SECURITY DETAIL · RAW DATA

三维天地301159.SZ

ASZSECNYSTOCK

最近收盘价27.552026-07-17

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）3,307,600

成交额（元）94,251,100

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 1 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
2024-06-20	2024-06-27	cash_dividend	0.1	—	—	—	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	29.30	29.80	27.22	27.55	27.55	qfq	3,307,600	94,251,100	-6.58%
2026-07-16	29.18	30.14	28.71	29.49	29.49	qfq	2,936,900	86,626,265	0.55%
2026-07-15	29.60	30.44	28.90	29.33	29.33	qfq	3,449,509	101,778,484	0.41%
2026-07-14	30.01	31.10	28.10	29.21	29.21	qfq	5,323,404	155,150,853	-3.98%
2026-07-13	31.31	33.68	29.10	30.42	30.42	qfq	5,832,796	179,698,373	1.40%
2026-07-10	28.64	30.96	28.09	30.00	30.00	qfq	2,339,700	69,893,021	4.68%
2026-07-09	28.67	29.10	27.60	28.66	28.66	qfq	1,678,114	47,502,478	-1.10%
2026-07-08	28.60	29.05	28.03	28.98	28.98	qfq	1,335,901	38,257,667	1.33%
2026-07-07	29.59	29.83	28.47	28.60	28.60	qfq	1,352,000	39,135,091	-3.77%
2026-07-06	30.64	31.15	29.51	29.72	29.72	qfq	1,842,300	55,473,788	-2.94%
2026-07-03	30.30	30.98	30.09	30.62	30.62	qfq	1,896,499	58,042,221	0.36%
2026-07-02	31.39	31.89	30.04	30.51	30.51	qfq	2,865,786	88,554,021	-3.81%
2026-07-01	29.26	33.16	29.10	31.72	31.72	qfq	4,008,283	125,608,175	9.00%
2026-06-30	29.06	29.70	28.42	29.10	29.10	qfq	1,255,802	36,565,684	1.15%
2026-06-29	29.02	29.50	28.00	28.77	28.77	qfq	1,783,300	51,406,971	-1.84%
2026-06-26	30.50	30.51	29.01	29.31	29.31	qfq	1,371,100	40,564,921	-3.81%
2026-06-25	31.41	31.42	29.96	30.47	30.47	qfq	1,470,662	44,713,998	-2.21%
2026-06-24	32.10	32.45	30.75	31.16	31.16	qfq	1,704,700	53,394,766	-3.80%
2026-06-23	32.20	33.09	32.10	32.39	32.39	qfq	1,322,892	43,146,048	-0.74%
2026-06-22	32.33	32.63	30.77	32.63	32.63	qfq	2,008,405	63,435,558	0.83%
2026-06-18	32.00	32.74	31.42	32.36	32.36	qfq	1,323,306	42,689,283	1.16%
2026-06-17	32.51	32.51	31.74	31.99	31.99	qfq	1,369,700	43,861,110	-1.60%
2026-06-16	32.50	32.82	31.69	32.51	32.51	qfq	1,261,001	40,813,482	-0.49%
2026-06-15	32.36	33.06	31.90	32.67	32.67	qfq	1,342,914	43,621,516	1.43%
2026-06-12	32.00	32.79	31.61	32.21	32.21	qfq	1,543,075	49,636,792	2.55%
2026-06-11	32.17	32.58	30.82	31.41	31.41	qfq	1,530,174	48,071,985	-3.38%
2026-06-10	32.82	33.33	31.58	32.51	32.51	qfq	1,945,822	62,863,477	-1.87%
2026-06-09	33.47	33.80	32.78	33.13	33.13	qfq	1,582,200	52,607,081	0.24%
2026-06-08	33.64	34.20	32.55	33.05	33.05	qfq	2,038,007	68,066,246	-2.71%
2026-06-05	33.37	34.49	32.97	33.97	33.97	qfq	1,773,279	59,907,902	1.13%
2026-06-04	34.49	34.49	33.28	33.59	33.59	qfq	1,638,600	55,245,042	-2.64%
2026-06-03	35.01	35.20	33.93	34.50	34.50	qfq	1,650,500	57,092,955	-2.07%
2026-06-02	36.99	37.05	34.60	35.23	35.23	qfq	2,265,900	80,472,350	-2.25%
2026-06-01	34.08	36.62	33.71	36.04	36.04	qfq	2,551,137	91,081,950	6.31%
2026-05-29	35.57	36.27	33.70	33.90	33.90	qfq	1,596,380	55,283,926	-4.40%
2026-05-28	35.43	35.63	34.01	35.46	35.46	qfq	1,909,025	66,551,942	0.51%
2026-05-27	36.76	36.80	35.00	35.28	35.28	qfq	1,814,000	64,751,098	-3.84%
2026-05-26	38.00	38.01	35.88	36.69	36.69	qfq	1,956,800	71,805,475	-2.99%
2026-05-25	38.46	38.75	37.30	37.82	37.82	qfq	1,936,600	73,236,748	-1.97%
2026-05-22	38.97	39.09	37.61	38.58	38.58	qfq	1,810,300	69,518,832	0.60%
2026-05-21	40.99	41.52	38.23	38.35	38.35	qfq	2,223,100	88,689,254	-6.23%
2026-05-20	41.12	41.97	40.59	40.90	40.90	qfq	1,768,503	72,660,570	-1.30%
2026-05-19	40.43	41.48	40.15	41.44	41.44	qfq	2,051,422	83,935,752	2.37%
2026-05-18	39.90	40.87	39.56	40.48	40.48	qfq	1,644,233	66,085,198	1.58%
2026-05-15	39.74	41.00	39.50	39.85	39.85	qfq	2,341,000	94,382,713	0.38%
2026-05-14	40.97	41.27	39.41	39.70	39.70	qfq	1,830,700	73,421,720	-3.05%
2026-05-13	40.76	41.10	40.05	40.95	40.95	qfq	1,943,500	78,924,405	0.47%
2026-05-12	41.45	42.18	40.59	40.76	40.76	qfq	1,875,514	77,335,203	-1.71%
2026-05-11	42.38	42.51	40.82	41.47	41.47	qfq	2,752,935	113,736,666	-2.15%
2026-05-08	42.08	42.83	41.50	42.38	42.38	qfq	2,956,700	124,819,092	1.92%
2026-05-07	39.49	41.84	39.18	41.58	41.58	qfq	2,614,697	106,350,401	5.40%
2026-05-06	39.35	39.96	38.90	39.45	39.45	qfq	2,394,943	94,515,996	1.57%
2026-04-30	38.74	38.87	38.24	38.84	38.84	qfq	2,039,699	78,758,428	0.60%
2026-04-29	37.98	39.00	37.36	38.61	38.61	qfq	2,475,592	95,588,237	2.39%
2026-04-28	39.28	39.90	37.17	37.71	37.71	qfq	4,052,196	152,572,101	-5.65%
2026-04-27	39.64	40.12	38.78	39.97	39.97	qfq	1,826,897	72,176,923	0.68%
2026-04-24	39.42	39.87	38.86	39.70	39.70	qfq	1,843,897	72,618,087	0.13%
2026-04-23	40.83	40.96	39.08	39.65	39.65	qfq	1,530,000	61,165,570	-2.79%
2026-04-22	40.42	40.98	39.61	40.79	40.79	qfq	1,706,800	68,785,970	0.79%
2026-04-21	41.05	41.27	40.09	40.47	40.47	qfq	1,667,100	67,435,177	-1.75%
2026-04-20	41.30	41.85	40.59	41.19	41.19	qfq	1,895,725	78,368,559	-1.18%
2026-04-17	42.10	42.21	41.17	41.68	41.68	qfq	1,334,800	55,524,605	-1.42%
2026-04-16	41.33	42.38	41.33	42.28	42.28	qfq	1,570,500	66,005,599	2.10%
2026-04-15	42.20	42.45	41.04	41.41	41.41	qfq	1,342,827	56,062,320	-1.24%
2026-04-14	41.90	42.50	41.38	41.93	41.93	qfq	1,309,745	54,860,162	1.23%
2026-04-13	40.83	41.96	40.70	41.42	41.42	qfq	1,834,694	75,959,390	0.88%
2026-04-10	41.55	42.24	41.00	41.06	41.06	qfq	2,239,396	93,256,164	-0.27%
2026-04-09	42.48	42.48	41.04	41.17	41.17	qfq	1,757,384	72,944,769	-3.70%
2026-04-08	40.75	42.81	40.47	42.75	42.75	qfq	2,356,384	99,133,400	8.31%
2026-04-07	39.28	39.92	38.95	39.47	39.47	qfq	1,762,500	69,656,942	1.02%
2026-04-03	40.54	41.19	38.80	39.07	39.07	qfq	2,253,000	88,940,304	-3.51%
2026-04-02	42.26	42.27	40.20	40.49	40.49	qfq	2,863,500	117,358,403	-5.24%
2026-04-01	43.48	44.65	42.08	42.73	42.73	qfq	2,550,300	109,281,563	1.26%
2026-03-31	42.01	44.55	42.01	42.20	42.20	qfq	3,156,431	136,475,773	0.17%
2026-03-30	41.52	42.40	40.70	42.13	42.13	qfq	1,708,400	71,166,521	-0.07%
2026-03-27	41.20	42.29	41.00	42.16	42.16	qfq	1,390,400	58,386,745	1.20%
2026-03-26	43.33	43.61	41.35	41.66	41.66	qfq	2,110,200	88,765,432	-3.83%
2026-03-25	43.17	44.36	42.91	43.32	43.32	qfq	1,662,706	72,475,173	0.28%
2026-03-24	42.50	43.20	41.70	43.20	43.20	qfq	2,935,462	124,519,187	3.92%
2026-03-23	44.72	45.12	41.09	41.57	41.57	qfq	4,657,906	200,750,943	-8.42%
2026-03-20	47.80	48.94	45.20	45.39	45.39	qfq	4,500,170	209,997,384	-6.45%
2026-03-19	47.15	49.50	46.79	48.52	48.52	qfq	4,931,005	238,194,627	0.83%
2026-03-18	47.37	48.60	47.30	48.12	48.12	qfq	2,921,857	140,440,940	1.52%
2026-03-17	47.33	48.72	46.75	47.40	47.40	qfq	2,606,010	124,345,721	-0.29%
2026-03-16	46.62	47.77	45.80	47.54	47.54	qfq	2,551,056	120,145,988	1.80%
2026-03-13	46.62	47.97	45.80	46.70	46.70	qfq	2,517,894	118,213,264	0.11%
2026-03-12	47.29	47.49	46.21	46.65	46.65	qfq	1,628,206	76,156,736	-1.85%
2026-03-11	48.74	48.74	47.39	47.53	47.53	qfq	2,024,600	96,645,515	-1.78%
2026-03-10	48.79	49.80	47.83	48.39	48.39	qfq	2,949,527	143,253,041	-0.17%
2026-03-09	45.28	48.83	44.58	48.47	48.47	qfq	4,950,128	233,858,212	5.03%
2026-03-06	44.29	46.33	44.04	46.15	46.15	qfq	2,715,700	123,245,447	4.11%
2026-03-05	44.80	44.94	43.83	44.33	44.33	qfq	2,071,400	92,006,047	1.46%
2026-03-04	43.58	44.16	42.86	43.69	43.69	qfq	2,434,204	105,906,833	0.90%
2026-03-03	45.93	46.90	43.21	43.30	43.30	qfq	3,489,793	156,904,025	-5.58%
2026-03-02	46.52	47.30	45.20	45.86	45.86	qfq	3,457,676	159,206,411	-3.78%
2026-02-27	46.24	47.72	46.12	47.66	47.66	qfq	2,701,960	127,369,042	3.07%
2026-02-26	46.82	47.02	45.99	46.24	46.24	qfq	2,179,357	101,047,748	-1.24%
2026-02-25	47.63	48.00	46.56	46.82	46.82	qfq	3,075,539	144,881,652	-1.70%
2026-02-24	48.25	48.93	46.82	47.63	47.63	qfq	3,777,711	179,787,135	-1.24%
2026-02-13	48.77	49.80	48.12	48.23	48.23	qfq	3,309,900	161,269,537	-1.37%
2026-02-12	49.19	50.50	48.35	48.90	48.90	qfq	3,535,900	173,727,500	0.47%
2026-02-11	48.96	49.70	48.38	48.67	48.67	qfq	3,538,318	173,047,950	-0.69%
2026-02-10	49.18	50.35	48.90	49.01	49.01	qfq	5,086,674	252,233,932	-0.35%
2026-02-09	48.58	50.50	47.62	49.18	49.18	qfq	6,323,567	309,323,598	3.82%
2026-02-06	50.36	50.36	45.90	47.37	47.37	qfq	7,250,334	346,044,711	-8.85%
2026-02-05	52.36	53.00	51.17	51.97	51.97	qfq	6,389,742	332,370,336	-4.06%
2026-02-04	50.90	54.28	50.12	54.17	54.17	qfq	10,269,452	532,476,199	3.60%
2026-02-03	49.53	52.44	49.22	52.29	52.29	qfq	10,514,273	537,262,057	6.54%
2026-02-02	47.64	50.45	47.59	49.08	49.08	qfq	8,369,992	413,920,368	1.32%
2026-01-30	48.12	51.23	47.08	48.44	48.44	qfq	9,517,873	463,912,740	-1.84%
2026-01-29	48.01	52.00	46.02	49.35	49.35	qfq	14,125,560	696,939,750	9.23%
2026-01-28	46.20	46.84	45.00	45.18	45.18	qfq	4,442,299	203,126,896	-3.28%
2026-01-27	46.29	47.70	45.56	46.71	46.71	qfq	4,131,284	191,972,275	0.02%
2026-01-26	47.58	48.52	46.00	46.70	46.70	qfq	4,692,801	220,472,796	-2.87%
2026-01-23	46.61	48.90	45.95	48.08	48.08	qfq	6,283,786	300,299,161	3.26%
2026-01-22	45.88	46.88	45.16	46.56	46.56	qfq	4,873,475	225,374,702	1.48%
2026-01-21	46.53	47.42	45.80	45.88	45.88	qfq	5,600,688	259,865,353	-3.06%
2026-01-20	49.69	49.80	46.70	47.33	47.33	qfq	6,965,612	333,841,426	-3.60%
2026-01-19	48.20	51.28	48.20	49.10	49.10	qfq	7,797,166	387,017,417	-1.05%
2026-01-16	52.86	55.50	49.17	49.62	49.62	qfq	12,185,086	632,553,069	-6.92%
2026-01-15	55.00	57.39	50.50	53.31	53.31	qfq	15,158,017	812,854,400	-13.72%
2026-01-14	56.18	61.79	53.55	61.79	61.79	qfq	19,502,904	1,145,903,487	20.00%
2026-01-13	52.36	57.40	50.12	51.49	51.49	qfq	19,133,334	1,021,676,944	7.54%
2026-01-12	41.12	47.88	40.53	47.88	47.88	qfq	9,670,239	431,945,506	20.00%
2026-01-09	38.40	40.14	38.40	39.90	39.90	qfq	5,265,604	207,288,826	2.89%
2026-01-08	37.52	38.78	37.10	38.78	38.78	qfq	4,124,505	157,354,061	3.06%
2026-01-07	37.72	38.28	37.10	37.63	37.63	qfq	3,131,788	118,048,385	-0.29%
2026-01-06	37.84	38.17	37.29	37.74	37.74	qfq	3,277,036	123,282,492	-0.94%
2026-01-05	36.54	38.70	36.22	38.10	38.10	qfq	5,231,089	196,589,562	3.62%
2025-12-31	35.44	36.99	35.14	36.77	36.77	qfq	3,281,193	118,897,630	3.90%
2025-12-30	35.87	35.99	35.23	35.39	35.39	qfq	1,720,208	61,129,273	-1.39%
2025-12-29	35.80	35.92	35.30	35.89	35.89	qfq	1,772,307	63,152,020	0.34%
2025-12-26	36.29	36.49	35.60	35.77	35.77	qfq	1,917,407	68,965,085	-0.58%
2025-12-25	36.03	36.08	35.27	35.98	35.98	qfq	2,023,382	72,362,347	0.93%
2025-12-24	34.70	35.65	34.36	35.65	35.65	qfq	2,286,807	80,680,640	3.18%
2025-12-23	35.22	35.38	34.50	34.55	34.55	qfq	2,140,300	74,383,275	-2.26%
2025-12-22	35.50	35.74	35.25	35.35	35.35	qfq	2,109,600	74,753,363	-0.14%
2025-12-19	35.74	35.77	35.14	35.40	35.40	qfq	2,226,339	78,763,245	0.00%
2025-12-18	35.14	35.98	34.52	35.40	35.40	qfq	2,543,155	90,092,090	-0.98%
2025-12-17	35.70	35.96	34.59	35.75	35.75	qfq	2,746,073	96,830,161	0.14%
2025-12-16	36.59	36.76	35.59	35.70	35.70	qfq	2,513,773	90,339,241	-2.72%
2025-12-15	36.13	37.29	35.92	36.70	36.70	qfq	2,846,393	104,319,855	0.03%
2025-12-12	37.21	38.21	36.61	36.69	36.69	qfq	2,960,282	110,182,161	-1.16%
2025-12-11	38.50	38.50	37.05	37.12	37.12	qfq	3,550,122	132,948,851	-3.93%
2025-12-10	38.49	39.12	37.97	38.64	38.64	qfq	2,929,295	112,495,131	0.60%
2025-12-09	39.20	39.50	38.36	38.41	38.41	qfq	3,379,030	131,481,867	-2.17%
2025-12-08	39.00	39.77	38.88	39.26	39.26	qfq	4,386,255	172,557,339	0.03%
2025-12-05	37.98	39.25	37.46	39.25	39.25	qfq	4,026,106	154,585,320	2.69%
2025-12-04	39.12	39.25	38.19	38.22	38.22	qfq	4,430,062	170,974,582	-2.62%
2025-12-03	41.46	41.65	38.86	39.25	39.25	qfq	7,080,252	281,618,387	-6.55%
2025-12-02	41.01	42.50	40.30	42.00	42.00	qfq	6,828,131	282,278,485	0.41%
2025-12-01	42.19	44.13	41.40	41.83	41.83	qfq	9,151,066	388,673,484	-1.83%
2025-11-28	41.10	42.65	40.50	42.61	42.61	qfq	9,595,371	398,850,732	0.95%
2025-11-27	44.50	45.94	42.01	42.21	42.21	qfq	16,520,630	719,793,263	-10.69%
2025-11-26	40.61	47.26	40.56	47.26	47.26	qfq	8,299,883	377,139,026	20.01%
2025-11-25	37.50	42.00	37.35	39.38	39.38	qfq	8,152,693	322,695,866	6.00%
2025-11-24	36.09	37.36	36.09	37.15	37.15	qfq	3,363,531	123,677,005	2.62%
2025-11-21	37.02	38.20	35.97	36.20	36.20	qfq	4,532,789	166,672,564	-2.98%
2025-11-20	36.19	38.68	35.48	37.31	37.31	qfq	4,233,887	157,325,928	3.09%
2025-11-19	37.07	37.07	36.04	36.19	36.19	qfq	1,693,700	61,581,495	-1.95%
2025-11-18	36.37	37.38	35.92	36.91	36.91	qfq	2,311,724	84,876,384	1.48%
2025-11-17	35.35	36.40	35.18	36.37	36.37	qfq	1,951,575	70,377,077	3.09%
2025-11-14	35.19	35.66	35.07	35.28	35.28	qfq	1,030,300	36,546,610	-0.23%
2025-11-13	34.89	35.63	34.63	35.36	35.36	qfq	1,100,100	38,703,352	1.23%
2025-11-12	35.24	35.48	34.68	34.93	34.93	qfq	1,030,575	36,089,643	-0.63%
2025-11-11	35.56	35.80	35.01	35.15	35.15	qfq	990,800	34,992,762	-1.24%
2025-11-10	35.50	35.74	35.21	35.59	35.59	qfq	1,066,600	37,941,759	1.08%
2025-11-07	35.78	35.80	35.01	35.21	35.21	qfq	1,226,060	43,333,941	-1.81%
2025-11-06	36.00	36.15	35.51	35.86	35.86	qfq	1,179,517	42,137,192	-0.39%
2025-11-05	36.38	36.47	35.82	36.00	36.00	qfq	1,290,500	46,582,803	-1.29%
2025-11-04	36.22	36.68	35.95	36.47	36.47	qfq	1,925,817	69,853,511	0.80%
2025-11-03	35.96	36.28	35.40	36.18	36.18	qfq	1,719,860	61,857,556	1.37%
2025-10-31	34.67	35.70	34.61	35.69	35.69	qfq	2,548,000	90,259,616	2.91%
2025-10-30	34.77	35.49	34.66	34.68	34.68	qfq	1,414,640	49,449,636	-0.52%
2025-10-29	35.11	35.41	34.61	34.86	34.86	qfq	1,150,648	40,226,387	-1.25%
2025-10-28	35.27	35.57	34.72	35.30	35.30	qfq	1,302,800	46,097,046	0.00%
2025-10-27	35.13	35.40	34.59	35.30	35.30	qfq	1,598,130	56,004,607	0.48%
2025-10-24	34.80	35.48	34.74	35.13	35.13	qfq	1,726,200	60,692,634	1.27%
2025-10-23	34.66	34.78	34.02	34.69	34.69	qfq	1,270,701	43,712,688	0.41%
2025-10-22	34.55	34.87	34.31	34.55	34.55	qfq	1,101,400	38,146,169	0.03%
2025-10-21	34.00	34.55	33.72	34.54	34.54	qfq	1,391,458	47,792,876	2.25%
2025-10-20	33.70	34.18	33.40	33.78	33.78	qfq	945,175	31,962,319	1.44%
2025-10-17	34.08	34.48	33.30	33.30	33.30	qfq	1,153,752	39,036,453	-2.46%
2025-10-16	34.68	34.91	33.92	34.14	34.14	qfq	1,346,224	46,188,962	-1.50%
2025-10-15	34.40	35.65	34.20	34.66	34.66	qfq	2,454,775	85,815,908	0.20%
2025-10-14	35.01	35.36	33.83	34.59	34.59	qfq	2,548,763	88,183,983	-1.62%
2025-10-13	33.00	35.81	32.07	35.16	35.16	qfq	3,087,883	106,572,089	3.26%
2025-10-10	34.21	34.63	34.02	34.05	34.05	qfq	1,000,800	34,240,331	-1.05%
2025-10-09	34.35	34.82	34.15	34.41	34.41	qfq	1,234,413	42,618,225	0.67%
2025-09-30	34.24	34.64	34.13	34.18	34.18	qfq	914,500	31,420,538	0.32%
2025-09-29	33.83	34.28	33.22	34.07	34.07	qfq	1,101,158	37,447,842	1.49%
2025-09-26	34.14	34.36	33.57	33.57	33.57	qfq	937,800	31,809,478	-1.81%
2025-09-25	34.67	35.28	34.19	34.19	34.19	qfq	1,281,700	44,440,000	-1.18%
2025-09-24	33.32	34.66	33.03	34.60	34.60	qfq	1,779,400	60,756,173	3.53%
2025-09-23	34.50	34.50	32.27	33.42	33.42	qfq	2,086,125	68,969,379	-3.27%
2025-09-22	34.18	35.38	34.18	34.55	34.55	qfq	1,036,325	35,888,649	0.41%
2025-09-19	34.49	35.33	34.01	34.41	34.41	qfq	1,306,919	45,111,380	0.17%
2025-09-18	35.45	35.64	34.09	34.35	34.35	qfq	1,665,772	58,192,341	-3.13%
2025-09-17	35.28	35.88	35.00	35.46	35.46	qfq	1,331,332	47,257,688	0.51%
2025-09-16	35.00	35.33	34.80	35.28	35.28	qfq	1,084,075	38,101,736	0.80%
2025-09-15	35.05	35.32	34.30	35.00	35.00	qfq	1,266,819	44,162,781	0.11%
2025-09-12	35.59	35.98	34.92	34.96	34.96	qfq	1,765,100	62,678,029	-1.74%
2025-09-11	34.85	35.96	34.35	35.58	35.58	qfq	1,963,200	68,782,725	2.24%
2025-09-10	34.10	34.87	34.10	34.80	34.80	qfq	1,326,900	45,856,983	2.14%
2025-09-09	34.54	34.80	33.80	34.07	34.07	qfq	1,378,800	47,301,251	-1.56%
2025-09-08	34.00	34.68	34.00	34.61	34.61	qfq	1,232,700	42,358,737	1.11%
2025-09-05	33.79	34.23	33.36	34.23	34.23	qfq	1,689,000	57,229,319	1.39%
2025-09-04	33.89	34.70	33.25	33.76	33.76	qfq	2,019,600	69,087,439	-0.38%
2025-09-03	35.54	35.96	33.57	33.89	33.89	qfq	2,239,000	77,314,190	-4.67%
2025-09-02	36.90	36.98	35.08	35.55	35.55	qfq	2,198,806	78,720,845	-3.16%
2025-09-01	36.13	37.20	36.00	36.71	36.71	qfq	2,441,975	89,715,207	1.63%
2025-08-29	36.18	36.47	35.71	36.12	36.12	qfq	2,223,041	80,208,782	-0.50%
2025-08-28	37.18	37.37	34.60	36.30	36.30	qfq	3,720,097	133,887,232	-1.39%
2025-08-27	38.20	38.88	36.80	36.81	36.81	qfq	3,419,285	129,630,135	-3.61%
2025-08-26	37.92	38.58	37.71	38.19	38.19	qfq	2,677,600	102,642,442	-0.03%
2025-08-25	38.98	39.00	37.89	38.20	38.20	qfq	3,807,100	145,785,588	-1.11%
2025-08-22	38.38	38.90	38.11	38.63	38.63	qfq	3,298,235	126,918,842	1.44%
2025-08-21	37.88	38.77	37.85	38.08	38.08	qfq	3,574,540	137,220,618	1.01%
2025-08-20	38.29	38.29	37.30	37.70	37.70	qfq	2,339,462	88,058,306	-1.64%
2025-08-19	37.77	38.50	37.43	38.33	38.33	qfq	3,249,146	123,751,866	1.13%
2025-08-18	37.50	38.33	37.32	37.90	37.90	qfq	3,261,703	123,787,452	1.36%
2025-08-15	36.93	37.93	36.71	37.39	37.39	qfq	2,556,459	95,773,348	0.65%
2025-08-14	37.87	38.70	37.11	37.15	37.15	qfq	2,955,400	111,395,767	-1.46%
2025-08-13	38.18	38.30	37.58	37.70	37.70	qfq	2,541,389	96,121,056	-1.26%
2025-08-12	38.69	38.80	37.62	38.18	38.18	qfq	2,240,969	85,412,901	-1.11%
2025-08-11	37.41	38.98	37.35	38.61	38.61	qfq	3,876,100	148,300,194	3.37%
2025-08-08	38.55	38.61	37.15	37.35	37.35	qfq	3,675,978	137,933,232	-4.13%
2025-08-07	38.35	39.25	38.10	38.96	38.96	qfq	4,729,878	182,951,910	1.30%
2025-08-06	38.30	38.70	37.81	38.46	38.46	qfq	3,455,137	132,613,854	0.60%
2025-08-05	38.68	38.68	37.68	38.23	38.23	qfq	3,474,017	132,198,115	-1.16%
2025-08-04	37.30	38.75	37.02	38.68	38.68	qfq	4,325,980	164,947,066	2.74%
2025-08-01	36.90	37.76	36.66	37.65	37.65	qfq	3,270,367	121,761,019	2.45%
2025-07-31	36.66	37.78	36.61	36.75	36.75	qfq	3,032,967	112,765,431	-0.46%
2025-07-30	37.39	37.51	36.51	36.92	36.92	qfq	3,057,300	113,034,425	-1.78%
2025-07-29	38.41	38.41	37.21	37.59	37.59	qfq	3,228,705	121,223,516	-1.62%
2025-07-28	38.02	38.46	37.02	38.21	38.21	qfq	4,517,105	171,330,829	-0.34%
2025-07-25	37.99	39.00	37.42	38.34	38.34	qfq	5,208,150	198,289,282	1.21%
2025-07-24	38.89	39.23	37.60	37.88	37.88	qfq	7,308,200	279,029,999	-4.13%
2025-07-23	38.23	40.40	37.34	39.51	39.51	qfq	8,475,800	332,200,198	2.36%
2025-07-22	39.12	40.90	38.48	38.60	38.60	qfq	7,867,399	308,780,418	-2.70%
2025-07-21	37.30	40.95	37.30	39.67	39.67	qfq	9,640,202	377,982,400	7.39%
2025-07-18	36.90	37.42	36.55	36.94	36.94	qfq	6,763,727	250,171,093	0.65%
2025-07-17	37.04	37.33	36.38	36.70	36.70	qfq	6,745,517	247,780,414	-0.54%
2025-07-16	37.53	37.87	36.17	36.90	36.90	qfq	9,702,100	357,202,148	-7.52%
2025-07-15	38.63	41.40	37.29	39.90	39.90	qfq	12,991,579	504,848,149	-1.14%
2025-07-14	37.29	43.00	37.01	40.36	40.36	qfq	17,213,613	683,342,012	5.30%
2025-07-11	33.00	39.60	32.69	38.33	38.33	qfq	13,698,023	520,752,856	16.15%
2025-07-10	33.00	33.30	32.68	33.00	33.00	qfq	1,135,100	37,473,856	-0.30%
2025-07-09	33.06	33.38	32.92	33.10	33.10	qfq	1,447,600	48,037,661	0.12%
2025-07-08	32.64	33.06	32.53	33.06	33.06	qfq	1,251,400	41,124,818	1.29%
2025-07-07	32.07	32.79	32.07	32.64	32.64	qfq	1,298,200	42,249,605	0.74%
2025-07-04	32.58	32.85	31.99	32.40	32.40	qfq	1,848,300	59,937,516	-0.80%
2025-07-03	33.00	33.38	32.60	32.66	32.66	qfq	1,303,400	42,777,065	-0.67%
2025-07-02	33.18	33.18	32.55	32.88	32.88	qfq	1,438,900	47,107,297	-0.39%
2025-07-01	33.58	33.97	32.69	33.01	33.01	qfq	1,912,900	63,259,178	-1.61%
2025-06-30	34.03	34.36	33.21	33.55	33.55	qfq	2,711,600	91,453,728	-0.74%
2025-06-27	33.30	34.65	33.02	33.80	33.80	qfq	3,433,100	116,484,645	1.56%
2025-06-26	33.38	34.06	33.07	33.28	33.28	qfq	2,596,800	87,056,512	-0.36%
2025-06-25	32.65	33.42	32.21	33.40	33.40	qfq	3,042,600	100,116,065	1.71%
2025-06-24	31.98	33.14	31.77	32.84	32.84	qfq	2,188,500	71,200,477	3.56%
2025-06-23	30.66	31.80	30.57	31.71	31.71	qfq	1,555,020	48,691,236	2.99%
2025-06-20	31.07	31.48	30.55	30.79	30.79	qfq	1,271,100	39,358,353	-1.50%
2025-06-19	31.96	32.30	31.04	31.26	31.26	qfq	1,411,383	44,699,629	-1.23%
2025-06-18	31.51	31.93	31.40	31.65	31.65	qfq	910,783	28,815,975	-0.19%
2025-06-17	31.96	32.16	31.56	31.71	31.71	qfq	945,300	30,071,192	-0.91%
2025-06-16	30.95	32.12	30.68	32.00	32.00	qfq	1,697,500	53,873,724	3.23%
2025-06-13	31.84	32.44	30.87	31.00	31.00	qfq	1,984,800	62,285,546	-3.52%
2025-06-12	31.80	32.58	31.71	32.13	32.13	qfq	1,565,000	50,303,482	0.16%
2025-06-11	31.45	32.72	31.25	32.08	32.08	qfq	2,196,300	70,515,378	1.78%
2025-06-10	32.32	32.35	31.00	31.52	31.52	qfq	2,100,700	66,352,574	-2.63%
2025-06-09	31.99	32.55	31.56	32.37	32.37	qfq	2,378,342	76,285,510	1.98%
2025-06-06	31.48	32.10	31.30	31.74	31.74	qfq	1,811,899	57,335,992	0.79%
2025-06-05	31.24	31.68	30.90	31.49	31.49	qfq	2,055,533	64,236,609	0.93%
2025-06-04	31.00	31.52	30.70	31.20	31.20	qfq	1,889,800	58,653,217	0.35%
2025-06-03	30.69	31.40	30.67	31.09	31.09	qfq	2,372,000	73,605,335	0.55%
2025-05-30	30.90	31.49	30.52	30.92	30.92	qfq	3,242,100	100,254,311	-1.37%
2025-05-29	29.61	33.26	29.61	31.35	31.35	qfq	5,423,800	170,164,378	6.34%
2025-05-28	29.94	30.31	29.37	29.48	29.48	qfq	844,800	25,061,894	-1.21%
2025-05-27	29.96	29.96	29.42	29.84	29.84	qfq	858,000	25,498,757	0.00%
2025-05-26	29.25	29.95	29.25	29.84	29.84	qfq	758,400	22,557,725	2.12%
2025-05-23	29.75	30.20	29.21	29.22	29.22	qfq	1,280,500	38,018,923	-1.78%
2025-05-22	29.93	30.54	29.72	29.75	29.75	qfq	967,500	29,078,861	-1.59%
2025-05-21	30.44	30.50	29.95	30.23	30.23	qfq	955,700	28,907,922	-0.98%
2025-05-20	30.48	30.73	30.00	30.53	30.53	qfq	967,200	29,462,122	0.30%
2025-05-19	30.00	30.59	29.65	30.44	30.44	qfq	963,020	29,089,496	1.57%
2025-05-16	29.81	30.33	29.81	29.97	29.97	qfq	925,100	27,882,426	-0.43%
2025-05-15	30.58	30.68	30.02	30.10	30.10	qfq	1,144,400	34,606,758	-1.60%
2025-05-14	30.51	31.11	30.30	30.59	30.59	qfq	1,318,100	40,366,647	-0.26%
2025-05-13	31.35	31.69	30.59	30.67	30.67	qfq	1,391,600	43,190,677	-1.45%
2025-05-12	30.70	31.47	30.48	31.12	31.12	qfq	1,612,600	49,910,099	2.37%
2025-05-09	31.03	31.17	30.34	30.40	30.40	qfq	1,270,500	38,903,007	-1.94%
2025-05-08	30.57	31.09	30.57	31.00	31.00	qfq	1,245,800	38,469,268	1.11%
2025-05-07	31.07	32.59	30.29	30.66	30.66	qfq	2,649,520	82,321,026	-0.55%
2025-05-06	29.20	30.97	28.88	30.83	30.83	qfq	2,539,700	77,029,544	6.75%
2025-04-30	28.64	29.14	28.41	28.88	28.88	qfq	1,297,700	37,482,608	2.01%
2025-04-29	27.46	28.57	27.05	28.31	28.31	qfq	1,998,827	56,065,655	2.95%
2025-04-28	27.59	28.34	27.07	27.50	27.50	qfq	1,483,800	41,031,831	-0.40%
2025-04-25	27.14	27.95	27.06	27.61	27.61	qfq	1,299,500	35,778,815	1.06%
2025-04-24	27.89	28.12	27.01	27.32	27.32	qfq	1,706,793	46,946,540	-2.91%
2025-04-23	28.13	28.76	27.90	28.14	28.14	qfq	1,801,600	50,958,102	0.32%
2025-04-22	28.32	29.77	27.90	28.05	28.05	qfq	2,712,800	77,405,621	0.32%
2025-04-21	27.39	28.63	26.71	27.96	27.96	qfq	2,122,000	59,045,062	3.21%
2025-04-18	27.23	27.55	26.66	27.09	27.09	qfq	979,200	26,478,470	-0.04%
2025-04-17	26.70	27.39	26.56	27.10	27.10	qfq	1,105,100	30,063,414	0.93%
2025-04-16	27.58	27.62	26.22	26.85	26.85	qfq	1,539,885	41,453,772	-2.82%
2025-04-15	27.98	27.98	27.45	27.63	27.63	qfq	844,900	23,394,283	-0.47%
2025-04-14	27.69	28.30	27.63	27.76	27.76	qfq	1,048,020	29,248,584	1.31%
2025-04-11	27.20	27.85	27.20	27.40	27.40	qfq	1,277,100	35,193,678	-0.47%
2025-04-10	28.80	28.80	27.25	27.53	27.53	qfq	1,807,200	50,112,622	2.04%
2025-04-09	25.30	27.29	23.42	26.98	26.98	qfq	2,626,180	67,114,586	6.60%
2025-04-08	24.50	26.28	24.30	25.31	25.31	qfq	2,151,500	54,363,880	4.76%
2025-04-07	27.76	28.91	24.16	24.16	24.16	qfq	2,613,900	67,801,619	-20.00%
2025-04-03	30.35	30.85	29.88	30.20	30.20	qfq	1,211,000	36,641,053	-1.31%
2025-04-02	30.07	30.98	29.80	30.60	30.60	qfq	1,325,558	40,435,683	1.69%
2025-04-01	30.00	30.56	30.00	30.09	30.09	qfq	1,069,300	32,358,301	0.13%
2025-03-31	29.67	30.24	29.12	30.05	30.05	qfq	1,516,700	44,851,864	0.10%
2025-03-28	30.83	31.49	30.01	30.02	30.02	qfq	1,745,100	53,386,157	-2.31%
2025-03-27	30.41	31.70	29.67	30.73	30.73	qfq	2,597,400	79,786,064	0.95%
2025-03-26	30.30	30.78	30.07	30.44	30.44	qfq	1,165,100	35,558,745	0.69%
2025-03-25	30.80	30.80	29.79	30.23	30.23	qfq	1,460,700	44,164,577	-1.02%
2025-03-24	32.00	32.17	29.56	30.54	30.54	qfq	2,486,100	76,345,185	-4.74%
2025-03-21	32.84	32.88	32.03	32.06	32.06	qfq	1,417,513	45,894,346	-2.64%
2025-03-20	33.36	33.74	32.80	32.93	32.93	qfq	1,672,700	55,532,136	-1.44%
2025-03-19	34.14	34.33	33.18	33.41	33.41	qfq	1,530,900	51,274,675	-2.11%
2025-03-18	33.85	34.33	33.70	34.13	34.13	qfq	1,444,500	49,184,777	0.62%
2025-03-17	34.30	34.38	33.67	33.92	33.92	qfq	2,109,300	71,552,973	-1.60%
2025-03-14	33.50	34.47	33.10	34.47	34.47	qfq	2,415,500	81,968,117	2.90%
2025-03-13	34.33	34.50	32.78	33.50	33.50	qfq	2,500,200	83,779,318	-3.04%
2025-03-12	34.68	35.14	34.41	34.55	34.55	qfq	2,295,900	79,871,993	0.58%
2025-03-11	34.02	34.49	33.62	34.35	34.35	qfq	2,063,000	70,373,681	-0.78%
2025-03-10	35.03	35.49	34.26	34.62	34.62	qfq	3,391,215	117,763,977	-2.48%
2025-03-07	37.29	37.96	35.10	35.50	35.50	qfq	6,013,149	219,393,637	-2.61%
2025-03-06	34.30	38.50	33.90	36.45	36.45	qfq	7,359,248	266,645,003	8.94%
2025-03-05	33.13	33.60	32.51	33.46	33.46	qfq	1,743,000	57,629,860	0.78%
2025-03-04	32.18	33.25	32.16	33.20	33.20	qfq	1,378,300	45,382,437	2.66%
2025-03-03	32.65	33.44	32.15	32.34	32.34	qfq	2,092,900	68,676,100	0.43%
2025-02-28	34.03	34.37	32.10	32.20	32.20	qfq	2,555,299	84,493,933	-6.31%
2025-02-27	35.48	35.68	33.55	34.37	34.37	qfq	2,975,100	102,377,359	-3.13%
2025-02-26	35.68	35.68	34.70	35.48	35.48	qfq	2,268,125	79,757,710	1.40%
2025-02-25	34.99	35.56	34.51	34.99	34.99	qfq	1,838,900	64,537,037	-1.71%
2025-02-24	35.90	35.90	34.91	35.60	35.60	qfq	2,930,300	103,642,951	-1.49%
2025-02-21	35.39	36.34	34.64	36.14	36.14	qfq	3,667,373	130,596,167	2.12%
2025-02-20	35.15	35.45	34.33	35.39	35.39	qfq	3,411,974	119,443,872	0.45%
2025-02-19	35.23	35.53	34.58	35.23	35.23	qfq	3,159,900	111,128,823	0.54%
2025-02-18	37.11	37.38	34.89	35.04	35.04	qfq	4,319,549	155,143,654	-5.12%
2025-02-17	36.37	37.89	35.99	36.93	36.93	qfq	6,476,000	238,300,863	-2.53%
2025-02-14	38.10	39.00	36.61	37.89	37.89	qfq	10,408,599	398,289,436	4.81%
2025-02-13	36.09	37.20	35.15	36.15	36.15	qfq	4,145,900	149,765,417	-1.09%
2025-02-12	37.01	37.30	35.80	36.55	36.55	qfq	5,446,200	199,351,716	-1.24%
2025-02-11	37.09	38.70	36.80	37.01	37.01	qfq	7,206,925	270,165,795	-1.83%
2025-02-10	36.79	37.89	35.50	37.70	37.70	qfq	8,546,443	315,494,600	6.74%
2025-02-07	33.65	35.32	33.01	35.32	35.32	qfq	5,388,056	184,652,275	8.08%
2025-02-06	32.60	32.72	32.01	32.68	32.68	qfq	2,265,692	73,413,724	-0.31%
2025-02-05	31.20	33.00	31.20	32.78	32.78	qfq	3,276,399	105,356,059	7.79%
2025-01-27	31.76	31.86	30.41	30.41	30.41	qfq	2,001,600	61,782,858	-3.09%
2025-01-24	28.80	31.60	28.72	31.38	31.38	qfq	3,587,599	109,684,967	8.13%
2025-01-23	29.77	30.27	29.02	29.02	29.02	qfq	1,488,104	44,511,117	-0.79%
2025-01-22	29.29	29.47	28.98	29.25	29.25	qfq	843,200	24,591,474	-0.85%
2025-01-21	30.10	30.47	29.01	29.50	29.50	qfq	1,129,100	33,251,863	-1.80%
2025-01-20	30.15	30.47	29.50	30.04	30.04	qfq	1,040,300	31,303,557	0.54%
2025-01-17	30.30	30.73	29.80	29.88	29.88	qfq	973,200	29,358,227	-1.74%
2025-01-16	31.08	31.25	30.24	30.41	30.41	qfq	1,167,300	35,859,399	-0.72%
2025-01-15	30.92	31.18	30.49	30.63	30.63	qfq	1,176,750	36,233,999	-0.78%
2025-01-14	30.13	30.93	29.64	30.87	30.87	qfq	1,426,450	43,718,537	4.08%
2025-01-13	28.94	30.12	28.23	29.66	29.66	qfq	966,000	28,340,948	1.47%
2025-01-10	30.47	30.75	29.23	29.23	29.23	qfq	1,031,400	30,903,151	-4.32%
2025-01-09	30.15	31.32	30.03	30.55	30.55	qfq	1,576,200	48,567,011	1.94%
2025-01-08	30.30	30.87	29.00	29.97	29.97	qfq	1,200,800	36,023,483	-1.64%
2025-01-07	29.49	30.51	29.00	30.47	30.47	qfq	1,493,300	44,824,657	5.51%
2025-01-06	29.31	29.77	27.54	28.88	28.88	qfq	964,800	27,886,417	-1.47%
2025-01-03	32.08	32.16	29.21	29.31	29.31	qfq	1,577,600	47,784,235	-7.45%
2025-01-02	32.35	33.33	31.21	31.67	31.67	qfq	1,786,600	57,840,695	-5.09%
2024-12-31	34.33	35.82	33.33	33.37	33.37	qfq	2,170,000	74,928,253	-1.48%
2024-12-30	33.27	33.96	32.23	33.87	33.87	qfq	1,127,900	37,768,915	0.74%
2024-12-27	33.47	34.67	33.24	33.62	33.62	qfq	1,449,600	49,205,119	0.48%
2024-12-26	32.64	34.23	32.64	33.46	33.46	qfq	1,349,190	45,170,377	3.05%
2024-12-25	33.59	33.59	32.00	32.47	32.47	qfq	1,452,300	47,258,486	-3.33%
2024-12-24	34.13	34.30	32.68	33.59	33.59	qfq	1,571,000	52,478,825	-0.21%
2024-12-23	37.06	37.06	33.66	33.66	33.66	qfq	2,609,735	91,649,629	-9.22%
2024-12-20	36.09	37.91	35.68	37.08	37.08	qfq	2,392,000	88,416,062	2.57%
2024-12-19	35.42	36.49	35.18	36.15	36.15	qfq	1,773,200	63,737,323	0.56%
2024-12-18	35.50	36.35	34.60	35.95	35.95	qfq	1,770,800	63,311,409	1.87%
2024-12-17	37.11	37.46	34.82	35.29	35.29	qfq	2,294,000	82,382,325	-5.84%
2024-12-16	37.45	38.68	36.21	37.48	37.48	qfq	2,724,600	101,689,360	0.48%
2024-12-13	37.82	38.69	37.30	37.30	37.30	qfq	2,936,700	111,284,874	-2.71%
2024-12-12	38.63	39.70	37.50	38.34	38.34	qfq	3,811,500	146,208,775	-0.78%
2024-12-11	37.94	38.88	37.70	38.64	38.64	qfq	3,597,849	137,747,318	1.02%
2024-12-10	38.80	38.98	37.49	38.25	38.25	qfq	4,738,700	180,514,320	2.66%
2024-12-09	37.57	38.30	36.60	37.26	37.26	qfq	2,986,549	111,761,252	-1.11%
2024-12-06	37.10	38.28	36.21	37.68	37.68	qfq	4,617,849	172,741,360	1.56%
2024-12-05	36.69	37.53	36.60	37.10	37.10	qfq	3,412,800	126,428,380	0.38%
2024-12-04	37.71	38.38	36.21	36.96	36.96	qfq	5,121,800	190,962,859	-3.60%
2024-12-03	36.10	40.24	35.41	38.34	38.34	qfq	7,535,100	285,816,211	6.50%
2024-12-02	35.71	36.10	35.00	36.00	36.00	qfq	2,757,400	98,378,859	0.50%
2024-11-29	35.30	36.50	34.59	35.82	35.82	qfq	3,388,200	121,405,983	2.46%
2024-11-28	35.35	36.50	34.91	34.96	34.96	qfq	2,377,100	84,662,028	-1.49%
2024-11-27	34.51	35.58	33.40	35.49	35.49	qfq	2,520,900	86,903,446	2.10%
2024-11-26	34.81	36.56	34.69	34.76	34.76	qfq	2,899,232	102,456,169	-2.82%
2024-11-25	36.95	37.50	34.15	35.77	35.77	qfq	3,935,700	138,040,347	-1.49%
2024-11-22	36.69	38.68	35.80	36.31	36.31	qfq	7,179,000	269,881,436	-1.55%
2024-11-21	36.00	37.10	35.62	36.88	36.88	qfq	4,400,800	160,562,794	2.53%
2024-11-20	33.78	36.58	33.14	35.97	35.97	qfq	3,485,700	123,271,711	6.70%
2024-11-19	33.33	33.80	32.52	33.71	33.71	qfq	1,762,896	58,437,124	3.06%
2024-11-18	35.47	36.05	32.38	32.71	32.71	qfq	2,638,495	87,687,156	-7.89%
2024-11-15	35.50	37.20	35.45	35.51	35.51	qfq	2,892,500	105,664,908	-0.87%
2024-11-14	36.42	37.13	35.78	35.82	35.82	qfq	1,841,000	67,194,474	-2.69%
2024-11-13	36.29	37.16	35.75	36.81	36.81	qfq	2,369,700	86,541,662	1.18%
2024-11-12	37.45	38.40	36.07	36.38	36.38	qfq	2,942,295	108,943,400	-2.39%
2024-11-11	35.89	37.28	35.20	37.27	37.27	qfq	3,355,600	122,752,350	4.14%
2024-11-08	36.58	36.60	35.36	35.79	35.79	qfq	3,196,234	115,651,172	0.53%
2024-11-07	34.20	35.60	34.06	35.60	35.60	qfq	2,045,995	71,297,491	3.16%
2024-11-06	34.80	35.29	34.08	34.51	34.51	qfq	2,280,795	79,421,166	-0.80%
2024-11-05	33.32	34.95	33.32	34.79	34.79	qfq	2,075,100	71,394,274	4.82%
2024-11-04	32.05	33.19	32.01	33.19	33.19	qfq	1,195,700	39,308,803	1.75%
2024-11-01	34.85	35.17	32.60	32.62	32.62	qfq	2,689,696	90,211,390	-7.22%
2024-10-31	34.72	35.77	34.22	35.16	35.16	qfq	2,204,200	77,317,102	1.41%
2024-10-30	34.19	35.48	34.00	34.67	34.67	qfq	2,539,436	87,887,909	-2.28%
2024-10-29	36.77	36.99	35.48	35.48	35.48	qfq	2,691,429	97,393,719	-3.64%
2024-10-28	36.46	37.23	36.04	36.82	36.82	qfq	2,617,334	95,722,429	0.22%
2024-10-25	36.88	37.33	35.88	36.74	36.74	qfq	4,146,849	151,137,623	-1.84%
2024-10-24	36.46	38.55	36.46	37.43	37.43	qfq	3,623,534	135,472,095	1.63%
2024-10-23	36.79	38.31	36.10	36.83	36.83	qfq	3,403,700	127,415,671	0.41%
2024-10-22	38.00	38.05	36.08	36.68	36.68	qfq	3,817,882	141,538,848	-4.40%
2024-10-21	36.90	38.56	36.90	38.37	38.37	qfq	5,012,593	189,937,151	3.12%
2024-10-18	35.73	38.25	34.94	37.21	37.21	qfq	4,904,400	179,936,022	4.76%
2024-10-17	36.05	37.18	35.43	35.52	35.52	qfq	4,251,025	154,713,310	0.54%
2024-10-16	34.16	36.22	34.10	35.33	35.33	qfq	3,851,400	135,736,766	-2.51%
2024-10-15	36.87	38.95	36.08	36.24	36.24	qfq	5,020,449	189,086,328	-1.74%
2024-10-14	35.00	36.91	34.30	36.88	36.88	qfq	3,782,449	135,443,715	5.16%
2024-10-11	35.20	37.43	34.25	35.07	35.07	qfq	4,019,500	143,588,662	-3.20%
2024-10-10	42.48	42.60	36.00	36.23	36.23	qfq	5,869,440	228,476,489	-7.84%
2024-10-09	42.00	44.80	39.02	39.31	39.31	qfq	7,550,676	317,529,010	-12.31%
2024-10-08	42.98	44.83	37.50	44.83	44.83	qfq	10,755,110	456,460,994	19.99%
2024-09-30	32.90	37.60	32.55	37.36	37.36	qfq	10,044,749	351,278,159	19.02%
2024-09-27	29.84	34.02	29.06	31.39	31.39	qfq	7,884,467	242,622,323	7.39%
2024-09-26	29.17	29.23	28.56	29.23	29.23	qfq	5,461,827	158,149,103	1.56%
2024-09-25	28.31	29.32	27.93	28.78	28.78	qfq	4,815,495	138,451,216	2.46%
2024-09-24	27.48	28.23	26.26	28.09	28.09	qfq	3,985,778	109,791,815	3.65%
2024-09-23	26.87	27.40	26.50	27.10	27.10	qfq	2,040,100	55,065,336	0.86%
2024-09-20	26.37	27.55	26.32	26.87	26.87	qfq	2,999,416	81,112,139	1.74%
2024-09-19	25.90	26.46	25.40	26.41	26.41	qfq	1,983,500	51,769,182	4.02%
2024-09-18	25.60	25.99	24.83	25.39	25.39	qfq	1,385,544	35,088,666	-0.70%
2024-09-13	26.60	26.88	25.52	25.57	25.57	qfq	1,995,100	52,209,417	-4.16%
2024-09-12	25.96	26.75	25.95	26.68	26.68	qfq	2,327,348	61,651,873	2.97%
2024-09-11	25.88	26.15	25.80	25.91	25.91	qfq	888,948	23,081,569	-0.80%
2024-09-10	25.35	26.23	24.90	26.12	26.12	qfq	1,433,386	36,863,285	3.49%
2024-09-09	25.18	25.62	24.89	25.24	25.24	qfq	953,810	24,048,618	-0.86%
2024-09-06	26.03	26.71	25.38	25.46	25.46	qfq	1,504,616	39,047,934	-1.62%
2024-09-05	25.78	26.28	25.78	25.88	25.88	qfq	1,066,300	27,698,531	0.74%
2024-09-04	26.25	26.39	25.66	25.69	25.69	qfq	1,474,154	38,336,790	-3.31%
2024-09-03	26.39	26.73	25.97	26.57	26.57	qfq	1,377,248	36,344,229	0.72%
2024-09-02	26.93	27.28	26.33	26.38	26.38	qfq	1,740,700	46,540,224	-3.01%
2024-08-30	26.18	27.65	26.10	27.20	27.20	qfq	2,425,486	66,051,460	1.87%
2024-08-29	26.20	26.99	25.92	26.70	26.70	qfq	1,695,444	45,160,415	0.41%
2024-08-28	27.50	27.68	26.41	26.59	26.59	qfq	2,964,644	79,649,823	-5.31%
2024-08-27	26.98	28.40	26.51	28.08	28.08	qfq	3,335,364	92,112,638	3.50%
2024-08-26	26.75	27.55	26.30	27.13	27.13	qfq	1,680,878	45,428,313	2.15%
2024-08-23	26.20	27.80	25.82	26.56	26.56	qfq	2,002,200	53,110,508	2.31%
2024-08-22	26.96	27.02	25.74	25.96	25.96	qfq	1,351,998	35,576,442	-2.41%
2024-08-21	26.65	27.24	26.51	26.60	26.60	qfq	1,275,624	34,299,773	-0.49%
2024-08-20	27.84	27.84	26.65	26.73	26.73	qfq	1,641,224	44,260,647	-3.43%
2024-08-19	28.01	28.50	27.50	27.68	27.68	qfq	1,776,100	49,698,720	-1.25%
2024-08-16	27.92	28.33	27.79	28.03	28.03	qfq	1,998,700	56,109,941	0.65%
2024-08-15	27.58	28.28	27.05	27.85	27.85	qfq	1,694,600	46,986,077	0.83%
2024-08-14	27.65	27.95	27.35	27.62	27.62	qfq	1,417,800	39,255,805	0.07%
2024-08-13	27.36	27.68	27.04	27.60	27.60	qfq	1,420,100	38,972,336	-0.07%
2024-08-12	27.01	27.63	26.50	27.62	27.62	qfq	1,809,543	49,057,426	0.69%
2024-08-09	28.80	28.80	27.30	27.43	27.43	qfq	2,643,443	73,814,293	-3.42%
2024-08-08	29.20	29.60	28.15	28.40	28.40	qfq	2,934,466	84,005,543	-4.44%
2024-08-07	28.37	30.17	28.31	29.72	29.72	qfq	4,235,620	124,535,982	3.66%
2024-08-06	28.50	28.75	27.72	28.67	28.67	qfq	2,737,900	77,538,618	2.39%
2024-08-05	29.85	30.40	28.00	28.00	28.00	qfq	3,993,830	116,063,459	-6.57%
2024-08-02	31.35	31.63	29.82	29.97	29.97	qfq	6,543,816	200,190,795	-6.17%
2024-08-01	31.57	32.50	31.00	31.94	31.94	qfq	7,433,439	235,130,519	-1.63%
2024-07-31	29.38	35.87	29.38	32.47	32.47	qfq	10,382,179	337,504,240	8.63%
2024-07-30	29.01	30.93	28.92	29.89	29.89	qfq	4,408,958	131,408,080	1.98%
2024-07-29	30.06	30.46	29.12	29.31	29.31	qfq	4,417,006	130,597,172	-2.46%
2024-07-26	28.33	30.39	28.09	30.05	30.05	qfq	6,834,100	201,683,334	4.05%
2024-07-25	26.92	29.47	26.40	28.88	28.88	qfq	5,289,446	147,058,839	8.00%
2024-07-24	26.64	27.17	25.98	26.74	26.74	qfq	2,240,737	59,357,579	-0.45%
2024-07-23	27.53	27.76	26.80	26.86	26.86	qfq	2,332,950	63,735,591	-3.03%
2024-07-22	26.51	28.20	26.51	27.70	27.70	qfq	3,183,800	87,470,071	4.88%
2024-07-19	25.80	26.66	25.58	26.41	26.41	qfq	2,479,380	65,128,809	2.60%
2024-07-18	25.68	25.98	24.61	25.74	25.74	qfq	3,323,076	84,109,078	-2.87%
2024-07-17	28.45	29.44	26.09	26.50	26.50	qfq	3,845,281	107,836,134	-6.85%
2024-07-16	28.04	28.70	27.61	28.45	28.45	qfq	2,619,949	74,333,121	0.85%
2024-07-15	29.03	29.03	27.83	28.21	28.21	qfq	2,884,207	81,529,475	-2.89%
2024-07-12	30.32	30.56	28.73	29.05	29.05	qfq	4,643,913	137,275,542	-5.22%
2024-07-11	30.20	31.38	30.20	30.65	30.65	qfq	5,212,201	160,075,875	-0.23%
2024-07-10	30.03	31.90	30.00	30.72	30.72	qfq	6,647,858	205,189,000	-0.74%
2024-07-09	30.59	31.80	29.50	30.95	30.95	qfq	7,715,412	234,383,453	-3.76%
2024-07-08	28.51	32.16	28.29	32.16	32.16	qfq	8,671,324	262,504,891	10.36%
2024-07-05	27.14	30.78	27.08	29.14	29.14	qfq	6,501,939	187,185,252	6.08%
2024-07-04	26.60	28.80	25.88	27.47	27.47	qfq	4,925,390	134,674,132	4.13%
2024-07-03	27.56	27.78	26.35	26.38	26.38	qfq	2,957,800	79,173,947	-5.92%
2024-07-02	27.18	28.77	27.18	28.04	28.04	qfq	4,390,859	123,384,229	4.59%
2024-07-01	26.51	27.00	25.75	26.81	26.81	qfq	1,869,959	49,264,141	0.52%
2024-06-28	27.21	27.79	26.60	26.67	26.67	qfq	2,577,900	70,131,814	-2.31%
2024-06-27	27.15	28.50	26.74	27.30	27.30	qfq	3,516,100	97,321,871	0.63%
2024-06-26	25.14	27.16	24.74	27.13	27.03	qfq	2,097,789	55,155,325	7.74%
2024-06-25	25.06	25.88	24.74	25.18	25.09	qfq	1,240,500	31,208,742	-0.43%
2024-06-24	26.37	26.37	25.00	25.29	25.20	qfq	1,410,300	35,985,213	-4.35%
2024-06-21	26.69	26.86	25.80	26.44	26.34	qfq	1,102,500	29,112,889	-0.75%
2024-06-20	27.08	27.40	26.63	26.64	26.54	qfq	1,430,022	38,549,900	-2.60%
2024-06-19	27.30	27.62	27.00	27.35	27.25	qfq	1,385,343	37,861,239	1.00%
2024-06-18	26.09	27.22	25.93	27.08	26.98	qfq	1,728,700	46,336,937	3.95%
2024-06-17	26.23	26.59	26.00	26.05	25.95	qfq	1,431,931	37,604,055	-2.69%
2024-06-14	26.40	27.03	25.91	26.77	26.67	qfq	1,660,030	43,934,904	1.02%
2024-06-13	26.28	27.12	26.05	26.50	26.40	qfq	1,661,831	44,283,039	1.42%
2024-06-12	25.71	26.38	25.37	26.13	26.03	qfq	1,309,500	34,122,184	1.63%
2024-06-11	24.95	25.78	24.14	25.71	25.62	qfq	1,741,331	43,775,951	2.92%
2024-06-07	24.61	25.58	24.61	24.98	24.89	qfq	2,313,553	57,959,837	4.00%
2024-06-06	26.49	26.68	23.89	24.02	23.93	qfq	3,244,303	80,430,857	-8.84%
2024-06-05	27.11	27.27	26.29	26.35	26.25	qfq	1,669,100	44,670,046	-3.13%
2024-06-04	28.16	28.52	26.88	27.20	27.10	qfq	2,581,626	70,395,018	-5.56%
2024-06-03	28.90	29.30	27.88	28.80	28.69	qfq	2,058,024	58,524,251	-0.35%
2024-05-31	28.10	29.29	27.82	28.90	28.79	qfq	2,061,100	59,019,679	3.88%
2024-05-30	27.55	28.21	27.25	27.82	27.72	qfq	1,048,078	29,189,627	-0.18%
2024-05-29	28.25	28.53	27.58	27.87	27.77	qfq	1,506,143	42,209,166	-1.35%
2024-05-28	28.11	28.68	27.34	28.25	28.15	qfq	1,556,600	43,920,859	1.00%
2024-05-27	27.80	28.38	27.05	27.97	27.87	qfq	1,937,922	53,257,718	0.47%
2024-05-24	28.85	29.24	27.80	27.84	27.74	qfq	2,758,667	78,228,963	-5.14%
2024-05-23	30.00	30.50	29.25	29.35	29.24	qfq	1,861,369	55,490,982	-2.85%
2024-05-22	30.01	30.55	29.68	30.21	30.10	qfq	1,519,400	45,780,916	-0.20%
2024-05-21	30.79	30.88	29.91	30.27	30.16	qfq	1,493,800	45,236,056	-1.30%
2024-05-20	30.49	31.10	30.01	30.67	30.56	qfq	1,781,448	54,561,354	0.59%
2024-05-17	30.80	30.88	29.98	30.49	30.38	qfq	2,038,410	62,111,866	0.89%
2024-05-16	30.33	31.04	30.01	30.22	30.11	qfq	2,358,565	71,896,266	0.27%
2024-05-15	31.25	31.27	30.00	30.14	30.03	qfq	3,089,000	94,036,632	-4.26%
2024-05-14	30.87	31.95	30.60	31.48	31.36	qfq	3,227,000	100,726,739	1.98%
2024-05-13	31.97	32.93	30.52	30.87	30.76	qfq	4,324,721	135,611,480	-4.93%
2024-05-10	33.49	34.88	32.40	32.47	32.35	qfq	5,939,600	200,781,752	-2.76%
2024-05-09	32.37	34.30	32.37	33.39	33.27	qfq	5,261,165	174,955,782	-2.14%
2024-05-08	33.21	37.09	32.42	34.12	33.99	qfq	7,296,907	250,526,460	5.02%
2024-05-07	32.00	32.60	31.73	32.49	32.37	qfq	2,526,300	81,260,092	-0.49%
2024-05-06	31.75	32.87	31.20	32.65	32.53	qfq	3,402,000	109,321,414	3.45%
2024-04-30	32.39	32.77	31.01	31.56	31.44	qfq	2,346,802	74,794,598	-2.08%
2024-04-29	30.60	32.75	30.18	32.23	32.11	qfq	3,148,471	100,340,208	3.53%
2024-04-26	29.82	31.33	29.80	31.13	31.02	qfq	2,595,691	79,833,154	4.29%
2024-04-25	29.75	30.48	29.56	29.85	29.74	qfq	2,527,817	75,799,829	-1.84%
2024-04-24	29.85	31.34	29.59	30.41	30.30	qfq	2,936,300	89,172,651	5.66%
2024-04-23	28.03	28.87	28.02	28.78	28.67	qfq	1,409,650	40,289,767	2.79%
2024-04-22	28.00	28.49	26.40	28.00	27.90	qfq	1,361,400	37,549,369	0.11%
2024-04-19	28.06	28.38	27.55	27.97	27.87	qfq	1,229,000	34,388,484	-1.06%
2024-04-18	28.79	29.28	27.90	28.27	28.17	qfq	1,859,707	53,147,305	-1.33%
2024-04-17	27.45	29.02	27.30	28.65	28.54	qfq	2,068,750	58,910,965	5.91%
2024-04-16	29.00	29.00	25.73	27.05	26.95	qfq	2,447,200	65,877,668	-6.11%
2024-04-15	31.75	32.42	28.25	28.81	28.70	qfq	2,444,194	72,249,327	-9.20%
2024-04-12	32.36	32.98	31.57	31.73	31.61	qfq	1,152,100	37,139,498	-2.07%
2024-04-11	32.37	33.15	32.02	32.40	32.28	qfq	1,045,800	34,212,160	0.09%
2024-04-10	33.56	33.56	31.81	32.37	32.25	qfq	1,189,500	38,512,733	-3.11%
2024-04-09	33.10	33.58	32.40	33.41	33.29	qfq	968,400	31,982,312	0.97%
2024-04-08	34.57	34.72	32.72	33.09	32.97	qfq	1,392,214	46,409,816	-3.95%
2024-04-03	36.25	36.25	34.38	34.45	34.32	qfq	1,822,400	63,660,097	-5.62%
2024-04-02	37.37	37.50	36.08	36.50	36.37	qfq	1,787,603	65,867,219	-2.20%
2024-04-01	37.03	37.40	36.30	37.32	37.18	qfq	1,951,686	72,044,330	0.03%
2024-03-29	35.88	37.46	35.06	37.31	37.17	qfq	2,469,136	90,191,249	4.33%
2024-03-28	34.14	36.17	34.12	35.76	35.63	qfq	1,878,376	66,457,552	4.81%
2024-03-27	36.70	36.70	34.00	34.12	33.99	qfq	2,297,400	80,562,426	-6.60%
2024-03-26	37.44	38.30	36.30	36.53	36.40	qfq	2,058,836	76,339,128	-2.48%
2024-03-25	39.83	40.40	37.01	37.46	37.32	qfq	2,841,406	110,254,785	-5.64%
2024-03-22	39.05	40.48	38.11	39.70	39.55	qfq	3,331,000	131,036,260	1.28%
2024-03-21	38.92	39.78	38.32	39.20	39.06	qfq	2,042,558	79,780,609	0.85%
2024-03-20	37.95	38.88	37.91	38.87	38.73	qfq	2,418,878	93,257,813	2.42%
2024-03-19	38.45	38.62	37.81	37.95	37.81	qfq	2,451,400	93,629,370	-1.94%
2024-03-18	37.40	39.18	36.55	38.70	38.56	qfq	4,012,032	152,758,878	3.48%
2024-03-15	37.28	37.50	35.78	37.40	37.26	qfq	2,296,217	84,413,804	0.86%
2024-03-14	36.58	38.07	36.18	37.08	36.94	qfq	2,997,779	111,548,933	-0.19%
2024-03-13	36.80	37.60	36.11	37.15	37.01	qfq	2,918,000	107,828,233	1.98%
2024-03-12	34.96	36.48	34.96	36.43	36.30	qfq	2,535,913	90,855,223	4.26%
2024-03-11	34.18	35.00	34.02	34.94	34.81	qfq	1,605,539	55,417,965	1.16%
2024-03-08	35.00	35.10	33.58	34.54	34.41	qfq	1,784,200	61,317,769	1.83%
2024-03-07	35.44	35.75	33.78	33.92	33.79	qfq	2,286,157	79,271,132	-4.45%
2024-03-06	35.26	35.90	34.83	35.50	35.37	qfq	2,174,952	76,833,801	1.31%
2024-03-05	36.22	36.52	34.86	35.04	34.91	qfq	2,386,284	84,980,396	-4.55%
2024-03-04	35.92	36.71	34.60	36.71	36.57	qfq	3,365,140	120,876,189	2.20%
2024-03-01	35.10	36.40	34.80	35.92	35.79	qfq	3,349,700	119,042,947	2.63%
2024-02-29	31.80	35.67	31.63	35.00	34.87	qfq	3,392,200	116,722,950	7.66%
2024-02-28	36.69	38.20	32.01	32.51	32.39	qfq	4,662,319	166,894,521	-10.69%
2024-02-27	34.93	36.83	34.38	36.40	36.27	qfq	3,626,878	129,283,949	5.39%
2024-02-26	34.01	35.43	33.20	34.54	34.41	qfq	3,605,264	124,737,977	0.14%
2024-02-23	32.59	34.50	32.01	34.49	34.36	qfq	3,796,465	126,896,480	6.71%
2024-02-22	30.59	32.40	30.57	32.32	32.20	qfq	3,735,117	118,394,072	6.00%
2024-02-21	29.95	31.90	29.52	30.49	30.38	qfq	3,965,409	122,479,962	-1.26%
2024-02-20	29.65	31.80	28.71	30.88	30.77	qfq	3,848,379	117,516,022	5.75%
2024-02-19	28.45	30.45	27.83	29.20	29.09	qfq	4,549,811	131,976,392	6.41%
2024-02-08	22.89	27.44	22.05	27.44	27.34	qfq	3,916,434	98,883,323	19.98%
2024-02-07	26.24	26.24	22.72	22.87	22.79	qfq	3,689,824	89,536,161	-12.17%
2024-02-06	25.96	27.25	23.30	26.04	25.94	qfq	3,360,446	83,471,318	-1.03%
2024-02-05	31.00	31.52	26.04	26.31	26.21	qfq	2,406,248	66,793,582	-16.74%
2024-02-02	33.72	34.92	29.95	31.60	31.48	qfq	1,721,245	55,474,127	-6.26%
2024-02-01	33.33	34.65	32.87	33.71	33.59	qfq	1,418,263	47,950,770	-0.68%
2024-01-31	37.64	37.64	33.94	33.94	33.81	qfq	1,687,265	59,647,405	-8.81%
2024-01-30	40.30	40.30	37.08	37.22	37.08	qfq	1,679,506	63,473,002	0.08%
2024-01-29	39.41	39.71	37.19	37.19	37.05	qfq	1,143,500	43,471,240	-5.44%
2024-01-26	40.39	40.82	39.23	39.33	39.19	qfq	999,500	39,800,690	-1.92%
2024-01-25	37.74	40.19	37.30	40.10	39.95	qfq	1,776,768	69,466,126	6.20%
2024-01-24	38.08	38.40	36.12	37.76	37.62	qfq	1,316,507	48,909,902	0.03%
2024-01-23	37.63	38.30	36.91	37.75	37.61	qfq	1,227,875	46,161,444	0.61%
2024-01-22	40.50	40.50	37.20	37.52	37.38	qfq	1,282,445	49,640,995	-5.99%
2024-01-19	40.80	41.43	39.80	39.91	39.76	qfq	1,005,699	40,577,020	-2.68%
2024-01-18	40.90	41.75	39.78	41.01	40.86	qfq	1,382,155	55,887,159	-0.80%
2024-01-17	42.77	43.55	41.21	41.34	41.19	qfq	1,236,745	52,073,941	-4.31%
2024-01-16	43.00	43.20	40.17	43.20	43.04	qfq	2,549,205	105,638,791	0.49%
2024-01-15	45.50	46.49	42.52	42.99	42.83	qfq	3,299,854	144,548,291	-6.54%
2024-01-12	47.00	47.33	45.20	46.00	45.83	qfq	2,474,625	113,782,174	-2.44%
2024-01-11	44.72	47.70	44.55	47.15	46.98	qfq	2,962,449	137,798,764	5.43%
2024-01-10	46.30	46.31	44.15	44.72	44.56	qfq	1,901,829	85,926,520	-3.43%
2024-01-09	44.01	46.33	44.00	46.31	46.14	qfq	2,786,368	127,034,543	5.18%
2024-01-08	44.56	44.56	43.45	44.03	43.87	qfq	1,271,900	55,845,839	-1.72%
2024-01-05	45.21	45.98	44.29	44.80	44.63	qfq	2,070,228	93,554,005	0.72%
2024-01-04	43.78	44.83	43.51	44.48	44.32	qfq	1,217,505	54,020,645	0.68%
2024-01-03	44.36	44.83	43.56	44.18	44.02	qfq	1,383,700	61,066,794	-0.72%
2024-01-02	45.50	45.92	44.50	44.50	44.34	qfq	1,168,521	52,569,974	-2.48%
2023-12-29	45.07	46.50	44.80	45.63	45.46	qfq	1,922,001	88,042,948	1.29%
2023-12-28	44.36	45.53	43.80	45.05	44.88	qfq	1,219,655	54,780,591	0.96%
2023-12-27	43.88	44.74	43.88	44.62	44.46	qfq	1,104,300	49,062,402	1.06%
2023-12-26	45.75	45.75	43.84	44.15	43.99	qfq	1,461,932	64,753,180	-2.92%
2023-12-25	46.79	47.20	45.21	45.48	45.31	qfq	1,398,168	64,208,949	-2.11%
2023-12-22	49.03	49.38	46.30	46.46	46.29	qfq	2,080,596	98,986,864	-5.24%
2023-12-21	47.04	49.28	47.04	49.03	48.85	qfq	2,186,455	105,921,081	3.33%
2023-12-20	48.83	49.30	47.45	47.45	47.28	qfq	1,702,339	81,597,149	-2.57%
2023-12-19	48.00	49.26	47.25	48.70	48.52	qfq	1,784,676	86,591,362	1.29%
2023-12-18	48.90	50.80	47.99	48.08	47.90	qfq	2,436,231	120,353,427	-1.19%
2023-12-15	50.55	50.95	48.38	48.66	48.48	qfq	2,600,562	127,795,153	-3.72%
2023-12-14	51.42	52.56	50.13	50.54	50.35	qfq	2,299,673	117,622,552	-2.13%
2023-12-13	53.50	53.65	51.23	51.64	51.45	qfq	3,325,995	173,485,246	-3.76%
2023-12-12	54.66	55.58	52.80	53.66	53.46	qfq	3,643,533	196,633,895	-2.47%
2023-12-11	56.00	56.85	54.16	55.02	54.82	qfq	3,933,920	218,369,476	-4.01%
2023-12-08	57.00	57.77	55.70	57.32	57.11	qfq	3,477,224	197,463,302	-0.49%
2023-12-07	55.00	57.82	54.13	57.60	57.39	qfq	5,234,324	294,731,687	3.54%
2023-12-06	53.60	57.60	52.09	55.63	55.42	qfq	5,030,579	277,935,811	4.51%
2023-12-05	54.01	56.50	53.10	53.23	53.03	qfq	4,872,589	267,799,434	-2.29%
2023-12-04	51.79	55.55	51.40	54.48	54.28	qfq	5,801,529	313,204,892	5.09%
2023-12-01	51.00	52.50	50.17	51.84	51.65	qfq	3,103,542	160,076,671	2.55%
2023-11-30	50.01	52.20	50.01	50.55	50.36	qfq	2,829,765	144,356,489	-0.04%
2023-11-29	51.93	52.28	50.55	50.57	50.38	qfq	3,022,581	154,846,624	-4.46%
2023-11-28	52.50	53.98	50.50	52.93	52.73	qfq	6,004,332	312,795,766	-2.09%
2023-11-27	51.19	59.88	51.18	54.06	53.86	qfq	6,403,389	350,100,187	6.73%
2023-11-24	53.55	53.88	50.28	50.65	50.46	qfq	2,962,162	152,899,057	-2.52%
2023-11-23	51.10	53.54	49.01	51.96	51.77	qfq	3,813,523	194,993,788	-1.59%
2023-11-22	53.92	54.80	51.78	52.80	52.61	qfq	5,787,319	307,367,285	2.44%
2023-11-21	50.08	55.26	50.08	51.54	51.35	qfq	4,323,861	226,057,350	2.06%
2023-11-20	49.40	50.76	49.02	50.50	50.31	qfq	2,129,213	106,264,176	2.02%
2023-11-17	51.02	51.17	48.93	49.50	49.32	qfq	2,265,638	112,794,386	-2.37%
2023-11-16	51.01	52.50	50.60	50.70	50.51	qfq	2,593,444	133,563,155	-1.57%
2023-11-15	49.80	51.71	49.80	51.51	51.32	qfq	3,983,926	202,095,620	2.90%
2023-11-14	48.50	52.28	48.49	50.06	49.88	qfq	3,678,920	185,804,843	3.99%
2023-11-13	46.87	48.94	46.76	48.14	47.96	qfq	2,582,488	124,527,867	3.71%
2023-11-10	47.15	47.90	46.31	46.42	46.25	qfq	1,554,503	72,946,148	-2.11%
2023-11-09	46.84	48.76	46.61	47.42	47.25	qfq	2,466,242	117,222,499	0.85%
2023-11-08	46.54	47.45	46.35	47.02	46.85	qfq	2,519,503	118,198,702	1.05%
2023-11-07	45.47	46.89	44.66	46.53	46.36	qfq	2,630,340	120,517,404	1.97%
2023-11-06	43.45	46.20	43.33	45.63	45.46	qfq	3,318,153	148,338,290	6.64%
2023-11-03	42.38	43.17	42.27	42.79	42.63	qfq	1,617,226	69,077,537	0.92%
2023-11-02	43.52	43.92	42.32	42.40	42.24	qfq	1,392,978	59,882,115	-1.23%
2023-11-01	43.60	44.25	42.60	42.93	42.77	qfq	2,083,293	90,055,629	-1.94%
2023-10-31	44.88	45.25	43.36	43.78	43.62	qfq	1,873,210	82,367,637	-2.54%
2023-10-30	44.02	45.20	43.40	44.92	44.75	qfq	1,775,841	79,428,734	1.67%
2023-10-27	45.72	46.07	43.69	44.18	44.02	qfq	2,459,973	109,016,446	-4.12%
2023-10-26	46.00	47.20	45.92	46.08	45.91	qfq	2,569,829	119,316,096	-2.48%
2023-10-25	46.22	49.00	45.50	47.25	47.08	qfq	3,720,798	176,487,498	3.98%
2023-10-24	43.25	46.11	43.25	45.44	45.27	qfq	2,871,533	129,727,400	4.97%
2023-10-23	44.80	44.86	42.90	43.29	43.13	qfq	2,465,168	107,382,384	-3.50%
2023-10-20	46.41	48.41	44.60	44.86	44.69	qfq	4,381,350	201,125,315	-5.38%
2023-10-19	52.00	52.00	47.00	47.41	47.24	qfq	6,061,007	299,390,475	-9.70%
2023-10-18	50.83	53.48	49.41	52.50	52.31	qfq	6,853,548	357,105,072	4.44%
2023-10-17	49.50	50.50	47.58	50.27	50.08	qfq	2,835,021	139,624,955	0.86%
2023-10-16	48.50	50.18	48.10	49.84	49.66	qfq	3,119,715	154,190,092	2.40%
2023-10-13	50.50	51.53	48.30	48.67	48.49	qfq	4,860,744	241,741,968	-5.51%
2023-10-12	51.65	52.80	51.03	51.51	51.32	qfq	3,658,200	189,011,316	-2.28%
2023-10-11	54.59	55.00	50.26	52.71	52.52	qfq	6,707,569	352,832,673	-2.35%
2023-10-10	50.94	55.00	50.92	53.98	53.78	qfq	7,892,069	418,891,130	6.28%
2023-10-09	50.18	52.51	50.03	50.79	50.60	qfq	3,571,890	183,059,350	0.08%
2023-09-28	51.20	52.00	50.07	50.75	50.56	qfq	3,226,200	163,895,307	-0.94%
2023-09-27	50.80	52.18	50.43	51.23	51.04	qfq	4,978,862	255,423,271	0.00%
2023-09-26	50.13	51.98	49.24	51.23	51.04	qfq	5,842,690	296,947,820	1.49%
2023-09-25	49.25	50.78	48.50	50.48	50.29	qfq	4,018,576	200,093,600	2.71%
2023-09-22	47.38	49.26	46.92	49.15	48.97	qfq	3,237,249	157,594,295	3.56%
2023-09-21	47.99	48.42	47.02	47.46	47.29	qfq	2,072,000	98,753,819	-1.56%
2023-09-20	47.74	49.35	47.74	48.21	48.03	qfq	1,909,600	92,695,578	0.02%
2023-09-19	48.50	49.45	47.83	48.20	48.02	qfq	1,603,400	77,618,720	-1.61%
2023-09-18	47.85	49.74	47.79	48.99	48.81	qfq	2,396,345	117,313,124	0.10%
2023-09-15	48.73	49.68	47.97	48.94	48.76	qfq	3,027,774	148,396,232	1.28%
2023-09-14	50.78	50.78	47.20	48.32	48.14	qfq	5,190,538	252,365,920	-7.06%
2023-09-13	51.00	53.09	50.05	51.99	51.80	qfq	5,471,565	282,899,867	0.68%
2023-09-12	50.21	51.76	49.34	51.64	51.45	qfq	4,731,396	240,585,708	2.87%
2023-09-11	49.59	50.57	48.50	50.20	50.01	qfq	3,795,100	188,511,820	1.29%
2023-09-08	50.76	52.34	48.49	49.56	49.38	qfq	4,746,354	237,288,516	-2.04%
2023-09-07	50.33	52.03	50.00	50.59	50.40	qfq	4,317,194	221,402,671	-0.90%
2023-09-06	52.60	53.00	50.31	51.05	50.86	qfq	5,503,555	281,628,533	-3.41%
2023-09-05	56.42	56.89	52.40	52.85	52.66	qfq	6,804,301	367,837,738	-7.00%
2023-09-04	54.46	57.35	53.68	56.83	56.62	qfq	6,904,002	386,298,956	3.93%
2023-09-01	56.70	59.44	53.67	54.68	54.48	qfq	8,366,514	474,363,142	-6.19%
2023-08-31	57.88	58.93	55.77	58.29	58.08	qfq	10,280,786	591,472,859	-5.86%
2023-08-30	56.12	66.02	51.82	61.92	61.69	qfq	14,680,858	842,660,278	7.56%
2023-08-29	55.19	59.33	53.00	57.57	57.36	qfq	11,655,507	666,666,728	4.39%
2023-08-28	71.51	73.64	54.91	55.15	54.95	qfq	13,771,958	893,478,793	-13.69%
2023-08-25	64.14	72.14	63.80	63.90	63.66	qfq	13,503,982	924,415,782	-6.72%
2023-08-24	73.00	76.77	65.55	68.50	68.25	qfq	17,574,083	1,256,290,840	0.32%
2023-08-23	68.28	68.28	68.28	68.28	68.03	qfq	1,997,720	136,404,322	20.00%
2023-08-22	54.75	56.90	54.75	56.90	56.69	qfq	5,355,537	303,502,199	19.99%
2023-08-21	47.00	52.36	46.50	47.42	47.25	qfq	9,497,413	465,850,806	-2.83%
2023-08-18	47.08	51.20	46.08	48.80	48.62	qfq	10,741,226	517,994,668	1.39%
2023-08-17	42.50	50.28	42.50	48.13	47.95	qfq	11,514,003	532,724,119	7.67%
2023-08-16	42.20	46.25	41.42	44.70	44.54	qfq	9,920,005	441,275,895	6.15%
2023-08-15	41.96	42.26	40.53	42.11	41.95	qfq	3,753,687	155,631,177	-0.31%
2023-08-14	38.82	42.79	37.93	42.24	42.08	qfq	5,328,917	216,299,177	6.16%
2023-08-11	41.49	42.01	39.38	39.79	39.64	qfq	5,902,381	237,991,230	-9.77%
2023-08-10	41.06	44.96	41.06	44.10	43.94	qfq	7,212,910	310,020,377	8.09%
2023-08-09	41.51	42.25	40.43	40.80	40.65	qfq	2,712,800	111,806,190	-2.18%
2023-08-08	40.96	43.32	40.96	41.71	41.56	qfq	3,732,651	157,065,854	1.51%
2023-08-07	41.02	41.97	40.49	41.09	40.94	qfq	3,338,238	137,023,531	2.21%
2023-08-04	37.36	41.48	37.00	40.20	40.05	qfq	3,896,211	153,665,804	8.12%
2023-08-03	38.44	38.79	37.13	37.18	37.04	qfq	2,105,302	79,290,901	-4.45%
2023-08-02	37.67	39.40	36.77	38.91	38.77	qfq	2,458,502	93,639,770	3.29%
2023-08-01	38.20	38.20	37.21	37.67	37.53	qfq	1,283,194	48,181,017	-1.59%
2023-07-31	37.88	38.62	37.00	38.28	38.14	qfq	1,322,100	50,379,941	0.47%
2023-07-28	38.23	38.76	37.52	38.10	37.96	qfq	1,396,100	53,037,506	-0.73%
2023-07-27	39.04	39.50	38.34	38.38	38.24	qfq	1,065,900	41,383,615	-2.09%
2023-07-26	40.60	40.64	39.01	39.20	39.06	qfq	1,691,139	66,803,100	-2.58%
2023-07-25	39.10	40.38	38.66	40.24	40.09	qfq	2,529,496	100,395,449	4.06%
2023-07-24	38.65	39.52	38.00	38.67	38.53	qfq	1,448,500	56,320,279	0.08%
2023-07-21	39.65	39.85	38.28	38.64	38.50	qfq	1,586,500	61,809,290	-1.83%
2023-07-20	40.99	41.18	39.19	39.36	39.21	qfq	2,437,864	97,504,988	-3.74%
2023-07-19	41.36	41.69	40.76	40.89	40.74	qfq	2,005,895	82,472,379	-1.23%
2023-07-18	41.60	42.27	41.23	41.40	41.25	qfq	3,225,800	134,131,346	-2.63%