SECURITY DETAIL · RAW DATA

明月镜片301101.SZ

ASZSECNYSTOCK

最近收盘价28.982026-07-17

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）4,283,866

成交额（元）126,491,547

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
2026-05-20	2026-05-27	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-17	2025-05-23	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-28	cash_dividend	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	30.01	30.50	28.85	28.98	28.98	qfq	4,283,866	126,491,547	-3.85%
2026-07-16	29.09	30.85	29.00	30.14	30.14	qfq	5,491,425	165,439,297	2.94%
2026-07-15	28.53	29.90	28.34	29.28	29.28	qfq	3,307,004	96,528,109	2.63%
2026-07-14	28.36	28.75	28.14	28.53	28.53	qfq	2,251,771	64,100,134	0.92%
2026-07-13	28.51	28.84	28.22	28.27	28.27	qfq	2,365,158	67,285,879	-1.02%
2026-07-10	28.44	29.31	28.43	28.56	28.56	qfq	2,483,367	71,723,314	-0.59%
2026-07-09	28.31	28.77	28.04	28.73	28.73	qfq	2,037,704	57,947,755	1.38%
2026-07-08	28.21	28.78	27.98	28.34	28.34	qfq	2,278,100	64,769,670	0.28%
2026-07-07	28.42	28.77	27.61	28.26	28.26	qfq	2,496,600	70,319,373	-1.22%
2026-07-06	28.83	29.19	28.51	28.61	28.61	qfq	2,080,128	59,764,275	-1.21%
2026-07-03	28.58	29.15	28.41	28.96	28.96	qfq	2,145,606	62,007,066	1.76%
2026-07-02	28.30	28.91	28.14	28.46	28.46	qfq	2,999,200	85,776,030	0.60%
2026-07-01	27.33	28.83	27.24	28.29	28.29	qfq	3,391,968	95,995,968	3.85%
2026-06-30	27.14	27.45	26.75	27.24	27.24	qfq	1,770,668	47,979,418	0.22%
2026-06-29	26.68	27.54	26.05	27.18	27.18	qfq	3,195,008	85,726,554	1.84%
2026-06-26	27.60	27.66	26.61	26.69	26.69	qfq	2,322,674	62,473,153	-3.54%
2026-06-25	27.73	28.17	27.21	27.67	27.67	qfq	2,022,661	55,869,473	-1.18%
2026-06-24	28.68	28.92	27.89	28.00	28.00	qfq	2,253,838	63,580,096	-2.27%
2026-06-23	29.27	29.46	28.62	28.65	28.65	qfq	1,891,200	54,915,596	-2.25%
2026-06-22	29.45	29.63	28.26	29.31	29.31	qfq	3,040,503	87,765,618	-0.95%
2026-06-18	29.90	30.15	29.44	29.59	29.59	qfq	2,272,550	67,666,158	-1.69%
2026-06-17	29.90	30.71	29.86	30.10	30.10	qfq	2,126,977	64,178,488	0.30%
2026-06-16	30.24	30.32	29.73	30.01	30.01	qfq	1,870,992	56,154,930	-0.79%
2026-06-15	30.00	30.35	29.86	30.25	30.25	qfq	2,052,401	61,800,278	1.75%
2026-06-12	29.45	29.79	29.18	29.73	29.73	qfq	1,841,157	54,487,341	2.20%
2026-06-11	29.44	29.80	28.78	29.09	29.09	qfq	1,694,821	49,364,669	-2.15%
2026-06-10	29.86	30.27	29.35	29.73	29.73	qfq	1,529,400	45,516,468	-1.06%
2026-06-09	29.61	30.16	29.22	30.05	30.05	qfq	2,067,900	61,486,682	1.52%
2026-06-08	30.29	30.59	29.20	29.60	29.60	qfq	2,574,700	76,967,093	-3.24%
2026-06-05	30.57	30.97	29.62	30.59	30.59	qfq	2,550,725	77,450,097	0.86%
2026-06-04	31.18	31.43	30.11	30.33	30.33	qfq	2,514,184	77,006,105	-3.32%
2026-06-03	31.96	32.24	31.18	31.37	31.37	qfq	2,147,495	67,969,627	-1.85%
2026-06-02	32.97	33.13	31.87	31.96	31.96	qfq	1,931,100	62,248,666	-3.06%
2026-06-01	32.68	33.40	32.61	32.97	32.97	qfq	1,919,000	63,398,314	0.89%
2026-05-29	33.65	33.87	32.63	32.68	32.68	qfq	2,265,661	74,725,695	-3.17%
2026-05-28	33.88	34.19	32.90	33.75	33.75	qfq	2,387,340	80,148,276	-0.85%
2026-05-27	33.90	34.93	33.67	34.04	34.04	qfq	2,138,300	73,307,985	-0.84%
2026-05-26	34.40	34.49	33.50	34.33	33.83	qfq	2,329,280	79,058,406	-0.26%
2026-05-25	34.97	35.27	33.98	34.42	33.92	qfq	2,651,396	91,156,450	-1.57%
2026-05-22	35.00	35.28	34.45	34.97	34.46	qfq	1,851,903	64,711,577	0.63%
2026-05-21	35.60	36.45	34.71	34.75	34.25	qfq	3,142,608	112,308,753	-2.20%
2026-05-20	36.30	36.40	35.40	35.53	35.01	qfq	3,438,500	122,701,596	-3.06%
2026-05-19	36.60	37.19	36.34	36.65	36.12	qfq	2,981,068	109,397,055	-0.24%
2026-05-18	37.10	37.19	36.30	36.74	36.21	qfq	4,014,436	147,064,310	-2.65%
2026-05-15	37.84	38.45	36.96	37.74	37.19	qfq	6,293,139	238,344,710	1.32%
2026-05-14	36.84	38.79	36.11	37.25	36.71	qfq	5,465,539	204,782,037	1.14%
2026-05-13	36.16	36.96	36.00	36.83	36.30	qfq	2,663,869	97,591,341	2.42%
2026-05-12	36.80	37.05	35.80	35.96	35.44	qfq	2,006,383	72,806,814	-1.96%
2026-05-11	36.80	36.82	36.22	36.68	36.15	qfq	2,265,010	82,750,320	-0.38%
2026-05-08	36.41	37.04	36.35	36.82	36.29	qfq	2,522,040	92,512,066	0.77%
2026-05-07	36.07	36.72	35.89	36.54	36.01	qfq	2,536,990	92,235,055	1.84%
2026-05-06	35.65	36.18	35.61	35.88	35.36	qfq	2,663,702	95,802,621	0.96%
2026-04-30	36.05	36.14	35.50	35.54	35.02	qfq	1,944,013	69,567,925	-1.28%
2026-04-29	35.67	36.34	35.66	36.00	35.48	qfq	2,067,006	74,555,537	0.59%
2026-04-28	36.55	36.85	35.58	35.79	35.27	qfq	2,534,950	91,323,269	-2.00%
2026-04-27	36.48	36.60	35.81	36.52	35.99	qfq	3,034,449	110,099,316	1.02%
2026-04-24	35.70	36.80	35.61	36.15	35.63	qfq	3,440,469	124,888,777	0.25%
2026-04-23	35.87	36.80	35.68	36.06	35.54	qfq	4,449,038	160,736,026	2.94%
2026-04-22	34.58	35.09	34.46	35.03	34.52	qfq	1,521,364	53,029,562	0.66%
2026-04-21	35.00	35.06	34.57	34.80	34.30	qfq	1,261,500	43,822,388	-0.80%
2026-04-20	34.86	35.27	34.64	35.08	34.57	qfq	1,650,900	57,889,995	0.63%
2026-04-17	34.98	35.02	34.61	34.86	34.35	qfq	1,631,219	56,759,055	-0.60%
2026-04-16	34.82	35.14	34.80	35.07	34.56	qfq	1,446,164	50,586,259	0.69%
2026-04-15	35.34	35.53	34.82	34.83	34.32	qfq	2,318,700	81,624,925	-0.99%
2026-04-14	35.80	36.90	34.69	35.18	34.67	qfq	3,211,963	113,412,355	1.50%
2026-04-13	34.89	34.92	34.45	34.66	34.16	qfq	1,448,150	50,213,994	-0.69%
2026-04-10	34.68	35.17	34.60	34.90	34.39	qfq	2,142,600	74,861,420	1.45%
2026-04-09	34.37	35.10	34.11	34.40	33.90	qfq	2,060,000	71,333,543	-0.84%
2026-04-08	35.88	35.88	33.70	34.69	34.19	qfq	3,077,848	105,825,963	6.12%
2026-04-07	32.90	33.09	32.55	32.69	32.22	qfq	1,300,348	42,732,282	0.00%
2026-04-03	33.40	33.51	32.50	32.69	32.22	qfq	1,643,600	53,932,054	-2.01%
2026-04-02	33.62	33.89	33.11	33.36	32.88	qfq	1,517,800	50,629,361	-1.24%
2026-04-01	33.60	33.90	33.30	33.78	33.29	qfq	1,700,224	57,212,387	2.33%
2026-03-31	33.49	33.79	33.01	33.01	32.53	qfq	1,071,861	35,807,789	-1.14%
2026-03-30	32.80	33.55	32.31	33.39	32.91	qfq	1,362,287	45,163,990	0.60%
2026-03-27	32.23	33.44	32.12	33.19	32.71	qfq	1,995,041	65,932,552	1.72%
2026-03-26	33.39	33.64	32.54	32.63	32.16	qfq	1,703,326	56,197,316	-2.07%
2026-03-25	32.97	33.50	32.66	33.32	32.84	qfq	2,010,775	66,760,284	2.11%
2026-03-24	32.55	32.78	31.91	32.63	32.16	qfq	2,025,465	65,478,131	2.03%
2026-03-23	33.28	33.31	31.71	31.98	31.52	qfq	2,929,245	94,999,707	-5.44%
2026-03-20	34.89	35.00	33.82	33.82	33.33	qfq	2,177,606	74,509,557	-2.40%
2026-03-19	35.17	35.29	34.53	34.65	34.15	qfq	2,007,535	69,928,697	-2.23%
2026-03-18	35.02	35.54	34.80	35.44	34.93	qfq	1,703,108	59,932,066	1.49%
2026-03-17	35.88	36.12	34.88	34.92	34.41	qfq	2,960,937	105,078,347	-2.29%
2026-03-16	36.30	36.39	34.99	35.74	35.22	qfq	5,268,470	187,803,626	-1.87%
2026-03-13	37.56	37.76	36.41	36.42	35.89	qfq	4,238,120	156,810,038	-3.06%
2026-03-12	38.19	38.27	37.41	37.57	37.02	qfq	1,715,500	64,724,618	-1.65%
2026-03-11	38.75	38.88	38.16	38.20	37.65	qfq	1,968,975	75,772,684	-1.11%
2026-03-10	38.49	39.09	38.32	38.63	38.07	qfq	2,593,299	100,180,029	1.50%
2026-03-09	38.30	38.31	37.23	38.06	37.51	qfq	2,413,302	91,148,784	-1.98%
2026-03-06	38.63	39.14	38.51	38.83	38.27	qfq	1,949,650	75,785,359	0.08%
2026-03-05	39.01	39.63	38.65	38.80	38.24	qfq	2,429,233	95,052,294	1.31%
2026-03-04	38.29	38.88	38.17	38.30	37.74	qfq	2,216,146	85,207,048	-1.11%
2026-03-03	39.71	40.65	38.69	38.73	38.17	qfq	3,210,881	126,922,643	-2.76%
2026-03-02	40.39	40.80	39.79	39.83	39.25	qfq	4,286,319	171,974,582	-4.28%
2026-02-27	40.57	41.82	40.46	41.61	41.01	qfq	4,488,776	185,600,966	2.06%
2026-02-26	40.56	41.02	40.56	40.77	40.18	qfq	2,544,802	103,836,174	0.67%
2026-02-25	40.32	40.71	40.29	40.50	39.91	qfq	2,281,297	92,567,797	0.25%
2026-02-24	40.75	40.89	40.10	40.40	39.81	qfq	2,472,353	99,946,640	0.10%
2026-02-13	40.61	41.13	40.32	40.36	39.77	qfq	1,906,327	77,714,181	-0.62%
2026-02-12	40.66	40.90	40.22	40.61	40.02	qfq	1,700,662	69,081,140	-0.10%
2026-02-11	40.80	41.05	40.51	40.65	40.06	qfq	1,623,168	66,062,671	-0.56%
2026-02-10	40.70	41.24	40.31	40.88	40.29	qfq	2,463,369	100,524,681	0.32%
2026-02-09	40.33	41.00	40.15	40.75	40.16	qfq	2,521,257	102,160,539	1.88%
2026-02-06	40.18	40.59	39.76	40.00	39.42	qfq	2,146,952	86,275,263	-0.72%
2026-02-05	40.73	40.85	40.24	40.29	39.71	qfq	1,807,548	73,198,080	-1.23%
2026-02-04	40.87	41.05	40.34	40.79	40.20	qfq	1,991,697	80,935,972	-0.92%
2026-02-03	41.06	41.44	40.54	41.17	40.57	qfq	2,355,538	96,538,010	0.88%
2026-02-02	41.31	41.85	40.74	40.81	40.22	qfq	2,187,080	90,633,463	-1.64%
2026-01-30	42.25	42.68	41.28	41.49	40.89	qfq	2,795,650	116,613,355	-2.83%
2026-01-29	42.09	43.70	41.65	42.70	42.08	qfq	3,974,943	170,106,209	0.95%
2026-01-28	43.00	43.06	42.11	42.30	41.69	qfq	2,664,485	113,139,237	-1.67%
2026-01-27	43.43	43.45	41.80	43.02	42.40	qfq	3,247,374	138,176,701	-0.67%
2026-01-26	44.45	44.65	42.78	43.31	42.68	qfq	5,380,132	234,209,153	-3.33%
2026-01-23	44.00	45.14	44.00	44.80	44.15	qfq	3,941,535	175,863,938	1.86%
2026-01-22	44.49	44.67	43.73	43.98	43.34	qfq	3,291,772	145,127,716	-0.72%
2026-01-21	44.10	44.68	43.65	44.30	43.66	qfq	4,262,169	188,453,955	-0.14%
2026-01-20	44.06	45.55	43.45	44.36	43.72	qfq	6,111,144	270,794,410	0.82%
2026-01-19	45.17	45.18	43.81	44.00	43.36	qfq	4,840,501	213,992,951	-2.07%
2026-01-16	46.00	46.77	44.21	44.93	44.28	qfq	6,032,721	271,450,295	-2.01%
2026-01-15	45.93	48.05	45.41	45.85	45.18	qfq	8,885,492	413,756,711	-2.41%
2026-01-14	43.97	49.90	43.96	46.98	46.30	qfq	17,460,333	830,229,341	8.45%
2026-01-13	45.18	45.20	43.20	43.32	42.69	qfq	5,596,128	246,351,251	-3.99%
2026-01-12	43.86	45.21	43.85	45.12	44.47	qfq	7,449,299	332,130,716	3.58%
2026-01-09	42.42	43.79	42.25	43.56	42.93	qfq	6,497,090	280,674,980	2.54%
2026-01-08	42.48	42.97	41.85	42.48	41.86	qfq	3,935,986	167,276,604	-0.21%
2026-01-07	42.42	43.68	42.12	42.57	41.95	qfq	6,309,674	269,184,258	1.67%
2026-01-06	42.22	42.80	41.41	41.87	41.26	qfq	4,917,521	206,496,197	-0.78%
2026-01-05	41.05	42.20	40.90	42.20	41.59	qfq	5,817,956	241,250,790	1.86%
2025-12-31	41.92	42.50	39.90	41.43	40.83	qfq	8,610,941	352,737,047	3.60%
2025-12-30	38.68	40.21	38.68	39.99	39.41	qfq	3,651,525	145,083,187	2.49%
2025-12-29	38.95	39.35	38.82	39.02	38.45	qfq	1,779,752	69,493,359	0.00%
2025-12-26	39.28	39.50	38.81	39.02	38.45	qfq	1,942,683	76,010,777	-1.17%
2025-12-25	39.62	39.80	39.06	39.48	38.91	qfq	1,959,687	77,116,940	-0.38%
2025-12-24	38.70	40.14	38.44	39.63	39.06	qfq	3,892,964	153,942,612	1.88%
2025-12-23	39.03	39.77	38.81	38.90	38.34	qfq	2,777,658	108,941,746	0.10%
2025-12-22	38.94	39.29	38.77	38.86	38.30	qfq	2,052,772	79,917,933	-0.21%
2025-12-19	38.55	39.15	38.55	38.94	38.38	qfq	1,287,901	50,120,818	1.01%
2025-12-18	38.77	39.19	38.52	38.55	37.99	qfq	1,450,371	56,313,818	-0.80%
2025-12-17	38.53	39.18	37.97	38.86	38.30	qfq	1,858,450	71,569,742	0.73%
2025-12-16	39.03	39.44	38.55	38.58	38.02	qfq	1,528,253	59,401,611	-1.78%
2025-12-15	39.75	40.46	39.13	39.28	38.71	qfq	2,230,039	88,232,003	-2.02%
2025-12-12	40.06	40.45	39.58	40.09	39.51	qfq	1,705,800	68,330,353	0.02%
2025-12-11	40.65	40.75	39.97	40.08	39.50	qfq	2,099,028	84,495,792	-1.43%
2025-12-10	40.94	41.12	40.20	40.66	40.07	qfq	2,306,248	93,362,516	-0.66%
2025-12-09	41.71	41.96	40.90	40.93	40.34	qfq	2,490,190	102,922,975	-2.32%
2025-12-08	41.38	42.18	41.30	41.90	41.29	qfq	3,159,852	132,141,404	0.70%
2025-12-05	40.30	42.78	39.80	41.61	41.01	qfq	5,044,887	208,737,929	3.28%
2025-12-04	41.29	41.29	40.00	40.29	39.71	qfq	2,996,859	121,089,999	-2.87%
2025-12-03	42.15	42.77	41.39	41.48	40.88	qfq	2,975,060	124,570,126	-2.12%
2025-12-02	43.27	43.31	41.87	42.38	41.77	qfq	4,457,696	188,559,843	-0.98%
2025-12-01	41.83	43.55	41.32	42.80	42.18	qfq	8,341,956	356,472,239	2.61%
2025-11-28	41.80	43.47	41.31	41.71	41.10	qfq	8,890,063	375,665,340	2.51%
2025-11-27	40.32	41.75	40.32	40.69	40.10	qfq	3,486,322	143,293,005	0.87%
2025-11-26	40.43	41.50	40.18	40.34	39.75	qfq	2,739,153	111,486,813	-0.52%
2025-11-25	39.69	41.18	39.66	40.55	39.96	qfq	3,431,511	139,053,171	2.89%
2025-11-24	38.88	39.69	38.62	39.41	38.84	qfq	1,867,473	73,232,578	1.65%
2025-11-21	39.77	40.22	38.41	38.77	38.21	qfq	2,797,572	109,438,378	-3.20%
2025-11-20	40.52	40.87	39.86	40.05	39.47	qfq	1,996,910	80,366,479	-1.14%
2025-11-19	41.43	41.60	40.42	40.51	39.92	qfq	3,041,314	124,337,977	-2.74%
2025-11-18	41.50	42.89	40.62	41.65	41.05	qfq	4,572,689	190,421,440	-0.41%
2025-11-17	40.88	41.98	40.51	41.82	41.21	qfq	2,142,831	88,662,414	2.07%
2025-11-14	41.38	41.55	40.88	40.97	40.38	qfq	1,622,653	66,921,051	-1.30%
2025-11-13	41.70	41.85	41.12	41.51	40.91	qfq	1,741,572	72,251,713	-0.31%
2025-11-12	42.33	42.51	41.20	41.64	41.04	qfq	2,210,400	92,333,223	-1.65%
2025-11-11	42.96	43.04	42.25	42.34	41.73	qfq	1,682,684	71,554,290	-1.74%
2025-11-10	42.60	43.55	42.34	43.09	42.46	qfq	2,973,177	127,828,073	1.68%
2025-11-07	42.60	43.03	42.38	42.38	41.77	qfq	1,784,500	76,146,882	-0.94%
2025-11-06	43.00	43.20	42.53	42.78	42.16	qfq	2,498,576	106,906,364	-1.13%
2025-11-05	42.80	43.94	42.52	43.27	42.64	qfq	4,191,846	181,234,113	0.39%
2025-11-04	43.60	43.73	42.33	43.10	42.47	qfq	4,362,130	187,062,481	-1.91%
2025-11-03	41.44	44.27	41.39	43.94	43.30	qfq	7,542,276	323,925,821	6.39%
2025-10-31	40.61	41.50	40.59	41.30	40.70	qfq	2,683,800	110,605,214	1.72%
2025-10-30	40.87	41.22	40.55	40.60	40.01	qfq	2,254,488	92,132,660	-0.81%
2025-10-29	40.75	40.97	40.37	40.93	40.34	qfq	2,119,948	86,391,886	0.89%
2025-10-28	40.51	40.89	40.16	40.57	39.98	qfq	1,882,150	76,483,513	0.12%
2025-10-27	40.60	41.28	40.25	40.52	39.93	qfq	2,493,616	101,285,227	1.43%
2025-10-24	40.27	40.33	39.82	39.95	39.37	qfq	2,217,268	88,827,240	0.15%
2025-10-23	39.85	39.95	39.27	39.89	39.31	qfq	1,316,136	52,044,624	0.10%
2025-10-22	39.77	40.24	39.53	39.85	39.27	qfq	1,540,015	61,471,063	-0.10%
2025-10-21	39.68	40.15	39.37	39.89	39.31	qfq	1,739,876	69,363,338	1.27%
2025-10-20	39.40	39.60	39.09	39.39	38.82	qfq	1,675,799	65,942,340	0.87%
2025-10-17	41.05	41.20	38.99	39.05	38.48	qfq	3,373,150	134,466,041	-4.05%
2025-10-16	41.03	41.17	40.34	40.70	40.11	qfq	2,051,718	83,613,920	-1.45%
2025-10-15	41.49	41.49	40.70	41.30	40.70	qfq	1,954,415	80,533,660	0.78%
2025-10-14	42.33	42.59	40.80	40.98	40.39	qfq	3,110,485	129,357,096	-2.66%
2025-10-13	41.32	42.50	40.55	42.10	41.49	qfq	3,543,186	148,049,570	-2.88%
2025-10-10	44.71	44.90	43.24	43.35	42.72	qfq	4,107,173	179,979,621	-3.90%
2025-10-09	45.20	46.37	44.60	45.11	44.46	qfq	5,730,242	260,982,868	1.26%
2025-09-30	43.38	44.80	42.90	44.55	43.90	qfq	3,921,372	172,394,318	2.72%
2025-09-29	43.09	43.51	42.39	43.37	42.74	qfq	2,493,893	107,336,072	0.67%
2025-09-26	44.62	44.87	43.02	43.08	42.45	qfq	5,033,381	220,170,623	-4.18%
2025-09-25	45.50	46.18	44.86	44.96	44.31	qfq	3,980,322	180,940,247	-0.51%
2025-09-24	44.80	45.50	44.51	45.19	44.53	qfq	3,489,201	157,640,278	0.09%
2025-09-23	46.98	47.48	44.20	45.15	44.49	qfq	4,977,497	226,007,494	-3.38%
2025-09-22	46.90	48.02	46.45	46.73	46.05	qfq	4,086,378	191,709,008	1.04%
2025-09-19	47.50	47.73	45.86	46.25	45.58	qfq	4,785,043	223,142,739	-2.69%
2025-09-18	48.55	48.98	47.01	47.53	46.84	qfq	7,084,934	340,187,238	-2.60%
2025-09-17	49.08	49.90	48.66	48.80	48.09	qfq	7,559,905	372,085,912	0.31%
2025-09-16	47.40	48.65	47.01	48.65	47.94	qfq	5,891,790	282,611,488	2.42%
2025-09-15	47.12	48.28	46.97	47.50	46.81	qfq	5,337,805	254,764,992	1.45%
2025-09-12	47.05	47.65	46.76	46.82	46.14	qfq	4,459,740	210,482,001	-0.83%
2025-09-11	46.22	47.50	45.75	47.21	46.53	qfq	4,722,265	221,246,539	1.46%
2025-09-10	45.55	47.50	45.41	46.53	45.85	qfq	4,846,054	224,823,647	2.17%
2025-09-09	46.72	47.30	45.40	45.54	44.88	qfq	3,859,900	178,021,429	-3.41%
2025-09-08	46.22	47.25	46.22	47.15	46.47	qfq	3,800,621	178,060,984	1.84%
2025-09-05	45.73	46.45	45.15	46.30	45.63	qfq	3,665,493	168,641,005	1.47%
2025-09-04	45.85	47.27	44.77	45.63	44.97	qfq	4,479,160	206,118,578	-0.74%
2025-09-03	46.89	47.78	45.86	45.97	45.30	qfq	4,583,677	214,010,127	-1.94%
2025-09-02	48.00	48.02	46.15	46.88	46.20	qfq	5,847,090	274,618,311	-2.68%
2025-09-01	48.70	49.08	47.67	48.17	47.47	qfq	5,236,907	252,550,782	-1.15%
2025-08-29	49.15	49.66	48.25	48.73	48.02	qfq	4,856,327	236,234,407	-0.85%
2025-08-28	48.68	49.57	47.00	49.15	48.44	qfq	8,089,373	392,420,490	0.97%
2025-08-27	50.00	51.74	48.68	48.68	47.97	qfq	10,113,646	510,059,190	-1.97%
2025-08-26	49.37	50.51	48.86	49.66	48.94	qfq	8,342,248	415,312,406	-0.70%
2025-08-25	48.79	50.81	48.50	50.01	49.28	qfq	9,373,475	464,737,684	2.06%
2025-08-22	48.30	49.70	48.20	49.00	48.29	qfq	7,507,275	368,642,166	1.20%
2025-08-21	48.97	49.86	48.00	48.42	47.72	qfq	8,484,176	416,608,825	-1.36%
2025-08-20	48.36	49.94	47.80	49.09	48.38	qfq	9,513,402	465,952,684	1.64%
2025-08-19	48.17	48.96	47.55	48.30	47.60	qfq	7,176,492	346,218,317	-0.72%
2025-08-18	46.46	48.98	46.38	48.65	47.94	qfq	12,253,586	586,116,522	4.74%
2025-08-15	45.61	46.77	45.54	46.45	45.78	qfq	6,958,100	322,229,035	0.63%
2025-08-14	45.33	47.18	44.50	46.16	45.49	qfq	10,104,832	464,811,424	1.88%
2025-08-13	45.52	45.67	44.88	45.31	44.65	qfq	4,789,750	216,499,123	-0.61%
2025-08-12	45.60	45.77	45.08	45.59	44.93	qfq	3,317,124	150,711,886	-0.11%
2025-08-11	44.56	46.18	44.30	45.64	44.98	qfq	6,299,576	286,549,867	3.28%
2025-08-08	45.39	45.39	44.03	44.19	43.55	qfq	3,734,602	165,851,704	-2.17%
2025-08-07	44.94	45.79	44.71	45.17	44.51	qfq	4,739,864	214,725,830	0.56%
2025-08-06	44.40	45.00	44.02	44.92	44.27	qfq	3,721,902	166,290,228	0.74%
2025-08-05	44.42	44.78	44.31	44.59	43.94	qfq	2,695,848	120,064,148	-0.02%
2025-08-04	43.80	44.63	43.20	44.60	43.95	qfq	3,270,272	144,228,141	1.36%
2025-08-01	43.80	44.12	43.38	44.00	43.36	qfq	2,501,268	109,443,892	0.36%
2025-07-31	43.55	44.34	43.50	43.84	43.20	qfq	3,397,864	149,419,797	0.34%
2025-07-30	44.69	44.69	43.56	43.69	43.06	qfq	4,584,532	202,006,148	-2.17%
2025-07-29	45.50	45.74	44.25	44.66	44.01	qfq	5,468,596	244,532,723	-2.40%
2025-07-28	46.50	46.65	45.64	45.76	45.10	qfq	3,626,980	166,433,578	-0.87%
2025-07-25	45.49	46.50	45.23	46.16	45.49	qfq	5,519,293	254,528,182	1.29%
2025-07-24	45.95	46.10	45.44	45.57	44.91	qfq	3,330,750	152,090,464	0.46%
2025-07-23	45.57	46.27	45.13	45.36	44.70	qfq	4,286,650	195,304,331	-0.02%
2025-07-22	46.00	46.20	45.17	45.37	44.71	qfq	3,901,421	177,553,326	-2.05%
2025-07-21	45.85	46.56	45.71	46.32	45.65	qfq	3,461,257	159,981,187	0.98%
2025-07-18	46.44	46.78	45.73	45.87	45.20	qfq	3,364,921	155,058,093	-1.42%
2025-07-17	45.82	46.80	45.57	46.53	45.85	qfq	4,183,810	193,672,422	1.62%
2025-07-16	45.65	46.14	45.35	45.79	45.13	qfq	2,553,600	117,054,814	0.20%
2025-07-15	46.53	46.53	45.00	45.70	45.04	qfq	3,957,800	180,720,904	-1.61%
2025-07-14	45.80	46.78	45.31	46.45	45.78	qfq	3,707,820	170,864,771	1.44%
2025-07-11	45.70	46.14	45.01	45.79	45.13	qfq	3,581,250	163,499,445	0.28%
2025-07-10	46.00	46.35	45.33	45.66	45.00	qfq	3,557,000	162,844,022	-1.30%
2025-07-09	47.15	47.26	46.25	46.26	45.59	qfq	4,127,146	192,852,831	-1.80%
2025-07-08	46.36	47.25	46.11	47.11	46.43	qfq	4,143,686	194,208,487	1.51%
2025-07-07	46.00	46.76	45.83	46.41	45.74	qfq	2,866,500	132,685,727	0.17%
2025-07-04	47.50	47.53	46.14	46.33	45.66	qfq	4,874,210	227,660,483	-2.03%
2025-07-03	46.96	47.58	46.96	47.29	46.60	qfq	3,705,500	175,285,908	0.25%
2025-07-02	48.00	48.00	46.52	47.17	46.49	qfq	5,549,626	261,177,280	-1.95%
2025-07-01	48.52	48.80	47.71	48.11	47.41	qfq	6,286,218	302,265,393	-1.72%
2025-06-30	47.80	49.49	47.60	48.95	48.24	qfq	9,203,472	446,484,694	0.29%
2025-06-27	52.00	52.50	47.30	48.81	48.10	qfq	14,613,650	716,930,612	-4.50%
2025-06-26	52.00	52.20	50.80	51.11	50.37	qfq	11,738,473	602,886,962	-3.68%
2025-06-25	51.50	54.12	49.85	53.06	52.29	qfq	16,823,812	869,128,011	4.45%
2025-06-24	49.00	50.80	48.49	50.80	50.06	qfq	12,901,050	640,937,993	2.85%
2025-06-23	45.00	50.11	45.00	49.39	48.67	qfq	14,208,599	681,242,384	10.00%
2025-06-20	47.01	47.60	44.79	44.90	44.25	qfq	5,581,400	254,772,652	-3.75%
2025-06-19	47.31	47.81	46.50	46.65	45.97	qfq	7,185,958	338,763,643	-1.71%
2025-06-18	46.27	48.20	46.11	47.46	46.77	qfq	8,459,250	401,352,860	1.54%
2025-06-17	46.32	49.20	46.05	46.74	46.06	qfq	13,006,149	618,429,657	1.52%
2025-06-16	43.19	46.97	43.19	46.04	45.37	qfq	12,593,374	579,623,524	5.28%
2025-06-13	43.46	44.46	42.55	43.73	43.10	qfq	7,517,422	327,023,214	-2.43%
2025-06-12	47.60	48.60	44.68	44.82	44.17	qfq	12,220,811	563,463,553	-0.33%
2025-06-11	43.00	45.68	42.98	44.97	44.32	qfq	8,222,000	365,232,448	4.10%
2025-06-10	43.75	44.40	42.34	43.20	42.57	qfq	4,953,800	215,179,379	-1.95%
2025-06-09	43.32	44.52	43.20	44.06	43.42	qfq	4,333,200	191,027,143	1.08%
2025-06-06	43.86	44.58	42.90	43.59	42.96	qfq	4,510,000	196,805,301	-0.55%
2025-06-05	43.47	44.28	42.89	43.83	43.19	qfq	5,488,682	240,169,551	0.83%
2025-06-04	41.91	43.54	41.55	43.47	42.84	qfq	5,921,742	253,586,051	3.75%
2025-06-03	41.75	42.45	41.50	41.90	41.29	qfq	3,230,500	135,919,402	0.36%
2025-05-30	42.68	42.70	41.50	41.75	41.14	qfq	3,796,450	159,391,241	-2.54%
2025-05-29	42.50	43.30	42.29	42.84	42.22	qfq	5,050,300	216,087,571	0.14%
2025-05-28	43.22	44.40	42.50	42.78	42.16	qfq	3,412,950	147,559,230	-1.00%
2025-05-27	43.57	43.88	43.01	43.21	42.58	qfq	3,686,800	159,787,869	-1.08%
2025-05-26	41.88	44.18	41.88	43.68	43.05	qfq	7,349,700	317,314,700	3.98%
2025-05-23	43.80	43.89	41.88	42.01	41.40	qfq	6,902,108	293,182,254	-5.15%
2025-05-22	45.61	45.95	44.10	44.29	43.16	qfq	7,056,653	316,689,403	-4.13%
2025-05-21	46.51	47.59	45.66	46.20	45.02	qfq	7,594,250	353,390,399	0.35%
2025-05-20	46.00	46.56	45.28	46.04	44.86	qfq	5,759,401	264,629,687	-0.99%
2025-05-19	45.25	47.26	44.70	46.50	45.31	qfq	9,822,994	447,953,431	-8.95%
2025-05-16	50.99	52.06	50.71	51.07	49.76	qfq	4,900,850	251,532,495	-0.18%
2025-05-15	52.00	52.00	50.70	51.16	49.85	qfq	3,618,700	184,849,023	-1.62%
2025-05-14	52.80	53.18	51.18	52.00	50.67	qfq	6,425,655	333,967,552	-2.00%
2025-05-13	54.00	54.36	52.76	53.06	51.70	qfq	5,009,350	268,946,374	-1.56%
2025-05-12	54.32	54.33	52.70	53.90	52.52	qfq	5,407,000	289,025,317	1.07%
2025-05-09	54.00	54.35	52.80	53.33	51.97	qfq	5,256,720	281,318,040	-0.71%
2025-05-08	52.35	55.28	52.00	53.71	52.34	qfq	7,928,249	427,201,878	1.82%
2025-05-07	54.20	54.29	52.33	52.75	51.40	qfq	6,637,555	351,153,241	-0.92%
2025-05-06	52.68	53.27	50.68	53.24	51.88	qfq	9,500,735	497,317,202	2.48%
2025-04-30	49.26	53.30	48.21	51.95	50.62	qfq	13,947,281	702,886,120	9.23%
2025-04-29	47.12	48.42	46.85	47.56	46.34	qfq	3,281,150	156,740,375	-0.08%
2025-04-28	47.30	48.60	46.80	47.60	46.38	qfq	3,513,550	167,346,318	0.19%
2025-04-25	46.91	48.18	46.81	47.51	46.29	qfq	4,538,300	215,772,324	1.28%
2025-04-24	48.74	48.88	46.55	46.91	45.71	qfq	4,193,400	198,589,830	-2.98%
2025-04-23	48.65	49.15	48.05	48.35	47.11	qfq	5,155,300	250,372,649	1.15%
2025-04-22	49.00	49.00	47.76	47.80	46.58	qfq	4,123,850	198,022,875	-3.30%
2025-04-21	46.84	49.50	46.51	49.43	48.17	qfq	6,463,259	311,003,464	5.55%
2025-04-18	47.29	47.80	46.80	46.83	45.63	qfq	3,849,150	181,660,038	0.17%
2025-04-17	47.26	48.49	46.69	46.75	45.55	qfq	5,274,100	250,369,168	-2.34%
2025-04-16	48.52	49.17	47.30	47.87	46.64	qfq	4,540,826	217,794,869	-2.72%
2025-04-15	50.72	51.26	49.00	49.21	47.95	qfq	6,811,900	338,517,217	-4.72%
2025-04-14	50.83	52.00	49.65	51.65	50.33	qfq	9,856,066	501,020,270	5.17%
2025-04-11	47.00	49.98	47.00	49.11	47.85	qfq	7,199,500	351,414,052	2.68%
2025-04-10	48.50	49.54	47.55	47.83	46.61	qfq	8,035,050	389,174,915	2.86%
2025-04-09	45.01	47.49	41.22	46.50	45.31	qfq	9,169,961	415,780,853	1.53%
2025-04-08	45.77	47.15	43.87	45.80	44.63	qfq	7,819,037	356,313,670	2.21%
2025-04-07	47.00	50.00	43.22	44.81	43.66	qfq	9,157,300	428,636,449	-15.94%
2025-04-03	54.00	55.85	52.40	53.31	51.95	qfq	7,048,150	380,692,360	-3.69%
2025-04-02	53.85	56.25	53.60	55.35	53.93	qfq	7,566,615	415,289,769	1.10%
2025-04-01	55.00	57.20	53.82	54.75	53.35	qfq	10,259,660	569,383,697	1.90%
2025-03-31	51.21	54.11	51.00	53.73	52.36	qfq	7,469,539	395,376,421	2.73%
2025-03-28	50.81	54.62	50.70	52.30	50.96	qfq	7,837,296	413,016,388	2.57%
2025-03-27	50.47	52.50	50.30	50.99	49.69	qfq	4,474,750	229,841,837	0.37%
2025-03-26	50.52	51.96	50.52	50.80	49.50	qfq	4,908,350	251,124,200	0.65%
2025-03-25	54.58	54.94	50.05	50.47	49.18	qfq	10,013,240	521,132,329	-9.88%
2025-03-24	55.30	58.99	54.11	56.00	54.57	qfq	9,665,531	546,577,611	4.81%
2025-03-21	56.50	57.03	53.43	53.43	52.06	qfq	7,137,700	390,677,535	-7.83%
2025-03-20	57.87	59.89	56.97	57.97	56.49	qfq	9,202,408	539,586,745	1.65%
2025-03-19	57.80	58.88	56.08	57.03	55.57	qfq	6,052,368	347,670,436	-0.96%
2025-03-18	56.00	58.50	55.88	57.58	56.11	qfq	6,651,276	382,577,561	2.40%
2025-03-17	55.30	56.47	54.50	56.23	54.79	qfq	5,412,016	300,964,731	1.70%
2025-03-14	53.62	55.49	53.50	55.29	53.88	qfq	6,183,583	339,741,778	2.09%
2025-03-13	57.50	57.56	53.55	54.16	52.77	qfq	8,277,598	455,756,564	-5.31%
2025-03-12	61.39	61.79	56.70	57.20	55.74	qfq	11,485,305	676,931,397	-6.84%
2025-03-11	59.03	63.88	59.01	61.40	59.83	qfq	9,983,538	614,510,533	1.25%
2025-03-10	58.40	61.50	58.00	60.64	59.09	qfq	9,332,404	559,890,986	2.35%
2025-03-07	57.31	60.50	57.31	59.25	57.73	qfq	10,850,978	638,647,804	1.32%
2025-03-06	56.50	59.89	55.73	58.48	56.98	qfq	12,804,031	738,746,182	5.14%
2025-03-05	54.51	56.59	54.30	55.62	54.20	qfq	7,673,989	424,173,076	0.02%
2025-03-04	54.05	57.65	53.68	55.61	54.19	qfq	10,741,609	601,884,867	1.68%
2025-03-03	54.78	55.70	53.12	54.69	53.29	qfq	9,653,000	525,109,194	-1.10%
2025-02-28	57.84	58.36	55.00	55.30	53.88	qfq	12,207,217	687,445,472	-8.78%
2025-02-27	65.00	65.13	59.38	60.62	59.07	qfq	15,045,967	925,417,507	-4.84%
2025-02-26	60.19	63.70	58.91	63.70	62.07	qfq	17,220,118	1,047,819,502	3.39%
2025-02-25	54.08	65.00	53.87	61.61	60.03	qfq	22,779,306	1,349,145,168	10.41%
2025-02-24	54.21	56.60	53.71	55.80	54.37	qfq	16,810,963	921,567,560	-0.20%
2025-02-21	55.65	59.99	54.20	55.91	54.48	qfq	26,271,868	1,485,639,416	0.50%
2025-02-20	51.29	55.63	48.88	55.63	54.21	qfq	26,955,945	1,408,774,029	20.00%
2025-02-19	43.36	46.39	43.36	46.36	45.17	qfq	10,882,238	493,095,265	7.31%
2025-02-18	45.13	45.30	42.86	43.20	42.09	qfq	7,135,025	314,501,811	-5.47%
2025-02-17	44.12	45.83	44.11	45.70	44.53	qfq	7,824,126	354,408,631	2.47%
2025-02-14	44.61	44.90	43.60	44.60	43.46	qfq	5,981,650	264,996,747	-1.09%
2025-02-13	46.12	46.24	44.46	45.09	43.94	qfq	7,608,018	343,723,291	-2.80%
2025-02-12	45.80	47.00	44.91	46.39	45.20	qfq	9,762,665	448,636,798	-0.66%
2025-02-11	48.74	48.74	46.51	46.70	45.50	qfq	11,097,157	525,200,481	-3.21%
2025-02-10	47.22	48.85	46.58	48.25	47.02	qfq	13,752,899	661,313,554	1.24%
2025-02-07	46.65	49.84	45.28	47.66	46.44	qfq	20,039,939	960,311,916	1.51%
2025-02-06	43.28	49.95	42.64	46.95	45.75	qfq	17,379,726	811,208,744	9.80%
2025-02-05	41.77	43.68	40.91	42.76	41.67	qfq	9,227,894	391,086,511	3.79%
2025-01-27	40.83	42.00	39.10	41.20	40.15	qfq	9,421,638	385,338,818	3.10%
2025-01-24	38.07	40.20	38.00	39.96	38.94	qfq	6,322,427	247,097,841	3.93%
2025-01-23	39.50	40.23	38.32	38.45	37.47	qfq	5,610,800	220,538,683	-1.11%
2025-01-22	39.58	39.77	38.37	38.88	37.89	qfq	5,466,650	213,507,470	-2.31%
2025-01-21	39.40	40.98	39.11	39.80	38.78	qfq	8,774,326	349,910,210	2.90%
2025-01-20	38.70	39.49	38.20	38.68	37.69	qfq	5,184,570	200,919,178	1.23%
2025-01-17	38.00	39.09	37.55	38.21	37.23	qfq	5,613,230	214,813,101	-0.47%
2025-01-16	39.67	40.18	37.82	38.39	37.41	qfq	6,064,984	235,593,501	-2.83%
2025-01-15	38.93	40.44	38.50	39.51	38.50	qfq	8,061,374	319,377,036	1.13%
2025-01-14	36.10	39.25	35.95	39.07	38.07	qfq	8,135,450	307,843,964	9.20%
2025-01-13	35.40	36.00	34.51	35.78	34.86	qfq	4,605,950	163,329,860	-1.46%
2025-01-10	38.20	38.59	36.30	36.31	35.38	qfq	6,516,023	243,411,387	-6.13%
2025-01-09	38.00	39.95	37.92	38.68	37.69	qfq	8,330,100	323,249,003	0.34%
2025-01-08	38.37	39.27	36.53	38.55	37.56	qfq	8,211,300	312,305,369	-0.85%
2025-01-07	37.31	39.15	36.63	38.88	37.89	qfq	7,480,196	283,610,085	4.24%
2025-01-06	40.05	40.60	36.71	37.30	36.35	qfq	10,467,330	400,602,557	-9.66%
2025-01-03	43.60	44.63	40.91	41.29	40.23	qfq	8,791,487	374,698,551	-2.85%
2025-01-02	42.24	44.29	41.80	42.50	41.41	qfq	6,829,606	292,845,887	-0.89%
2024-12-31	45.80	46.20	42.42	42.88	41.78	qfq	8,709,993	381,802,665	-6.38%
2024-12-30	45.30	47.84	44.80	45.80	44.63	qfq	7,125,336	328,698,641	-2.07%
2024-12-27	48.49	50.80	46.31	46.77	45.57	qfq	11,437,757	552,839,225	-4.32%
2024-12-26	47.40	50.57	46.85	48.88	47.63	qfq	12,083,041	592,906,625	0.14%
2024-12-25	46.95	49.90	45.90	48.81	47.56	qfq	12,734,715	612,313,354	2.65%
2024-12-24	45.42	48.42	45.00	47.55	46.33	qfq	11,809,414	550,494,381	2.61%
2024-12-23	47.62	49.48	45.89	46.34	45.15	qfq	12,538,515	597,665,545	-2.71%
2024-12-20	46.40	51.88	46.00	47.63	46.41	qfq	16,550,703	798,205,195	4.29%
2024-12-19	46.65	49.89	45.55	45.67	44.50	qfq	16,171,015	765,911,758	-4.16%
2024-12-18	39.42	47.65	37.80	47.65	46.43	qfq	14,591,534	636,534,738	19.99%
2024-12-17	42.49	42.85	39.20	39.71	38.69	qfq	8,573,563	347,792,806	-9.40%
2024-12-16	44.97	46.78	42.99	43.83	42.71	qfq	11,777,900	527,929,995	0.55%
2024-12-13	42.89	46.20	42.52	43.59	42.47	qfq	11,915,892	526,160,299	0.16%
2024-12-12	43.22	45.00	42.52	43.52	42.41	qfq	10,834,050	471,519,114	-3.07%
2024-12-11	39.00	47.00	38.89	44.90	43.75	qfq	14,655,042	628,903,337	13.67%
2024-12-10	40.98	41.50	39.10	39.50	38.49	qfq	8,205,149	331,533,359	-0.08%
2024-12-09	38.60	41.28	38.03	39.53	38.52	qfq	9,152,347	364,729,662	1.41%
2024-12-06	41.55	41.87	38.55	38.98	37.98	qfq	10,929,549	433,202,260	-7.34%
2024-12-05	41.50	43.33	39.88	42.07	40.99	qfq	12,048,737	495,495,626	0.19%
2024-12-04	38.80	43.80	38.72	41.99	40.92	qfq	15,250,131	640,884,941	5.03%
2024-12-03	38.51	41.67	37.56	39.98	38.96	qfq	15,007,828	593,173,160	0.93%
2024-12-02	38.16	40.06	37.80	39.61	38.60	qfq	17,788,428	695,644,148	2.09%
2024-11-29	40.00	40.50	37.35	38.80	37.81	qfq	17,306,521	670,906,030	-3.00%
2024-11-28	37.29	44.00	36.80	40.00	38.98	qfq	22,351,982	899,105,190	6.61%
2024-11-27	30.93	37.52	30.56	37.52	36.56	qfq	17,004,422	577,996,151	19.99%
2024-11-26	31.35	32.80	31.11	31.27	30.47	qfq	9,311,957	297,137,404	-0.48%
2024-11-25	32.55	32.86	30.44	31.42	30.62	qfq	10,022,907	313,228,169	-3.47%
2024-11-22	33.00	35.00	32.35	32.55	31.72	qfq	12,483,205	423,619,349	-3.58%
2024-11-21	34.40	34.97	33.02	33.76	32.90	qfq	14,470,372	489,230,572	-5.41%
2024-11-20	32.90	37.30	32.90	35.69	34.78	qfq	20,319,869	719,137,821	6.06%
2024-11-19	33.50	34.66	31.13	33.65	32.79	qfq	20,210,299	664,701,130	-9.05%
2024-11-18	37.25	39.63	34.01	37.00	36.05	qfq	29,008,941	1,082,015,255	1.82%
2024-11-15	29.82	36.34	29.30	36.34	35.41	qfq	15,999,813	550,432,881	20.01%
2024-11-14	29.90	31.60	29.80	30.28	29.51	qfq	12,467,385	383,881,708	1.03%
2024-11-13	29.87	30.78	28.83	29.97	29.20	qfq	9,785,356	292,081,260	0.40%
2024-11-12	29.30	31.36	29.28	29.85	29.09	qfq	11,781,388	354,470,825	2.75%
2024-11-11	28.50	29.07	28.20	29.05	28.31	qfq	7,177,869	206,011,138	0.55%
2024-11-08	28.51	29.33	28.05	28.89	28.15	qfq	8,621,600	248,048,283	1.69%
2024-11-07	27.07	28.78	27.01	28.41	27.68	qfq	10,524,934	295,547,268	2.64%
2024-11-06	27.65	28.40	27.15	27.68	26.97	qfq	13,223,731	367,451,405	0.04%
2024-11-05	26.55	28.19	26.11	27.67	26.96	qfq	12,350,048	338,168,045	6.10%
2024-11-04	24.93	26.66	24.87	26.08	25.41	qfq	5,936,050	153,910,127	4.91%
2024-11-01	25.40	25.64	24.71	24.86	24.22	qfq	4,359,850	109,789,051	-2.89%
2024-10-31	25.68	26.18	25.47	25.60	24.94	qfq	5,225,550	134,862,315	-1.08%
2024-10-30	26.26	26.78	25.56	25.88	25.22	qfq	5,834,000	152,208,435	-1.45%
2024-10-29	26.98	27.50	26.26	26.26	25.59	qfq	7,070,150	189,695,881	-2.70%
2024-10-28	26.60	27.15	26.22	26.99	26.30	qfq	5,323,350	142,524,308	0.78%
2024-10-25	26.20	27.00	25.90	26.78	26.09	qfq	6,636,650	175,852,711	2.84%
2024-10-24	26.44	26.53	25.90	26.04	25.37	qfq	4,336,850	113,452,126	-2.36%
2024-10-23	27.57	27.57	26.46	26.67	25.99	qfq	6,809,229	182,038,038	-2.52%
2024-10-22	26.58	27.43	26.23	27.36	26.66	qfq	6,537,554	176,459,602	3.13%
2024-10-21	26.35	26.98	26.08	26.53	25.85	qfq	5,909,506	156,605,418	0.34%
2024-10-18	25.49	27.04	25.05	26.44	25.76	qfq	6,672,354	173,483,707	4.30%
2024-10-17	25.23	26.50	25.23	25.35	24.70	qfq	5,308,982	136,377,660	1.20%
2024-10-16	24.63	25.75	24.63	25.05	24.41	qfq	4,475,574	112,487,965	0.52%
2024-10-15	25.40	25.95	24.88	24.92	24.28	qfq	3,967,100	100,710,427	-3.04%
2024-10-14	25.18	25.87	24.59	25.70	25.04	qfq	5,217,637	132,097,708	2.07%
2024-10-11	26.63	26.63	24.73	25.18	24.54	qfq	5,046,872	128,246,099	-5.83%
2024-10-10	26.62	27.60	25.95	26.74	26.06	qfq	7,373,824	198,519,211	3.00%
2024-10-09	28.80	29.03	25.81	25.96	25.30	qfq	9,971,050	274,108,617	-15.30%
2024-10-08	32.66	32.67	27.70	30.65	29.87	qfq	13,936,813	420,077,920	11.25%
2024-09-30	25.36	28.16	24.20	27.55	26.84	qfq	14,598,337	380,739,715	15.08%
2024-09-27	22.86	24.23	22.72	23.94	23.33	qfq	10,698,299	251,108,759	5.56%
2024-09-26	21.97	22.75	21.38	22.68	22.10	qfq	8,691,815	190,365,316	2.49%
2024-09-25	21.99	22.88	21.84	22.13	21.56	qfq	7,320,600	163,236,640	1.33%
2024-09-24	21.02	21.88	20.92	21.84	21.28	qfq	5,956,800	127,865,801	4.00%
2024-09-23	21.30	21.53	20.85	21.00	20.46	qfq	3,652,370	77,232,185	-1.50%
2024-09-20	21.50	21.79	21.10	21.32	20.77	qfq	4,634,527	99,075,650	0.05%
2024-09-19	21.14	21.73	21.00	21.31	20.76	qfq	4,401,068	94,011,717	1.67%
2024-09-18	21.39	21.57	20.78	20.96	20.42	qfq	3,133,450	65,848,600	-2.06%
2024-09-13	21.85	22.18	21.37	21.40	20.85	qfq	3,643,850	78,963,333	-2.73%
2024-09-12	22.71	22.91	21.93	22.00	21.44	qfq	4,257,234	95,371,099	-2.91%
2024-09-11	22.46	23.25	22.41	22.66	22.08	qfq	3,395,670	77,542,289	0.00%
2024-09-10	22.75	22.98	22.25	22.66	22.08	qfq	3,480,290	78,611,434	-1.00%
2024-09-09	22.56	23.44	22.22	22.89	22.30	qfq	5,198,868	118,653,975	0.97%
2024-09-06	23.53	23.72	22.61	22.67	22.09	qfq	6,181,669	142,019,281	-4.18%
2024-09-05	24.00	24.26	23.25	23.66	23.05	qfq	6,446,700	152,878,142	-1.70%
2024-09-04	25.15	25.15	23.67	24.07	23.45	qfq	9,424,247	227,194,454	-6.71%
2024-09-03	25.73	26.37	25.10	25.80	25.14	qfq	7,119,994	183,486,841	-0.12%
2024-09-02	26.36	27.49	25.67	25.83	25.17	qfq	10,360,779	276,607,031	-4.16%
2024-08-30	25.72	28.17	25.72	26.95	26.26	qfq	14,209,308	385,599,557	2.20%
2024-08-29	25.40	26.48	25.06	26.37	25.70	qfq	12,479,381	323,132,352	3.33%
2024-08-28	25.91	26.54	25.35	25.52	24.87	qfq	8,868,667	228,826,755	-1.92%
2024-08-27	27.14	27.52	25.91	26.02	25.35	qfq	11,141,594	297,269,561	-6.57%
2024-08-26	24.50	30.00	24.00	27.85	27.14	qfq	18,353,745	489,035,825	11.27%
2024-08-23	24.45	25.84	23.68	25.03	24.39	qfq	11,293,767	278,493,252	-0.12%
2024-08-22	27.01	27.27	24.86	25.06	24.42	qfq	13,864,372	360,263,312	-8.87%
2024-08-21	25.38	28.50	25.00	27.50	26.80	qfq	17,841,637	478,708,541	5.24%
2024-08-20	24.74	28.78	24.74	26.13	25.46	qfq	18,142,658	486,139,615	3.44%
2024-08-19	25.12	25.65	24.01	25.26	24.61	qfq	15,213,053	377,496,549	-7.34%
2024-08-16	27.27	28.79	26.18	27.26	26.56	qfq	21,104,227	573,844,815	-4.05%
2024-08-15	25.60	30.35	25.50	28.41	27.68	qfq	24,489,712	688,730,315	5.30%
2024-08-14	23.44	26.98	22.60	26.98	26.29	qfq	18,487,196	447,761,712	20.02%
2024-08-13	20.47	23.97	20.40	22.48	21.90	qfq	10,676,011	240,360,845	8.70%
2024-08-12	20.17	21.16	20.11	20.68	20.15	qfq	2,637,100	54,615,968	2.12%
2024-08-09	20.55	20.69	20.24	20.25	19.73	qfq	1,304,372	26,688,529	-1.07%
2024-08-08	20.50	20.64	20.03	20.47	19.95	qfq	1,765,820	35,999,021	-0.29%
2024-08-07	20.78	20.78	20.37	20.53	20.00	qfq	1,674,280	34,350,303	-1.30%
2024-08-06	20.33	20.97	20.33	20.80	20.27	qfq	2,808,078	58,053,030	3.07%
2024-08-05	20.70	21.05	20.18	20.18	19.66	qfq	2,709,328	55,831,086	-3.26%
2024-08-02	20.88	21.56	20.77	20.86	20.33	qfq	2,816,500	59,480,642	-1.32%
2024-08-01	21.55	21.79	20.88	21.14	20.60	qfq	3,914,987	83,196,264	-1.86%
2024-07-31	20.76	21.65	20.71	21.54	20.99	qfq	4,378,074	93,132,221	1.99%
2024-07-30	21.30	22.50	21.07	21.12	20.58	qfq	5,316,207	115,124,501	-3.83%
2024-07-29	20.54	22.70	19.84	21.96	21.40	qfq	5,645,089	120,740,759	7.02%
2024-07-26	20.98	21.38	20.37	20.52	19.99	qfq	2,123,000	44,284,744	-2.15%
2024-07-25	21.03	21.45	20.91	20.97	20.43	qfq	1,343,350	28,370,688	-0.80%
2024-07-24	22.00	22.16	21.04	21.14	20.60	qfq	2,151,079	46,166,784	-3.95%
2024-07-23	22.93	23.04	22.00	22.01	21.45	qfq	2,616,532	58,621,339	-5.13%
2024-07-22	23.50	23.70	23.06	23.20	22.61	qfq	1,935,388	45,071,401	-1.44%
2024-07-19	23.20	24.04	22.88	23.54	22.94	qfq	2,335,414	55,089,297	1.03%
2024-07-18	23.31	23.50	22.70	23.30	22.70	qfq	1,537,796	35,582,041	-1.19%
2024-07-17	23.72	24.39	23.45	23.58	22.98	qfq	1,834,804	43,764,409	-1.42%
2024-07-16	23.75	24.10	23.35	23.92	23.31	qfq	2,737,881	64,846,669	1.36%
2024-07-15	22.54	24.05	22.42	23.60	23.00	qfq	3,558,040	83,843,032	4.06%
2024-07-12	22.88	23.20	22.66	22.68	22.10	qfq	1,025,629	23,457,052	-1.69%
2024-07-11	23.30	23.39	22.81	23.07	22.48	qfq	1,807,087	41,716,925	1.72%
2024-07-10	22.23	23.00	22.05	22.68	22.10	qfq	1,570,469	35,452,728	1.48%
2024-07-09	22.16	22.49	21.78	22.35	21.78	qfq	1,032,900	22,985,728	0.81%
2024-07-08	22.60	22.69	21.94	22.17	21.60	qfq	977,565	21,620,607	-2.03%
2024-07-05	22.05	22.75	21.71	22.63	22.05	qfq	1,128,150	25,150,736	2.86%
2024-07-04	22.53	22.57	21.94	22.00	21.44	qfq	962,000	21,390,671	-1.87%
2024-07-03	22.58	22.85	22.38	22.42	21.85	qfq	785,763	17,726,404	-0.75%
2024-07-02	22.70	22.74	22.40	22.59	22.01	qfq	735,328	16,605,390	0.00%
2024-07-01	21.88	22.65	21.85	22.59	22.01	qfq	1,188,465	26,375,111	1.12%
2024-06-28	22.02	22.43	21.99	22.34	21.77	qfq	1,086,136	24,150,867	0.81%
2024-06-27	22.74	22.74	22.00	22.16	21.59	qfq	1,301,287	28,946,697	-2.59%
2024-06-26	21.84	22.77	21.75	22.75	22.17	qfq	1,540,000	34,274,989	4.17%
2024-06-25	21.81	22.19	21.76	21.84	21.28	qfq	832,600	18,292,793	0.65%
2024-06-24	22.09	22.20	21.65	21.70	21.14	qfq	1,433,270	31,339,460	-2.25%
2024-06-21	22.00	22.29	21.69	22.20	21.63	qfq	1,467,034	32,251,193	1.05%
2024-06-20	22.74	22.86	21.91	21.97	21.41	qfq	1,636,597	36,366,855	-3.39%
2024-06-19	22.95	23.00	22.66	22.74	22.16	qfq	786,250	17,909,604	-0.92%
2024-06-18	22.88	23.04	22.72	22.95	22.36	qfq	1,436,883	32,859,371	0.44%
2024-06-17	23.17	23.30	22.68	22.85	22.27	qfq	1,762,799	40,318,336	-2.27%
2024-06-14	24.06	24.20	23.27	23.38	22.78	qfq	1,397,313	32,909,599	-2.83%
2024-06-13	24.30	24.40	23.88	24.06	23.44	qfq	776,800	18,742,146	-0.99%
2024-06-12	24.33	24.67	24.27	24.30	23.68	qfq	671,792	16,428,529	-0.45%
2024-06-11	24.48	24.58	23.81	24.41	23.79	qfq	933,623	22,611,494	-0.41%
2024-06-07	23.68	24.58	23.59	24.51	23.88	qfq	1,135,673	27,405,340	4.30%
2024-06-06	24.25	24.38	23.33	23.50	22.90	qfq	1,393,350	33,003,402	-2.85%
2024-06-05	24.89	24.98	24.18	24.19	23.57	qfq	1,012,436	24,835,506	-2.77%
2024-06-04	25.28	25.28	24.78	24.88	24.24	qfq	789,450	19,657,804	-1.35%
2024-06-03	25.98	25.99	24.92	25.22	24.57	qfq	950,750	24,109,456	-2.32%
2024-05-31	25.67	26.05	25.67	25.82	25.16	qfq	566,350	14,659,608	0.16%
2024-05-30	25.86	26.02	25.66	25.78	25.12	qfq	478,300	12,331,375	-0.50%
2024-05-29	25.93	26.23	25.76	25.91	25.25	qfq	421,700	10,967,097	-0.04%
2024-05-28	26.08	26.28	25.82	25.92	25.26	qfq	426,800	11,120,062	-1.59%
2024-05-27	26.37	26.40	25.60	26.34	25.37	qfq	778,155	20,127,842	0.57%
2024-05-24	26.29	26.54	26.00	26.19	25.23	qfq	752,900	19,797,671	-0.38%
2024-05-23	26.99	26.99	26.25	26.29	25.33	qfq	873,700	23,144,471	-2.63%
2024-05-22	27.19	27.31	26.90	27.00	26.01	qfq	635,756	17,212,418	-0.74%
2024-05-21	27.36	27.42	27.10	27.20	26.20	qfq	575,150	15,644,421	-1.02%
2024-05-20	27.25	27.99	27.24	27.48	26.47	qfq	1,095,017	30,209,014	0.88%
2024-05-17	27.40	27.40	26.91	27.24	26.24	qfq	773,000	20,955,561	0.26%
2024-05-16	27.17	27.38	27.10	27.17	26.17	qfq	710,458	19,362,915	0.04%
2024-05-15	27.13	27.50	26.99	27.16	26.16	qfq	741,050	20,124,378	0.11%
2024-05-14	26.69	27.33	26.69	27.13	26.14	qfq	706,246	19,158,474	0.93%
2024-05-13	27.22	27.50	26.77	26.88	25.89	qfq	1,154,931	31,233,202	-2.43%
2024-05-10	28.11	28.11	27.33	27.55	26.54	qfq	1,017,905	28,085,251	-1.29%
2024-05-09	27.43	28.23	27.40	27.91	26.89	qfq	1,079,340	30,186,346	1.60%
2024-05-08	28.10	28.25	27.43	27.47	26.46	qfq	1,285,317	35,676,968	-1.82%
2024-05-07	27.70	28.25	27.54	27.98	26.95	qfq	1,211,000	33,799,599	1.01%
2024-05-06	27.35	27.88	27.35	27.70	26.68	qfq	1,119,084	30,991,893	1.76%
2024-04-30	27.44	27.51	26.95	27.22	26.22	qfq	876,750	23,854,048	-0.87%
2024-04-29	26.95	27.62	26.90	27.46	26.45	qfq	1,470,277	40,245,847	1.89%
2024-04-26	26.44	27.45	26.32	26.95	25.96	qfq	1,521,446	41,023,505	1.81%
2024-04-25	26.09	26.97	25.96	26.47	25.50	qfq	1,182,188	31,371,812	0.88%
2024-04-24	25.94	26.28	25.22	26.24	25.28	qfq	1,238,700	31,896,529	1.98%
2024-04-23	26.56	26.56	25.42	25.73	24.79	qfq	2,508,876	65,100,313	-5.75%
2024-04-22	25.79	27.70	25.79	27.30	26.30	qfq	1,914,796	51,703,143	5.85%
2024-04-19	25.71	25.97	25.31	25.79	24.84	qfq	712,338	18,291,459	-0.85%
2024-04-18	25.94	26.48	25.70	26.01	25.06	qfq	961,600	25,088,431	-0.76%
2024-04-17	24.70	26.23	24.69	26.21	25.25	qfq	1,374,450	35,129,650	6.50%
2024-04-16	25.00	25.15	24.21	24.61	23.71	qfq	1,421,798	34,996,494	-2.38%
2024-04-15	26.00	26.30	24.88	25.21	24.29	qfq	1,716,077	43,550,584	-3.26%
2024-04-12	26.30	26.86	25.96	26.06	25.11	qfq	625,224	16,425,366	-1.40%
2024-04-11	26.29	26.95	26.18	26.43	25.46	qfq	695,550	18,475,594	-0.23%
2024-04-10	27.55	27.56	26.43	26.49	25.52	qfq	1,024,000	27,418,292	-3.88%
2024-04-09	26.91	27.66	26.69	27.56	26.55	qfq	830,000	22,624,600	2.38%
2024-04-08	27.87	28.05	26.91	26.92	25.93	qfq	1,008,076	27,556,819	-3.41%
2024-04-03	28.00	28.15	27.61	27.87	26.85	qfq	736,300	20,550,703	-0.11%
2024-04-02	28.39	28.40	27.55	27.90	26.88	qfq	1,495,904	41,715,866	-2.00%
2024-04-01	28.22	28.92	28.03	28.47	27.43	qfq	1,458,820	41,595,622	1.43%
2024-03-29	27.71	28.36	27.64	28.07	27.04	qfq	1,067,294	29,868,747	1.52%
2024-03-28	27.60	28.18	27.44	27.65	26.64	qfq	954,500	26,567,783	0.18%
2024-03-27	28.01	28.28	27.59	27.60	26.59	qfq	908,200	25,327,041	-1.74%
2024-03-26	28.20	28.94	28.05	28.09	27.06	qfq	1,492,438	42,426,703	-0.43%
2024-03-25	29.64	29.76	28.08	28.21	27.18	qfq	1,275,303	36,929,627	-4.57%
2024-03-22	30.19	30.34	29.37	29.56	28.48	qfq	767,747	22,803,109	-2.05%
2024-03-21	30.59	30.72	29.83	30.18	29.07	qfq	848,067	25,582,657	-0.98%
2024-03-20	31.25	31.25	30.15	30.48	29.36	qfq	1,084,452	32,961,984	-0.88%
2024-03-19	30.93	31.42	30.71	30.75	29.62	qfq	1,069,928	33,218,141	-0.58%
2024-03-18	30.42	30.93	30.26	30.93	29.80	qfq	955,945	29,321,211	2.08%
2024-03-15	30.31	30.35	29.66	30.30	29.19	qfq	732,150	21,979,316	0.66%
2024-03-14	30.40	30.52	29.77	30.10	29.00	qfq	567,850	17,122,022	-0.99%
2024-03-13	30.48	30.70	30.10	30.40	29.29	qfq	978,079	29,692,608	-0.46%
2024-03-12	29.82	30.58	29.78	30.54	29.42	qfq	1,288,850	38,998,412	2.79%
2024-03-11	28.88	29.74	28.69	29.71	28.62	qfq	1,046,900	30,735,761	2.80%
2024-03-08	28.50	29.09	28.50	28.90	27.84	qfq	789,550	22,803,953	1.44%
2024-03-07	29.44	29.59	28.49	28.49	27.45	qfq	827,650	24,005,212	-2.93%
2024-03-06	29.30	30.02	28.89	29.35	28.27	qfq	972,615	28,552,720	0.10%
2024-03-05	30.00	30.32	29.28	29.32	28.25	qfq	1,375,394	40,710,855	-3.52%
2024-03-04	30.45	30.88	29.84	30.39	29.28	qfq	1,162,906	35,180,334	-0.62%
2024-03-01	31.01	31.11	30.20	30.58	29.46	qfq	1,421,201	43,336,747	-1.64%
2024-02-29	30.63	31.55	30.21	31.09	29.95	qfq	1,133,692	35,025,376	1.27%
2024-02-28	32.60	33.20	30.53	30.70	29.57	qfq	1,430,145	45,913,037	-5.54%
2024-02-27	31.51	32.50	30.10	32.50	31.31	qfq	974,495	31,020,991	2.33%
2024-02-26	31.33	32.33	31.00	31.76	30.60	qfq	1,067,151	33,769,659	1.40%
2024-02-23	31.06	31.58	30.38	31.32	30.17	qfq	882,536	27,263,362	0.87%
2024-02-22	31.06	31.39	30.24	31.05	29.91	qfq	849,200	26,218,177	-0.38%
2024-02-21	30.77	32.19	30.01	31.17	30.03	qfq	1,079,326	33,808,397	0.91%
2024-02-20	30.91	31.35	29.68	30.89	29.76	qfq	655,404	20,210,326	-0.45%
2024-02-19	31.30	31.65	30.02	31.03	29.89	qfq	1,290,397	39,810,392	-0.54%
2024-02-08	27.70	32.60	27.32	31.20	30.06	qfq	2,331,015	70,895,841	12.23%
2024-02-07	27.05	28.21	26.54	27.80	26.78	qfq	1,459,290	40,241,588	3.19%
2024-02-06	24.80	27.53	24.05	26.94	25.95	qfq	1,597,250	41,226,468	8.41%
2024-02-05	26.02	26.03	23.12	24.85	23.94	qfq	1,682,145	41,287,544	-4.57%
2024-02-02	27.88	28.10	25.25	26.04	25.09	qfq	1,365,700	36,104,530	-5.52%
2024-02-01	28.30	28.79	27.41	27.56	26.55	qfq	966,428	26,922,059	-2.37%
2024-01-31	29.50	29.74	28.05	28.23	27.20	qfq	872,321	25,078,567	-5.46%
2024-01-30	31.00	31.59	29.56	29.86	28.77	qfq	1,136,010	34,517,051	-5.33%
2024-01-29	32.91	32.91	31.40	31.54	30.38	qfq	535,650	17,140,991	-2.68%
2024-01-26	32.84	33.11	32.39	32.41	31.22	qfq	437,031	14,300,537	-1.13%
2024-01-25	32.31	32.92	31.77	32.78	31.58	qfq	816,997	26,456,518	1.30%
2024-01-24	33.62	33.78	31.10	32.36	31.17	qfq	996,700	31,929,991	-2.65%
2024-01-23	33.20	33.56	32.75	33.24	32.02	qfq	382,781	12,680,812	0.12%
2024-01-22	35.00	35.12	32.84	33.20	31.98	qfq	420,650	14,252,496	-5.20%
2024-01-19	35.09	35.75	34.72	35.02	33.74	qfq	283,350	9,991,418	-0.20%
2024-01-18	34.87	35.12	33.40	35.09	33.80	qfq	479,161	16,501,996	0.03%
2024-01-17	36.12	36.29	34.99	35.08	33.79	qfq	442,850	15,791,276	-2.42%
2024-01-16	36.59	36.72	35.58	35.95	34.63	qfq	320,250	11,522,266	-1.61%
2024-01-15	36.30	36.95	35.85	36.54	35.20	qfq	358,100	13,082,731	0.91%
2024-01-12	36.26	36.99	35.87	36.21	34.88	qfq	442,004	16,107,641	-0.14%
2024-01-11	36.44	36.46	35.63	36.26	34.93	qfq	622,350	22,461,905	0.22%
2024-01-10	36.90	37.59	36.09	36.18	34.85	qfq	585,050	21,520,073	-2.32%
2024-01-09	36.45	37.47	36.18	37.04	35.68	qfq	456,990	16,865,100	1.54%
2024-01-08	38.26	38.26	36.40	36.48	35.14	qfq	664,200	24,524,915	-3.70%
2024-01-05	38.49	38.95	37.88	37.88	36.49	qfq	641,300	24,518,878	-2.09%
2024-01-04	39.00	39.32	37.30	38.69	37.27	qfq	751,919	28,926,998	-1.63%
2024-01-03	39.01	40.42	38.72	39.33	37.89	qfq	1,665,380	65,775,924	1.00%
2024-01-02	41.86	41.86	38.89	38.94	37.51	qfq	1,519,922	60,409,856	-6.98%
2023-12-29	40.50	41.98	40.30	41.86	40.33	qfq	1,901,657	78,436,191	2.80%
2023-12-28	39.28	40.72	38.81	40.72	39.23	qfq	1,304,762	52,099,112	3.61%
2023-12-27	38.23	39.33	37.71	39.30	37.86	qfq	887,973	34,367,451	3.56%
2023-12-26	38.54	38.75	36.92	37.95	36.56	qfq	1,108,067	41,750,008	-1.53%
2023-12-25	38.52	38.75	38.02	38.54	37.13	qfq	770,364	29,556,169	-0.93%
2023-12-22	38.74	39.22	38.32	38.90	37.47	qfq	825,507	31,916,820	-0.23%
2023-12-21	38.37	39.11	37.82	38.99	37.56	qfq	665,600	25,639,123	1.54%
2023-12-20	38.67	39.06	37.78	38.40	36.99	qfq	868,500	33,350,996	-0.70%
2023-12-19	38.94	38.94	38.31	38.67	37.25	qfq	574,300	22,127,405	0.08%
2023-12-18	38.80	39.38	38.37	38.64	37.22	qfq	927,039	36,094,502	-0.51%
2023-12-15	39.45	39.45	38.42	38.84	37.42	qfq	853,200	33,187,730	-1.17%
2023-12-14	38.61	39.79	38.61	39.30	37.86	qfq	815,350	32,141,878	1.42%
2023-12-13	39.25	39.25	38.44	38.75	37.33	qfq	504,509	19,548,425	-0.54%
2023-12-12	38.90	39.18	38.42	38.96	37.53	qfq	410,268	15,928,336	0.70%
2023-12-11	38.27	38.87	37.38	38.69	37.27	qfq	805,511	30,694,584	1.07%
2023-12-08	38.19	38.64	37.73	38.28	36.88	qfq	651,266	24,883,966	0.45%
2023-12-07	38.61	38.76	37.84	38.11	36.71	qfq	743,706	28,348,689	-1.30%
2023-12-06	38.93	39.10	38.00	38.61	37.20	qfq	603,456	23,213,682	0.18%
2023-12-05	39.06	39.13	38.43	38.54	37.13	qfq	629,506	24,420,253	-1.23%
2023-12-04	39.22	39.81	38.92	39.02	37.59	qfq	403,100	15,736,146	-0.41%
2023-12-01	39.10	39.32	38.69	39.18	37.74	qfq	622,771	24,310,939	0.23%
2023-11-30	38.43	39.34	38.43	39.09	37.66	qfq	739,990	28,797,782	1.01%
2023-11-29	37.93	39.69	37.80	38.70	37.28	qfq	1,471,756	57,240,791	2.03%
2023-11-28	37.55	38.05	37.17	37.93	36.54	qfq	793,996	29,976,294	1.01%
2023-11-27	37.01	37.78	36.80	37.55	36.17	qfq	569,579	21,249,821	0.83%
2023-11-24	37.57	37.58	36.97	37.24	35.88	qfq	447,692	16,668,918	-0.88%
2023-11-23	37.50	37.80	37.11	37.57	36.19	qfq	412,613	15,481,077	0.54%
2023-11-22	37.14	37.42	36.65	37.37	36.00	qfq	430,250	16,012,564	0.73%
2023-11-21	37.68	37.93	36.78	37.10	35.74	qfq	882,450	32,789,472	-1.62%
2023-11-20	36.99	38.02	36.92	37.71	36.33	qfq	677,163	25,404,738	1.97%
2023-11-17	36.00	37.09	35.85	36.98	35.62	qfq	653,363	23,955,537	2.15%
2023-11-16	36.73	36.82	35.98	36.20	34.87	qfq	542,926	19,652,878	-1.44%
2023-11-15	36.65	37.19	36.39	36.73	35.38	qfq	577,086	21,152,809	0.25%
2023-11-14	36.36	36.69	35.95	36.64	35.30	qfq	515,356	18,748,267	1.16%
2023-11-13	35.91	36.28	35.13	36.22	34.89	qfq	986,450	35,137,204	0.89%
2023-11-10	35.23	36.36	34.93	35.90	34.58	qfq	592,220	21,204,360	1.38%
2023-11-09	35.99	35.99	35.28	35.41	34.11	qfq	316,295	11,212,993	-0.51%
2023-11-08	35.69	35.98	35.26	35.59	34.29	qfq	644,270	22,972,043	-0.50%
2023-11-07	35.80	36.30	35.57	35.77	34.46	qfq	591,950	21,286,602	-0.45%
2023-11-06	35.20	36.42	35.20	35.93	34.61	qfq	778,750	27,975,208	1.99%
2023-11-03	35.35	35.95	35.23	35.23	33.94	qfq	623,948	22,141,318	-0.98%
2023-11-02	36.30	36.49	35.43	35.58	34.28	qfq	878,843	31,522,818	-2.68%
2023-11-01	35.95	36.66	35.90	36.56	35.22	qfq	801,380	29,089,360	0.30%
2023-10-31	35.58	36.93	35.41	36.45	35.11	qfq	1,322,489	48,124,827	1.33%
2023-10-30	36.00	36.25	35.23	35.97	34.65	qfq	1,651,506	58,889,250	-0.77%
2023-10-27	34.50	36.69	33.70	36.25	34.92	qfq	2,994,480	106,797,124	6.37%
2023-10-26	32.75	34.35	32.55	34.08	32.83	qfq	1,716,532	58,141,250	3.05%
2023-10-25	34.36	35.05	32.88	33.07	31.86	qfq	2,019,812	67,833,996	-3.33%
2023-10-24	30.77	34.36	30.46	34.21	32.96	qfq	3,509,460	115,102,062	11.80%
2023-10-23	31.23	31.23	30.50	30.60	29.48	qfq	854,049	26,327,804	-2.42%
2023-10-20	31.32	31.73	31.08	31.36	30.21	qfq	761,750	23,990,389	0.13%
2023-10-19	31.20	31.84	31.20	31.32	30.17	qfq	601,127	18,944,086	-0.60%
2023-10-18	31.79	31.80	31.04	31.51	30.36	qfq	993,996	31,161,370	-1.10%
2023-10-17	31.75	32.12	31.49	31.86	30.69	qfq	841,829	26,680,929	0.35%
2023-10-16	32.52	33.28	31.40	31.75	30.59	qfq	1,707,532	54,737,939	-2.37%
2023-10-13	32.48	32.86	31.68	32.52	31.33	qfq	1,905,129	61,356,152	-1.31%
2023-10-12	34.29	34.71	32.74	32.95	31.74	qfq	2,310,405	76,990,017	-3.91%
2023-10-11	35.50	35.50	33.95	34.29	33.03	qfq	2,373,984	82,188,960	-0.61%
2023-10-10	36.81	36.95	34.28	34.50	33.24	qfq	2,673,299	94,595,037	-6.58%
2023-10-09	37.69	37.79	36.91	36.93	35.58	qfq	981,569	36,423,548	-1.99%
2023-09-28	37.87	38.01	37.47	37.68	36.30	qfq	890,876	33,621,686	-0.48%
2023-09-27	36.99	38.20	36.84	37.86	36.47	qfq	1,412,165	53,248,248	1.69%
2023-09-26	37.44	37.51	37.10	37.23	35.87	qfq	914,250	34,038,508	-0.56%
2023-09-25	37.51	37.88	36.80	37.44	36.07	qfq	1,485,547	55,454,254	0.24%
2023-09-22	37.77	38.01	37.25	37.35	35.98	qfq	1,241,839	46,566,380	-1.58%
2023-09-21	37.10	38.03	37.10	37.95	36.56	qfq	914,140	34,511,523	0.82%
2023-09-20	38.11	38.25	37.25	37.64	36.26	qfq	1,332,953	50,223,087	-1.23%
2023-09-19	37.86	38.54	37.38	38.11	36.71	qfq	1,514,320	57,366,591	0.69%
2023-09-18	38.10	38.35	37.58	37.85	36.46	qfq	1,000,982	37,902,249	-0.73%
2023-09-15	37.20	38.34	37.06	38.13	36.73	qfq	1,055,118	40,074,065	1.68%
2023-09-14	37.82	37.99	37.28	37.50	36.13	qfq	681,254	25,615,861	-0.85%
2023-09-13	37.38	37.99	37.30	37.82	36.43	qfq	802,836	30,186,586	-0.34%
2023-09-12	37.55	38.19	37.10	37.95	36.56	qfq	964,750	36,467,071	1.39%
2023-09-11	37.48	37.80	36.85	37.43	36.06	qfq	925,000	34,573,076	0.21%
2023-09-08	36.65	37.62	36.65	37.35	35.98	qfq	597,386	22,320,022	0.76%
2023-09-07	37.46	37.97	37.00	37.07	35.71	qfq	748,559	28,026,576	-1.01%
2023-09-06	37.48	37.94	37.26	37.45	36.08	qfq	723,110	27,121,534	-0.58%
2023-09-05	37.35	38.17	37.35	37.67	36.29	qfq	961,330	36,288,896	0.64%
2023-09-04	36.42	37.93	36.26	37.43	36.06	qfq	1,526,195	56,754,919	2.77%
2023-09-01	36.25	36.87	35.74	36.42	35.09	qfq	1,070,160	38,961,027	1.87%
2023-08-31	35.98	35.98	35.50	35.75	34.44	qfq	680,756	24,311,737	-0.78%
2023-08-30	35.88	36.38	35.42	36.03	34.71	qfq	613,681	22,106,650	0.33%
2023-08-29	34.19	35.91	34.08	35.91	34.59	qfq	1,292,057	45,692,214	5.03%
2023-08-28	35.92	36.13	34.05	34.19	32.94	qfq	1,450,037	50,562,744	0.12%
2023-08-25	35.18	35.18	33.96	34.15	32.90	qfq	1,360,660	46,737,171	-2.62%
2023-08-24	35.68	35.68	34.66	35.07	33.78	qfq	1,415,757	49,620,315	-1.07%
2023-08-23	36.62	36.79	35.35	35.45	34.15	qfq	1,233,906	44,209,911	-3.48%
2023-08-22	36.64	37.11	36.18	36.73	35.38	qfq	1,481,301	54,135,905	0.36%
2023-08-21	37.27	37.51	36.58	36.60	35.26	qfq	909,679	33,573,093	-1.69%
2023-08-18	37.50	38.10	37.23	37.23	35.87	qfq	913,850	34,377,977	-1.19%
2023-08-17	37.18	37.82	36.63	37.68	36.30	qfq	1,249,653	46,522,189	1.13%
2023-08-16	37.41	38.79	37.24	37.26	35.89	qfq	1,315,763	50,096,960	-1.40%
2023-08-15	38.34	38.41	37.50	37.79	36.41	qfq	977,319	36,910,016	-1.25%
2023-08-14	37.96	38.69	37.31	38.27	36.87	qfq	1,112,634	42,519,823	-0.26%
2023-08-11	39.48	39.53	38.36	38.37	36.96	qfq	1,406,080	54,474,306	-3.08%
2023-08-10	39.39	39.78	38.01	39.59	38.14	qfq	2,595,530	101,257,923	0.41%
2023-08-09	40.42	40.79	39.30	39.43	37.99	qfq	2,209,360	88,412,013	-3.07%
2023-08-08	42.35	42.78	40.20	40.68	39.19	qfq	4,042,728	166,985,296	-3.17%
2023-08-07	41.56	43.00	40.73	42.01	40.47	qfq	3,046,929	127,353,846	1.38%
2023-08-04	40.41	41.55	40.11	41.44	39.92	qfq	1,430,281	58,606,470	2.55%
2023-08-03	40.20	40.77	39.99	40.41	38.93	qfq	821,100	33,144,783	0.95%
2023-08-02	40.50	40.73	39.42	40.03	38.56	qfq	1,203,666	47,966,395	-1.06%
2023-08-01	41.82	41.99	40.08	40.46	38.98	qfq	1,845,511	75,016,225	-3.21%
2023-07-31	40.18	41.90	40.10	41.80	40.27	qfq	2,405,504	99,793,301	3.49%
2023-07-28	39.71	40.46	39.71	40.39	38.91	qfq	710,944	28,583,144	0.92%
2023-07-27	40.30	40.54	39.66	40.02	38.55	qfq	753,885	30,173,289	-1.06%
2023-07-26	40.59	40.77	40.20	40.45	38.97	qfq	871,626	35,257,371	-0.17%
2023-07-25	39.80	40.59	39.46	40.52	39.04	qfq	1,275,548	51,215,549	2.45%
2023-07-24	39.98	40.20	39.28	39.55	38.10	qfq	771,162	30,543,199	-0.58%
2023-07-21	40.08	40.71	39.42	39.78	38.32	qfq	1,374,399	54,995,086	-0.77%
2023-07-20	39.54	40.80	39.38	40.09	38.62	qfq	1,642,124	66,068,797	1.49%
2023-07-19	38.69	39.67	38.59	39.50	38.05	qfq	1,388,701	54,574,587	1.80%
2023-07-18	39.10	39.10	38.52	38.80	37.38	qfq	744,419	28,875,594	-0.59%