2023-09-06	34.60	35.77	34.40	35.74	34.60	qfq	5,056,903	178,990,846	1.88%
2023-09-05	34.39	35.36	34.20	35.08	33.96	qfq	5,559,979	194,504,215	2.30%
2023-09-04	33.99	34.39	33.58	34.29	33.19	qfq	2,696,450	91,540,581	0.26%
2023-09-01	33.93	34.39	33.32	34.20	33.11	qfq	2,866,147	97,524,346	0.80%
2023-08-31	33.67	34.39	33.07	33.93	32.85	qfq	3,725,120	126,260,635	1.25%
2023-08-30	32.21	33.65	32.20	33.51	32.44	qfq	3,531,810	117,495,584	2.85%
2023-08-29	30.45	32.60	30.43	32.58	31.54	qfq	3,715,225	119,144,142	6.09%
2023-08-28	33.23	33.50	30.60	30.71	29.73	qfq	3,249,203	103,530,203	-2.38%
2023-08-25	32.24	32.38	31.25	31.46	30.45	qfq	3,204,720	101,749,102	-3.50%
2023-08-24	33.75	33.77	32.52	32.60	31.56	qfq	2,651,617	87,582,788	-2.86%
2023-08-23	33.51	33.98	33.06	33.56	32.49	qfq	1,904,052	63,908,467	-0.83%
2023-08-22	33.36	33.98	32.74	33.84	32.76	qfq	2,264,498	75,608,805	1.93%
2023-08-21	33.19	33.87	33.00	33.20	32.14	qfq	1,486,359	49,799,729	-0.66%
2023-08-18	34.20	34.47	33.42	33.42	32.35	qfq	1,926,070	65,386,269	-2.54%
2023-08-17	33.21	34.47	33.08	34.29	33.19	qfq	2,402,746	81,722,129	2.73%
2023-08-16	33.92	34.26	33.28	33.38	32.31	qfq	1,915,400	64,553,275	-2.43%
2023-08-15	34.42	34.84	33.80	34.21	33.12	qfq	1,718,874	58,884,953	-0.52%
2023-08-14	33.59	34.40	33.46	34.39	33.29	qfq	1,636,745	55,781,219	1.15%
2023-08-11	34.86	34.99	34.00	34.00	32.91	qfq	2,163,054	74,587,624	-2.35%
2023-08-10	34.71	35.04	34.42	34.82	33.71	qfq	1,634,983	56,852,585	0.84%
2023-08-09	35.52	35.56	34.22	34.53	33.43	qfq	4,339,944	150,861,420	-4.08%
2023-08-08	36.17	36.98	35.67	36.00	34.85	qfq	4,388,007	159,644,086	-0.55%
2023-08-07	35.86	36.86	35.79	36.20	35.04	qfq	5,040,129	183,526,647	0.95%
2023-08-04	35.12	36.08	35.10	35.86	34.71	qfq	4,357,400	155,464,208	1.96%
2023-08-03	35.40	35.85	35.00	35.17	34.05	qfq	3,634,571	128,412,370	-1.43%
2023-08-02	35.09	35.84	34.78	35.68	34.54	qfq	4,366,487	154,324,905	0.73%
2023-08-01	35.27	35.51	34.42	35.42	34.29	qfq	4,814,695	167,895,899	0.43%
2023-07-31	35.35	36.20	34.83	35.27	34.14	qfq	5,300,672	188,134,481	-1.26%
2023-07-28	35.93	36.40	35.26	35.72	34.58	qfq	6,502,651	232,961,305	-2.06%
2023-07-27	36.25	37.90	36.25	36.47	35.30	qfq	9,614,293	355,318,314	2.82%
2023-07-26	36.91	36.91	35.36	35.47	34.34	qfq	6,580,326	236,187,870	-4.39%
2023-07-25	36.20	37.44	35.78	37.10	35.91	qfq	8,283,628	305,061,927	3.03%
2023-07-24	35.71	36.29	35.31	36.01	34.86	qfq	4,824,811	173,374,007	0.31%
2023-07-21	37.02	37.20	35.80	35.90	34.75	qfq	6,178,939	224,548,901	-3.55%
2023-07-20	38.49	38.56	36.97	37.22	36.03	qfq	7,839,679	295,396,731	-3.02%
2023-07-19	40.04	40.19	38.15	38.38	37.15	qfq	9,639,696	373,546,575	-4.24%
2023-07-18	42.51	42.70	39.70	40.08	38.80	qfq	13,726,265	557,076,125	-6.73%