SECURITY DETAIL · RAW DATA

天亿马301178.SZ

ASZSECNYSTOCK

最近收盘价33.302026-07-17

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）6,141,285

成交额（元）201,522,443

日线记录717

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 717 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
2026-06-10	2026-06-16	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-10	2026-06-16	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-07-04	2024-07-12	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	31.11	34.22	30.28	33.30	33.30	qfq	6,141,285	201,522,443	5.82%
2026-07-16	31.76	32.48	31.45	31.47	31.47	qfq	2,134,825	67,974,635	-2.15%
2026-07-15	33.22	33.54	31.95	32.16	32.16	qfq	2,548,807	83,097,657	-4.03%
2026-07-14	33.13	33.96	32.18	33.51	33.51	qfq	2,581,171	85,308,253	0.30%
2026-07-13	36.68	36.93	33.36	33.41	33.41	qfq	3,868,283	133,235,823	-9.58%
2026-07-10	34.55	39.88	34.37	36.95	36.95	qfq	5,619,886	212,564,262	5.27%
2026-07-09	35.47	36.29	33.81	35.10	35.10	qfq	3,556,965	123,856,790	-2.09%
2026-07-08	36.43	37.50	34.80	35.85	35.85	qfq	3,388,313	121,892,711	-1.54%
2026-07-07	37.11	38.44	36.23	36.41	36.41	qfq	2,688,092	99,688,252	-3.93%
2026-07-06	39.80	40.54	37.26	37.90	37.90	qfq	4,082,343	157,336,144	-5.70%
2026-07-03	41.52	42.30	40.08	40.19	40.19	qfq	4,668,576	190,832,537	-4.13%
2026-07-02	44.30	44.47	41.62	41.92	41.92	qfq	6,775,644	291,203,352	-7.89%
2026-07-01	48.94	49.43	44.72	45.51	45.51	qfq	9,761,409	451,012,245	-8.52%
2026-06-30	46.79	49.99	46.04	49.75	49.75	qfq	7,673,221	367,165,873	5.74%
2026-06-29	45.78	47.78	44.80	47.05	47.05	qfq	7,014,769	325,481,209	2.80%
2026-06-26	43.69	47.18	43.21	45.77	45.77	qfq	7,926,437	363,048,684	3.72%
2026-06-25	43.97	46.58	42.92	44.13	44.13	qfq	4,849,639	215,166,315	-0.50%
2026-06-24	44.10	44.55	42.61	44.35	44.35	qfq	3,745,363	162,990,330	-0.43%
2026-06-23	44.50	46.08	43.69	44.54	44.54	qfq	3,775,938	169,245,317	-0.78%
2026-06-22	44.21	45.80	42.95	44.89	44.89	qfq	6,297,115	278,729,591	1.58%
2026-06-18	43.91	45.79	43.28	44.19	44.19	qfq	5,795,119	258,929,535	0.73%
2026-06-17	43.80	46.00	43.15	43.87	43.87	qfq	7,766,519	347,814,426	0.11%
2026-06-16	40.20	45.04	38.89	43.82	43.82	qfq	7,839,761	334,280,575	-20.72%
2026-06-15	52.89	56.35	52.52	55.27	39.65	qfq	3,625,408	199,894,510	5.48%
2026-06-12	53.71	53.99	51.80	52.40	37.59	qfq	1,872,069	98,496,616	-0.95%
2026-06-11	53.04	54.60	52.06	52.90	37.95	qfq	2,156,158	114,868,221	-1.14%
2026-06-10	55.55	56.83	52.70	53.51	38.39	qfq	2,487,268	134,503,744	-2.80%
2026-06-09	56.96	57.00	54.03	55.05	39.49	qfq	3,176,950	174,835,005	-3.00%
2026-06-08	49.80	58.80	49.65	56.75	40.71	qfq	5,229,506	290,760,138	10.37%
2026-06-05	51.09	51.80	49.31	51.42	36.89	qfq	1,614,312	81,990,184	0.19%
2026-06-04	52.23	52.23	50.66	51.32	36.82	qfq	1,725,013	88,346,298	-2.47%
2026-06-03	53.00	55.31	51.71	52.62	37.75	qfq	2,170,496	115,715,756	-0.74%
2026-06-02	53.05	54.39	50.89	53.01	38.03	qfq	2,325,794	122,053,277	-0.17%
2026-06-01	57.56	58.38	52.80	53.10	38.09	qfq	3,750,364	205,825,242	-6.10%
2026-05-29	59.62	61.59	56.31	56.55	40.57	qfq	5,280,631	311,028,901	-3.32%
2026-05-28	52.55	59.51	52.08	58.49	41.96	qfq	5,291,267	293,848,353	15.41%
2026-05-27	53.01	53.85	50.35	50.68	36.36	qfq	1,786,147	92,228,633	-4.74%
2026-05-26	54.45	55.53	52.25	53.20	38.17	qfq	2,452,533	130,192,745	-3.80%
2026-05-25	57.46	57.97	54.15	55.30	39.67	qfq	2,739,779	151,697,222	-3.86%
2026-05-22	56.31	58.00	54.85	57.52	41.27	qfq	2,434,353	137,539,772	5.16%
2026-05-21	57.98	58.76	54.60	54.70	39.24	qfq	2,215,453	125,676,526	-4.59%
2026-05-20	58.14	58.50	56.54	57.33	41.13	qfq	1,548,800	88,359,697	-1.43%
2026-05-19	58.31	59.10	57.18	58.16	41.72	qfq	1,327,050	76,849,376	-0.07%
2026-05-18	57.57	59.14	57.00	58.20	41.75	qfq	1,378,096	80,397,767	1.01%
2026-05-15	59.68	60.34	56.97	57.62	41.34	qfq	2,333,089	135,554,412	-3.45%
2026-05-14	62.46	62.75	59.61	59.68	42.81	qfq	2,100,581	127,518,548	-3.76%
2026-05-13	58.85	62.79	57.91	62.01	44.49	qfq	3,688,192	222,685,842	5.37%
2026-05-12	59.50	60.18	58.30	58.85	42.22	qfq	1,769,081	104,671,424	-1.11%
2026-05-11	60.21	61.61	59.09	59.51	42.69	qfq	2,440,680	146,045,218	-1.29%
2026-05-08	59.37	60.70	59.01	60.29	43.25	qfq	2,556,678	153,047,078	1.06%
2026-05-07	57.82	61.30	57.00	59.66	42.80	qfq	3,875,439	231,949,634	2.69%
2026-05-06	54.99	58.40	54.99	58.10	41.68	qfq	4,006,574	229,207,004	6.51%
2026-04-30	54.54	55.50	54.00	54.55	39.13	qfq	1,628,090	89,120,509	0.06%
2026-04-29	53.02	55.50	53.02	54.52	39.11	qfq	2,249,173	123,290,438	1.21%
2026-04-28	55.03	56.28	53.51	53.87	38.65	qfq	3,762,327	206,801,217	1.20%
2026-04-27	53.12	53.99	52.36	53.23	38.19	qfq	1,823,348	97,189,241	0.15%
2026-04-24	52.57	54.20	51.30	53.15	38.13	qfq	2,967,812	155,595,283	-1.99%
2026-04-23	56.60	56.60	53.80	54.23	38.90	qfq	2,319,271	126,770,585	-3.78%
2026-04-22	54.29	56.90	53.20	56.36	40.43	qfq	3,831,000	212,091,013	4.95%
2026-04-21	54.74	54.85	53.10	53.70	38.52	qfq	1,315,665	70,494,861	-1.49%
2026-04-20	55.19	56.00	54.30	54.51	39.11	qfq	2,083,379	114,483,954	-1.25%
2026-04-17	56.18	56.55	54.45	55.20	39.60	qfq	2,964,681	163,774,469	-1.45%
2026-04-16	52.42	56.98	52.15	56.01	40.18	qfq	4,500,534	249,704,468	7.20%
2026-04-15	50.68	53.22	50.28	52.25	37.48	qfq	2,847,859	148,746,293	3.98%
2026-04-14	50.78	50.92	49.58	50.25	36.05	qfq	939,074	47,134,679	1.01%
2026-04-13	49.50	50.49	48.83	49.75	35.69	qfq	983,632	49,031,472	-0.86%
2026-04-10	49.93	51.60	49.33	50.18	36.00	qfq	1,722,900	86,747,262	2.22%
2026-04-09	49.61	49.63	48.50	49.09	35.22	qfq	1,297,330	63,651,915	-2.21%
2026-04-08	48.89	50.35	48.89	50.20	36.01	qfq	1,329,039	66,283,669	4.82%
2026-04-07	48.97	48.97	47.75	47.89	34.36	qfq	919,403	44,331,555	-0.66%
2026-04-03	49.87	49.87	47.82	48.21	34.59	qfq	1,221,503	59,356,837	-2.31%
2026-04-02	50.40	51.16	49.05	49.35	35.40	qfq	1,799,720	89,775,935	-2.91%
2026-04-01	50.34	51.37	46.58	50.83	36.47	qfq	2,507,343	125,640,066	3.48%
2026-03-31	49.76	52.62	49.00	49.12	35.24	qfq	3,066,846	157,009,247	0.08%
2026-03-30	49.20	49.64	48.38	49.08	35.21	qfq	1,503,641	73,410,732	-1.05%
2026-03-27	46.85	50.80	46.40	49.60	35.58	qfq	2,149,940	105,073,283	5.87%
2026-03-26	47.90	48.37	46.49	46.85	33.61	qfq	887,600	42,036,561	-1.55%
2026-03-25	47.17	48.50	47.07	47.59	34.14	qfq	1,196,200	57,275,982	1.08%
2026-03-24	45.51	47.18	44.80	47.08	33.78	qfq	1,815,100	83,441,528	6.52%
2026-03-23	46.49	48.98	43.54	44.20	31.71	qfq	2,503,700	115,121,684	-8.43%
2026-03-20	50.16	51.29	48.15	48.27	34.63	qfq	1,373,280	67,970,451	-3.77%
2026-03-19	50.43	51.23	49.76	50.16	35.99	qfq	989,600	49,953,641	-1.92%
2026-03-18	49.71	51.28	49.71	51.14	36.69	qfq	865,420	43,828,483	2.90%
2026-03-17	52.30	52.38	49.57	49.70	35.66	qfq	927,600	46,970,696	-3.79%
2026-03-16	50.97	52.77	50.36	51.66	37.06	qfq	1,172,980	60,573,476	1.27%
2026-03-13	51.65	51.87	50.78	51.01	36.59	qfq	1,582,089	81,047,804	-1.96%
2026-03-12	52.38	53.64	51.51	52.03	37.33	qfq	1,808,097	95,352,053	-0.69%
2026-03-11	52.73	53.02	51.81	52.39	37.58	qfq	1,389,678	72,671,850	-0.44%
2026-03-10	53.41	54.28	52.47	52.62	37.75	qfq	2,253,762	119,582,591	-0.51%
2026-03-09	50.00	53.16	49.55	52.89	37.94	qfq	3,117,435	160,565,407	3.40%
2026-03-06	47.71	52.25	47.70	51.15	36.70	qfq	3,128,850	159,067,398	7.46%
2026-03-05	47.46	48.29	47.08	47.60	34.15	qfq	1,249,620	59,565,387	2.37%
2026-03-04	47.69	48.17	46.25	46.50	33.36	qfq	1,600,980	75,341,347	-2.41%
2026-03-03	49.80	50.20	47.50	47.65	34.18	qfq	1,402,800	67,943,985	-4.32%
2026-03-02	51.60	51.73	49.49	49.80	35.73	qfq	1,838,600	92,584,432	-4.96%
2026-02-27	51.20	52.57	50.82	52.40	37.59	qfq	1,503,135	77,954,449	2.01%
2026-02-26	51.31	51.46	50.61	51.37	36.85	qfq	1,398,500	71,242,534	0.12%
2026-02-25	51.79	51.89	51.10	51.31	36.81	qfq	1,073,748	55,258,613	-1.10%
2026-02-24	53.00	53.00	51.23	51.88	37.22	qfq	1,324,821	68,462,739	-0.19%
2026-02-13	52.87	53.60	51.88	51.98	37.29	qfq	1,479,545	77,840,523	-2.59%
2026-02-12	51.45	53.90	50.68	53.36	38.28	qfq	2,711,932	142,622,098	4.79%
2026-02-11	52.30	52.35	50.91	50.92	36.53	qfq	1,561,420	80,525,182	-3.06%
2026-02-10	52.50	52.97	50.00	52.53	37.69	qfq	1,245,430	65,262,788	0.36%
2026-02-09	52.88	52.88	51.93	52.34	37.55	qfq	1,130,450	59,237,288	0.93%
2026-02-06	51.61	52.49	51.02	51.86	37.20	qfq	1,193,630	61,810,218	0.50%
2026-02-05	53.75	53.91	51.51	51.60	37.02	qfq	2,001,600	104,860,565	-4.78%
2026-02-04	53.68	54.50	52.38	54.19	38.88	qfq	2,058,950	110,018,708	1.16%
2026-02-03	54.40	54.94	52.51	53.57	38.43	qfq	2,754,077	146,913,263	-1.18%
2026-02-02	56.55	57.46	54.00	54.21	38.89	qfq	3,001,737	166,863,055	-4.24%
2026-01-30	54.22	57.50	54.00	56.61	40.61	qfq	4,554,316	258,132,484	3.68%
2026-01-29	55.00	56.45	53.07	54.60	39.17	qfq	3,631,502	200,339,611	-3.47%
2026-01-28	52.05	57.36	52.05	56.56	40.58	qfq	5,475,483	306,636,677	7.98%
2026-01-27	52.88	53.40	50.80	52.38	37.58	qfq	1,990,200	103,348,219	-1.56%
2026-01-26	53.90	54.98	52.30	53.21	38.17	qfq	1,779,161	94,846,913	-1.23%
2026-01-23	53.22	54.10	52.78	53.87	38.65	qfq	1,859,297	99,452,930	1.45%
2026-01-22	53.55	54.17	52.80	53.10	38.09	qfq	1,383,063	73,961,670	-0.56%
2026-01-21	52.98	53.68	52.38	53.40	38.31	qfq	1,824,183	96,474,980	0.68%
2026-01-20	54.64	55.27	52.40	53.04	38.05	qfq	1,950,460	104,234,811	-2.89%
2026-01-19	54.47	56.16	54.10	54.62	39.18	qfq	1,649,000	90,786,224	-0.38%
2026-01-16	55.85	55.89	54.10	54.83	39.34	qfq	1,616,949	88,602,070	-1.72%
2026-01-15	56.61	56.61	55.02	55.79	40.02	qfq	2,205,220	123,155,409	-1.13%
2026-01-14	55.12	57.20	55.03	56.43	40.48	qfq	4,148,574	232,929,062	2.43%
2026-01-13	56.03	57.53	54.70	55.09	39.52	qfq	4,745,044	266,775,519	0.15%
2026-01-12	52.58	55.80	52.05	55.01	39.46	qfq	4,086,903	221,290,804	5.54%
2026-01-09	51.98	52.35	51.54	52.12	37.39	qfq	1,962,093	101,909,884	0.79%
2026-01-08	52.60	52.75	51.40	51.71	37.10	qfq	2,574,017	133,562,354	-1.71%
2026-01-07	53.96	54.46	52.40	52.61	37.74	qfq	2,562,443	136,714,412	-2.50%
2026-01-06	53.08	54.63	52.30	53.96	38.71	qfq	3,251,613	174,136,018	1.68%
2026-01-05	49.37	53.95	49.20	53.07	38.07	qfq	4,273,481	224,041,208	8.13%
2025-12-31	48.91	50.20	47.55	49.08	35.21	qfq	3,237,701	157,634,455	-0.35%
2025-12-30	48.90	49.45	48.18	49.25	35.33	qfq	2,089,197	102,297,379	0.72%
2025-12-29	48.42	49.85	48.20	48.90	35.08	qfq	2,427,546	118,886,431	1.24%
2025-12-26	48.35	49.28	48.10	48.30	34.65	qfq	1,461,487	71,024,258	-0.58%
2025-12-25	48.51	48.66	47.58	48.58	34.85	qfq	1,227,164	59,064,395	0.85%
2025-12-24	47.52	48.65	47.45	48.17	34.56	qfq	892,855	42,984,308	1.37%
2025-12-23	47.83	48.24	46.99	47.52	34.09	qfq	1,208,000	57,267,641	-0.65%
2025-12-22	49.27	49.29	47.75	47.83	34.31	qfq	1,292,155	62,486,515	-2.92%
2025-12-19	48.30	49.50	47.89	49.27	35.35	qfq	1,466,016	71,657,144	1.48%
2025-12-18	47.78	48.98	47.42	48.55	34.83	qfq	1,516,364	73,374,010	1.34%
2025-12-17	48.42	49.42	47.00	47.91	34.37	qfq	1,511,229	72,013,375	-0.99%
2025-12-16	49.38	49.96	48.20	48.39	34.72	qfq	1,220,500	59,441,777	-1.95%
2025-12-15	49.34	50.80	48.81	49.35	35.40	qfq	1,480,061	73,786,120	-0.38%
2025-12-12	50.60	50.81	49.28	49.54	35.54	qfq	1,327,697	66,512,851	-2.09%
2025-12-11	52.06	52.06	50.39	50.60	36.30	qfq	1,288,142	65,548,929	-2.32%
2025-12-10	51.98	52.74	50.56	51.80	37.16	qfq	1,721,080	89,131,621	-0.38%
2025-12-09	51.24	52.82	51.02	52.00	37.31	qfq	1,792,300	93,347,854	0.97%
2025-12-08	51.68	52.04	51.31	51.50	36.95	qfq	1,110,600	57,428,734	0.45%
2025-12-05	50.62	51.50	50.10	51.27	36.78	qfq	1,039,198	52,972,753	0.65%
2025-12-04	51.87	52.10	50.50	50.94	36.54	qfq	1,359,100	69,436,416	-1.79%
2025-12-03	52.52	52.74	50.00	51.87	37.21	qfq	1,848,900	95,182,097	-1.26%
2025-12-02	53.45	53.45	52.06	52.53	37.69	qfq	1,132,486	59,508,201	-1.32%
2025-12-01	53.98	53.98	53.06	53.23	38.19	qfq	1,139,800	60,921,346	-0.73%
2025-11-28	54.10	54.10	52.64	53.62	38.47	qfq	832,700	44,443,354	0.69%
2025-11-27	53.01	54.58	52.48	53.25	38.20	qfq	1,776,200	95,403,190	0.45%
2025-11-26	54.46	55.29	52.92	53.01	38.03	qfq	1,859,292	100,260,825	-3.41%
2025-11-25	54.25	56.60	54.03	54.88	39.37	qfq	2,084,604	115,098,397	1.25%
2025-11-24	53.18	54.77	51.85	54.20	38.88	qfq	2,791,192	148,022,536	4.29%
2025-11-21	56.71	59.00	51.97	51.97	37.28	qfq	3,513,980	188,089,900	-9.24%
2025-11-20	56.58	59.68	56.37	57.26	41.08	qfq	2,714,994	157,299,845	1.58%
2025-11-19	62.31	63.99	55.00	56.37	40.44	qfq	4,943,411	285,336,099	-9.52%
2025-11-18	64.26	65.70	61.35	62.30	44.69	qfq	2,986,564	188,989,260	-3.14%
2025-11-17	62.04	64.99	62.04	64.32	46.14	qfq	3,477,237	223,056,724	3.74%
2025-11-14	59.80	63.00	59.60	62.00	44.48	qfq	3,416,580	212,043,819	2.82%
2025-11-13	59.47	62.33	58.85	60.30	43.26	qfq	2,192,324	131,830,867	0.75%
2025-11-12	59.49	60.90	59.09	59.85	42.94	qfq	1,595,481	95,727,881	1.29%
2025-11-11	60.53	60.71	58.71	59.09	42.39	qfq	1,975,469	117,704,863	-2.72%
2025-11-10	60.20	61.10	59.11	60.74	43.58	qfq	2,084,170	125,484,828	0.78%
2025-11-07	59.00	61.00	59.00	60.27	43.24	qfq	1,892,623	113,909,607	1.14%
2025-11-06	59.74	60.20	58.87	59.59	42.75	qfq	2,204,449	131,283,815	-0.68%
2025-11-05	61.98	61.98	59.75	60.00	43.04	qfq	3,719,901	225,548,125	-5.51%
2025-11-04	60.69	64.34	59.80	63.50	45.56	qfq	4,778,997	295,583,330	2.12%
2025-11-03	63.00	66.60	60.88	62.18	44.61	qfq	3,996,164	252,388,840	0.03%
2025-10-31	59.02	62.45	58.97	62.16	44.59	qfq	3,228,775	196,926,093	5.27%
2025-10-30	60.39	60.80	58.85	59.05	42.36	qfq	3,071,745	182,433,219	-3.20%
2025-10-29	62.11	63.33	60.88	61.00	43.76	qfq	2,122,761	131,323,497	-1.91%
2025-10-28	62.69	62.87	60.77	62.19	44.62	qfq	1,933,033	119,723,594	-1.16%
2025-10-27	62.73	64.20	60.23	62.92	45.14	qfq	1,954,100	122,972,679	-0.44%
2025-10-24	64.18	65.17	62.68	63.20	45.34	qfq	2,410,388	154,513,444	-0.80%
2025-10-23	66.29	66.37	62.28	63.71	45.71	qfq	3,131,329	198,608,166	-4.18%
2025-10-22	68.01	69.33	65.16	66.49	47.70	qfq	2,882,468	192,224,790	-3.48%
2025-10-21	67.63	70.38	66.88	68.89	49.42	qfq	3,863,520	265,374,682	2.20%
2025-10-20	67.26	69.77	66.10	67.41	48.36	qfq	3,076,240	209,399,314	1.67%
2025-10-17	67.78	69.55	66.00	66.30	47.56	qfq	3,059,996	206,099,758	-2.01%
2025-10-16	65.80	69.45	65.21	67.66	48.54	qfq	3,549,546	238,807,630	3.36%
2025-10-15	65.00	66.64	63.66	65.46	46.96	qfq	1,765,215	115,036,335	1.22%
2025-10-14	66.79	68.44	64.37	64.67	46.39	qfq	2,626,480	174,501,305	-2.31%
2025-10-13	58.69	67.29	58.69	66.20	47.49	qfq	3,187,147	209,233,156	0.61%
2025-10-10	68.73	68.97	65.69	65.80	47.21	qfq	2,853,160	190,926,327	-2.95%
2025-10-09	65.00	68.40	65.00	67.80	48.64	qfq	4,247,893	285,747,045	5.28%
2025-09-30	63.68	64.91	62.60	64.40	46.20	qfq	2,257,761	143,881,930	0.63%
2025-09-29	61.85	64.59	61.00	64.00	45.91	qfq	2,544,154	160,729,397	3.73%
2025-09-26	61.51	63.88	61.50	61.70	44.26	qfq	2,817,840	175,796,634	-3.06%
2025-09-25	66.60	66.60	63.41	63.65	45.66	qfq	4,543,989	294,086,127	-3.09%
2025-09-24	66.90	71.99	64.70	65.68	47.12	qfq	6,642,674	450,201,099	-1.65%
2025-09-23	69.98	70.06	64.00	66.78	47.91	qfq	7,942,108	525,110,022	-5.68%
2025-09-22	61.50	73.53	59.60	70.80	50.79	qfq	9,327,261	629,010,815	15.38%
2025-09-19	63.93	64.50	59.60	61.36	44.02	qfq	4,837,933	294,700,129	-2.54%
2025-09-18	66.48	67.95	62.32	62.96	45.17	qfq	5,175,198	338,846,360	-4.32%
2025-09-17	64.17	70.00	63.58	65.80	47.21	qfq	4,499,027	299,901,566	2.97%
2025-09-16	62.05	64.00	61.00	63.90	45.84	qfq	3,404,744	213,176,656	2.98%
2025-09-15	60.62	62.80	60.27	62.05	44.51	qfq	3,470,419	214,215,957	2.55%
2025-09-12	58.60	61.98	58.31	60.51	43.41	qfq	4,004,717	239,828,866	2.65%
2025-09-11	58.80	59.50	56.34	58.95	42.29	qfq	4,320,170	251,553,914	1.64%
2025-09-10	55.52	58.42	54.67	58.00	41.61	qfq	4,654,683	265,616,291	5.45%
2025-09-09	54.37	55.78	53.76	55.00	39.46	qfq	2,756,012	151,419,685	0.97%
2025-09-08	55.00	55.00	53.59	54.47	39.08	qfq	2,002,000	108,615,325	-0.60%
2025-09-05	52.00	54.90	51.50	54.80	39.31	qfq	2,560,882	137,286,695	4.96%
2025-09-04	52.85	53.75	50.65	52.21	37.46	qfq	2,184,400	114,979,658	-1.30%
2025-09-03	53.40	54.87	52.52	52.90	37.95	qfq	2,468,730	132,732,497	-0.95%
2025-09-02	55.33	55.33	52.58	53.41	38.32	qfq	2,446,680	130,571,876	-3.49%
2025-09-01	55.10	56.43	54.76	55.34	39.70	qfq	2,976,317	165,379,425	0.34%
2025-08-29	55.80	56.56	54.80	55.15	39.56	qfq	4,043,507	225,082,569	1.23%
2025-08-28	54.45	54.76	51.80	54.48	39.08	qfq	3,463,763	185,113,392	-0.93%
2025-08-27	56.81	56.93	54.50	54.99	39.45	qfq	4,258,512	237,071,200	-3.41%
2025-08-26	55.18	58.00	54.20	56.93	40.84	qfq	5,848,399	331,588,738	2.67%
2025-08-25	52.76	57.70	52.36	55.45	39.78	qfq	6,080,154	333,331,408	5.24%
2025-08-22	53.32	53.78	52.19	52.69	37.80	qfq	3,731,640	197,366,819	-0.87%
2025-08-21	50.70	55.19	50.53	53.15	38.13	qfq	6,669,753	352,481,370	5.23%
2025-08-20	51.00	51.18	49.75	50.51	36.24	qfq	2,511,545	126,714,188	-1.44%
2025-08-19	51.02	51.82	50.52	51.25	36.77	qfq	3,023,701	154,444,081	-0.18%
2025-08-18	50.65	51.74	50.45	51.34	36.83	qfq	3,196,885	163,579,201	1.50%
2025-08-15	50.62	51.00	50.03	50.58	36.29	qfq	2,023,056	102,390,095	-0.04%
2025-08-14	51.80	52.57	50.56	50.60	36.30	qfq	2,429,544	125,118,988	-1.27%
2025-08-13	50.98	51.98	50.40	51.25	36.77	qfq	3,730,879	190,692,403	-2.14%
2025-08-12	53.27	53.44	52.08	52.37	37.57	qfq	2,712,573	142,904,453	-1.69%
2025-08-11	51.08	55.36	50.96	53.27	38.22	qfq	4,266,493	227,815,812	4.35%
2025-08-08	52.57	52.96	50.69	51.05	36.62	qfq	3,625,762	187,058,382	-3.19%
2025-08-07	53.56	54.33	52.20	52.73	37.83	qfq	4,012,020	213,538,059	-1.66%
2025-08-06	52.23	54.28	52.03	53.62	38.47	qfq	4,464,227	237,257,325	2.23%
2025-08-05	51.74	52.65	51.37	52.45	37.63	qfq	2,138,120	111,341,588	1.37%
2025-08-04	50.98	52.27	50.49	51.74	37.12	qfq	2,550,340	131,406,391	1.45%
2025-08-01	51.66	51.96	50.33	51.00	36.59	qfq	2,881,680	147,001,467	-1.18%
2025-07-31	52.20	53.04	51.39	51.61	37.03	qfq	2,034,768	105,910,496	-1.88%
2025-07-30	53.24	54.13	51.76	52.60	37.74	qfq	2,752,720	145,415,701	-1.68%
2025-07-29	52.18	53.53	51.50	53.50	38.38	qfq	2,745,084	144,506,416	2.06%
2025-07-28	53.88	54.68	52.07	52.42	37.61	qfq	2,917,034	155,117,546	-3.19%
2025-07-25	54.80	54.85	53.94	54.15	38.85	qfq	1,664,260	90,337,004	-0.57%
2025-07-24	54.00	55.39	53.85	54.46	39.07	qfq	2,436,544	132,658,176	0.74%
2025-07-23	53.68	54.45	52.92	54.06	38.78	qfq	2,285,720	122,871,193	0.71%
2025-07-22	54.32	55.13	53.46	53.68	38.51	qfq	2,927,020	158,614,166	-1.92%
2025-07-21	54.49	55.41	54.03	54.73	39.26	qfq	2,158,060	117,723,849	0.07%
2025-07-18	54.30	55.18	54.03	54.69	39.23	qfq	3,508,060	191,466,684	0.72%
2025-07-17	54.92	55.64	54.03	54.30	38.96	qfq	3,564,180	194,928,570	-1.09%
2025-07-16	56.15	56.48	54.58	54.90	39.39	qfq	2,636,000	145,571,869	-1.77%
2025-07-15	57.57	57.61	55.50	55.89	40.10	qfq	3,138,380	176,446,827	-1.18%
2025-07-14	57.51	58.02	54.50	56.56	40.58	qfq	5,407,400	303,672,231	-2.40%
2025-07-11	57.00	58.86	55.88	57.95	41.57	qfq	4,801,951	275,603,765	1.12%
2025-07-10	55.01	58.98	54.17	57.31	41.11	qfq	7,561,160	430,746,994	-2.67%
2025-07-09	59.10	61.47	58.50	58.88	42.24	qfq	6,814,464	403,541,489	-1.87%
2025-07-08	55.79	60.64	55.79	60.00	43.04	qfq	10,145,934	593,967,721	5.43%
2025-07-07	51.99	58.75	51.98	56.91	40.83	qfq	10,461,661	580,490,760	10.94%
2025-07-04	47.80	51.81	47.68	51.30	36.80	qfq	7,550,864	380,972,553	6.63%
2025-07-03	45.66	48.20	45.51	48.11	34.51	qfq	4,902,789	232,529,552	4.97%
2025-07-02	46.35	46.99	45.00	45.83	32.88	qfq	3,391,880	156,198,584	-1.29%
2025-07-01	46.70	47.00	45.12	46.43	33.31	qfq	3,993,189	184,135,582	-0.58%
2025-06-30	45.70	48.50	45.70	46.70	33.50	qfq	5,762,860	270,936,316	0.28%
2025-06-27	43.50	47.41	43.00	46.57	33.41	qfq	7,055,058	319,524,316	6.62%
2025-06-26	44.98	45.16	42.62	43.68	31.34	qfq	6,034,584	266,062,326	-0.55%
2025-06-25	42.80	44.37	42.03	43.92	31.51	qfq	7,230,365	311,171,037	-1.28%
2025-06-24	48.98	48.98	43.60	44.49	31.92	qfq	10,842,740	495,776,978	-0.04%
2025-06-09	43.68	44.66	43.50	44.51	31.93	qfq	3,182,080	140,162,849	2.37%
2025-06-06	43.04	44.75	42.42	43.48	31.19	qfq	4,438,440	194,077,243	0.05%
2025-06-05	44.99	47.50	42.90	43.46	31.18	qfq	7,037,375	316,591,306	-3.25%
2025-06-04	44.28	45.32	43.45	44.92	32.23	qfq	3,689,180	163,992,759	1.13%
2025-06-03	43.56	44.99	42.62	44.42	31.87	qfq	4,360,320	192,436,246	2.00%
2025-05-30	44.00	44.18	42.50	43.55	31.24	qfq	3,755,100	162,811,803	-1.58%
2025-05-29	40.00	45.87	39.98	44.25	31.75	qfq	6,425,120	279,502,549	9.61%
2025-05-28	40.75	40.89	39.80	40.37	28.96	qfq	2,475,453	99,682,653	-1.27%
2025-05-27	39.41	41.32	39.35	40.89	29.33	qfq	4,124,680	167,414,946	3.02%
2025-05-26	39.43	39.95	38.57	39.69	28.47	qfq	3,156,273	123,979,180	0.94%
2025-05-23	39.12	40.28	38.10	39.32	28.21	qfq	4,283,840	167,919,850	-0.71%
2025-05-22	38.56	41.86	38.33	39.60	28.41	qfq	6,223,147	250,705,117	2.59%
2025-05-21	38.53	39.46	38.19	38.60	27.69	qfq	2,926,020	113,139,922	-0.85%
2025-05-20	38.22	39.34	37.83	38.93	27.93	qfq	4,046,815	156,790,617	1.38%
2025-05-19	37.38	38.75	36.18	38.40	27.55	qfq	5,473,737	206,652,269	4.66%
2025-05-16	35.96	37.16	35.68	36.69	26.32	qfq	2,191,833	80,180,466	0.91%
2025-05-15	36.40	36.64	35.80	36.36	26.08	qfq	1,699,440	61,497,129	0.03%
2025-05-14	36.25	36.81	35.30	36.35	26.08	qfq	2,756,204	99,134,569	-0.27%
2025-05-13	36.95	37.55	36.26	36.45	26.15	qfq	2,111,860	77,636,167	-0.55%
2025-05-12	35.92	37.29	35.65	36.65	26.29	qfq	2,809,220	102,800,211	2.03%
2025-05-09	36.65	37.18	35.64	35.92	25.77	qfq	3,219,700	117,253,850	-1.99%
2025-05-08	35.49	37.00	35.15	36.65	26.29	qfq	3,529,658	128,460,269	3.09%
2025-05-07	35.53	36.35	35.15	35.55	25.50	qfq	3,824,120	136,172,844	0.00%
2025-05-06	33.75	36.58	33.65	35.55	25.50	qfq	4,370,340	154,629,090	6.09%
2025-04-30	32.85	34.22	32.34	33.51	24.04	qfq	2,598,307	86,972,862	3.75%
2025-04-29	31.65	32.80	31.47	32.30	23.17	qfq	1,830,761	59,115,979	3.33%
2025-04-28	32.50	32.64	31.26	31.26	22.43	qfq	1,623,500	51,312,631	-3.40%
2025-04-25	32.26	32.79	31.82	32.36	23.22	qfq	1,416,200	45,785,600	0.00%
2025-04-24	32.23	32.78	31.73	32.36	23.22	qfq	1,517,400	48,987,806	0.50%
2025-04-23	32.00	32.48	31.51	32.20	23.10	qfq	1,260,740	40,357,083	1.45%
2025-04-22	31.77	32.49	31.41	31.74	22.77	qfq	1,594,640	50,955,859	-0.13%
2025-04-21	31.14	32.20	30.59	31.78	22.80	qfq	1,221,440	38,614,587	2.06%
2025-04-18	31.66	32.08	31.02	31.14	22.34	qfq	1,199,200	37,613,884	-1.95%
2025-04-17	31.03	32.60	31.02	31.76	22.78	qfq	1,818,880	58,276,226	1.05%
2025-04-16	31.35	31.74	30.62	31.43	22.55	qfq	2,285,078	71,494,634	0.77%
2025-04-15	30.52	31.42	30.41	31.19	22.38	qfq	1,357,120	41,965,589	1.70%
2025-04-14	30.80	31.44	30.33	30.67	22.00	qfq	1,602,667	49,499,949	1.39%
2025-04-11	29.72	30.73	29.57	30.25	21.70	qfq	1,380,547	41,723,165	0.67%
2025-04-10	29.78	30.99	29.78	30.05	21.56	qfq	2,405,453	73,174,060	2.95%
2025-04-09	27.10	29.78	24.81	29.19	20.94	qfq	3,250,800	89,245,019	5.88%
2025-04-08	27.20	29.06	26.19	27.57	19.78	qfq	3,323,001	91,421,408	1.58%
2025-04-07	31.90	32.02	27.14	27.14	19.47	qfq	4,743,700	138,205,032	-20.01%
2025-04-03	34.00	34.49	33.54	33.93	24.34	qfq	1,713,200	58,256,338	-1.57%
2025-04-02	33.45	34.80	33.45	34.47	24.73	qfq	2,568,200	88,327,373	2.59%
2025-04-01	33.00	33.85	33.00	33.60	24.10	qfq	2,144,800	71,722,950	1.76%
2025-03-31	32.58	33.17	31.26	33.02	23.69	qfq	2,896,924	92,804,964	0.52%
2025-03-28	33.24	33.91	32.68	32.85	23.57	qfq	1,852,600	61,331,131	-1.56%
2025-03-27	33.44	34.45	32.93	33.37	23.94	qfq	2,434,662	81,938,780	-1.04%
2025-03-26	32.66	34.50	32.58	33.72	24.19	qfq	3,210,820	108,144,475	3.06%
2025-03-25	33.96	34.17	32.44	32.72	23.47	qfq	3,440,257	113,840,088	-2.88%
2025-03-24	35.80	36.13	33.10	33.69	24.17	qfq	6,661,902	227,801,314	-7.62%
2025-03-21	34.51	36.98	33.72	36.47	26.16	qfq	7,508,872	265,042,624	5.40%
2025-03-20	35.49	35.80	34.36	34.60	24.82	qfq	4,076,179	142,541,451	-1.62%
2025-03-19	36.12	37.00	35.02	35.17	25.23	qfq	5,667,280	202,475,795	-3.80%
2025-03-18	36.13	38.11	35.90	36.56	26.23	qfq	7,874,934	289,621,747	0.72%
2025-03-17	35.41	37.88	34.39	36.30	26.04	qfq	10,034,920	366,097,091	4.34%
2025-03-14	34.60	35.12	33.03	34.79	24.96	qfq	5,071,680	173,616,690	1.49%
2025-03-13	35.00	35.77	33.45	34.28	24.59	qfq	4,633,839	158,665,619	-1.80%
2025-03-12	33.52	35.50	33.10	34.91	25.04	qfq	6,600,509	228,232,792	4.99%
2025-03-11	32.37	33.66	32.37	33.25	23.85	qfq	2,603,500	86,144,476	0.24%
2025-03-10	33.08	33.67	32.68	33.17	23.80	qfq	2,861,020	94,824,089	0.27%
2025-03-07	33.80	34.00	32.63	33.08	23.73	qfq	4,463,540	148,625,408	-0.78%
2025-03-06	32.70	33.88	32.36	33.34	23.92	qfq	5,835,920	194,106,683	3.03%
2025-03-05	31.44	32.38	30.90	32.36	23.22	qfq	4,867,440	155,466,746	3.68%
2025-03-04	30.52	31.65	30.17	31.21	22.39	qfq	2,898,091	90,191,432	3.11%
2025-03-03	30.61	31.37	29.90	30.27	21.72	qfq	3,333,500	102,612,107	-0.07%
2025-02-28	32.00	32.08	30.28	30.29	21.73	qfq	3,982,649	123,548,731	-6.31%
2025-02-27	33.38	34.07	31.66	32.33	23.19	qfq	5,476,280	178,965,596	-3.20%
2025-02-26	32.39	33.98	31.70	33.40	23.96	qfq	7,137,689	235,497,461	4.08%
2025-02-25	31.77	32.81	31.77	32.09	23.02	qfq	4,320,760	139,580,515	-2.05%
2025-02-24	32.35	33.22	31.71	32.76	23.50	qfq	6,976,420	226,996,596	0.65%
2025-02-21	31.20	33.26	30.99	32.55	23.35	qfq	8,330,140	269,140,065	5.37%
2025-02-20	31.00	31.25	30.05	30.89	22.16	qfq	3,655,900	112,798,969	-0.58%
2025-02-19	31.22	31.81	30.58	31.07	22.29	qfq	6,021,780	187,953,367	-0.48%
2025-02-18	32.50	34.00	31.21	31.22	22.40	qfq	7,858,991	256,257,725	-1.76%
2025-02-17	31.68	32.18	31.05	31.78	22.80	qfq	5,481,360	173,838,163	1.96%
2025-02-14	30.70	31.50	30.40	31.17	22.36	qfq	5,363,320	166,633,080	2.23%
2025-02-13	30.80	30.87	30.00	30.49	21.87	qfq	3,229,580	98,322,900	-1.26%
2025-02-12	30.48	31.36	30.20	30.88	22.15	qfq	3,284,440	101,218,257	1.05%
2025-02-11	30.62	31.15	30.10	30.56	21.92	qfq	3,752,860	114,846,547	-1.16%
2025-02-10	30.44	31.00	29.81	30.92	22.18	qfq	4,835,660	148,484,574	3.03%
2025-02-07	28.97	30.88	28.95	30.01	21.53	qfq	6,001,040	180,134,343	3.66%
2025-02-06	28.44	29.48	28.05	28.95	20.77	qfq	3,281,760	94,487,064	1.83%
2025-02-05	28.00	28.80	27.85	28.43	20.40	qfq	2,821,760	79,974,970	3.95%
2025-01-27	28.00	28.39	27.30	27.35	19.62	qfq	2,433,820	67,699,427	-1.19%
2025-01-24	26.60	27.75	26.40	27.68	19.86	qfq	3,338,400	91,029,230	4.10%
2025-01-23	27.00	27.79	26.59	26.59	19.08	qfq	2,206,700	60,311,210	-0.41%
2025-01-22	27.24	27.25	26.50	26.70	19.15	qfq	1,848,700	49,505,471	-1.73%
2025-01-21	28.05	28.20	26.89	27.17	19.49	qfq	2,903,920	79,543,535	-2.76%
2025-01-20	27.30	28.88	26.62	27.94	20.04	qfq	4,405,480	123,632,843	3.10%
2025-01-17	26.81	27.50	26.14	27.10	19.44	qfq	2,705,960	72,716,004	1.42%
2025-01-16	27.12	27.70	26.50	26.72	19.17	qfq	2,791,276	75,305,503	-0.45%
2025-01-15	26.73	27.00	26.44	26.84	19.26	qfq	2,839,380	76,012,825	0.45%
2025-01-14	25.88	26.77	25.77	26.72	19.17	qfq	2,877,540	76,229,840	4.38%
2025-01-13	25.23	25.90	24.44	25.60	18.37	qfq	1,583,900	40,033,887	1.27%
2025-01-10	26.00	26.73	25.28	25.28	18.14	qfq	2,292,880	59,760,764	-3.29%
2025-01-09	25.72	26.50	25.20	26.14	18.75	qfq	1,916,114	50,222,249	1.71%
2025-01-08	25.82	26.19	24.58	25.70	18.44	qfq	2,064,200	52,900,169	-0.93%
2025-01-07	24.66	25.95	24.58	25.94	18.61	qfq	2,374,420	60,209,001	5.49%
2025-01-06	25.59	25.59	23.80	24.59	17.64	qfq	2,155,918	53,293,717	-2.38%
2025-01-03	27.36	27.60	25.02	25.19	18.07	qfq	3,010,918	78,737,473	-8.00%
2025-01-02	27.95	28.45	27.00	27.38	19.64	qfq	2,125,600	58,930,955	-2.04%
2024-12-31	28.94	29.38	27.93	27.95	20.05	qfq	1,709,748	48,693,854	-3.35%
2024-12-30	28.93	29.73	28.13	28.92	20.75	qfq	1,915,900	55,495,214	-1.06%
2024-12-27	29.11	30.37	28.91	29.23	20.97	qfq	2,652,880	78,502,736	0.31%
2024-12-26	28.40	29.58	28.40	29.14	20.91	qfq	2,691,940	78,742,860	2.64%
2024-12-25	29.15	29.48	27.30	28.39	20.37	qfq	3,079,320	86,804,794	-3.53%
2024-12-24	29.40	29.80	28.46	29.43	21.11	qfq	2,108,700	61,334,405	0.03%
2024-12-23	31.56	31.85	29.25	29.42	21.11	qfq	3,550,740	107,383,373	-6.99%
2024-12-20	30.74	31.97	30.66	31.63	22.69	qfq	3,261,100	102,437,083	1.97%
2024-12-19	30.10	31.24	29.90	31.02	22.25	qfq	3,063,507	93,975,518	1.70%
2024-12-18	30.11	30.90	29.07	30.50	21.88	qfq	2,709,720	81,485,819	2.01%
2024-12-17	31.39	31.39	29.80	29.90	21.45	qfq	3,341,540	101,792,141	-5.14%
2024-12-16	32.77	32.77	31.25	31.52	22.61	qfq	3,892,520	123,705,972	-3.96%
2024-12-13	32.91	33.72	32.63	32.82	23.55	qfq	3,996,500	132,088,494	-1.88%
2024-12-12	33.37	34.00	33.22	33.45	24.00	qfq	4,697,620	157,775,774	-0.74%
2024-12-11	33.64	34.00	32.88	33.70	24.18	qfq	5,761,200	192,286,787	-0.88%
2024-12-10	34.43	34.70	33.28	34.00	24.39	qfq	8,645,780	294,848,293	1.92%
2024-12-09	35.50	36.39	33.22	33.36	23.93	qfq	11,498,131	399,664,776	2.30%
2024-12-06	33.11	33.45	31.82	32.61	23.39	qfq	5,015,647	163,256,898	-0.58%
2024-12-05	33.00	34.00	32.22	32.80	23.53	qfq	6,346,864	209,827,984	-0.61%
2024-12-04	33.41	35.21	32.73	33.00	23.67	qfq	8,209,800	277,943,336	-4.21%
2024-12-03	32.76	36.64	31.90	34.45	24.71	qfq	11,105,018	377,902,169	4.62%
2024-12-02	32.20	33.48	31.50	32.93	23.62	qfq	6,911,800	224,192,367	1.95%
2024-11-29	31.00	32.50	30.55	32.30	23.17	qfq	6,624,798	210,009,316	2.87%
2024-11-28	32.22	32.66	30.78	31.40	22.53	qfq	5,986,722	188,924,837	-3.12%
2024-11-27	31.71	32.95	29.60	32.41	23.25	qfq	6,460,096	202,243,428	1.22%
2024-11-26	34.50	35.11	31.60	32.02	22.97	qfq	9,703,251	322,715,646	-12.37%
2024-11-25	34.52	37.14	32.55	36.54	26.21	qfq	15,539,516	537,475,692	7.82%
2024-11-22	32.00	35.37	31.01	33.89	24.31	qfq	14,829,310	491,356,893	1.62%
2024-11-21	31.63	34.30	31.47	33.35	23.93	qfq	15,133,178	496,694,161	2.55%
2024-11-20	28.50	34.15	28.21	32.52	23.33	qfq	15,077,722	489,010,570	14.27%
2024-11-19	27.80	28.49	27.31	28.46	20.42	qfq	3,081,560	85,875,839	2.08%
2024-11-18	30.55	30.90	27.56	27.88	20.00	qfq	4,491,040	127,442,385	-9.04%
2024-11-15	30.53	31.86	30.30	30.65	21.99	qfq	4,985,645	155,241,396	0.39%
2024-11-14	31.09	31.50	30.30	30.53	21.90	qfq	3,599,718	111,360,755	-2.08%
2024-11-13	31.29	31.77	30.20	31.18	22.37	qfq	3,788,760	117,415,258	-1.33%
2024-11-12	31.80	32.40	30.60	31.60	22.67	qfq	5,311,940	166,862,546	-0.22%
2024-11-11	30.68	31.96	30.30	31.67	22.72	qfq	6,264,447	195,880,463	1.87%
2024-11-08	30.80	32.70	30.56	31.09	22.30	qfq	7,703,907	242,209,630	1.70%
2024-11-07	31.50	32.08	29.29	30.57	21.93	qfq	10,092,540	303,775,699	-4.71%
2024-11-06	31.50	34.66	30.52	32.08	23.01	qfq	14,904,284	481,821,294	6.54%
2024-11-05	26.80	31.25	26.68	30.11	21.60	qfq	8,645,606	254,229,394	12.39%
2024-11-04	26.03	26.88	25.91	26.79	19.22	qfq	2,194,660	58,330,461	2.72%
2024-11-01	28.30	28.70	25.98	26.08	18.71	qfq	4,221,953	113,617,000	-8.72%
2024-10-31	28.68	28.93	27.98	28.57	20.50	qfq	3,478,700	99,174,133	0.28%
2024-10-30	28.02	28.59	27.51	28.49	20.44	qfq	3,354,560	94,349,624	1.21%
2024-10-29	29.20	29.27	28.13	28.15	20.19	qfq	3,556,228	101,671,262	-3.03%
2024-10-28	28.60	29.04	28.25	29.03	20.83	qfq	3,919,540	112,635,372	1.57%
2024-10-25	27.88	28.69	27.88	28.58	20.50	qfq	4,215,264	119,311,875	2.29%
2024-10-24	28.30	28.80	27.81	27.94	20.04	qfq	3,777,842	106,189,377	-2.55%
2024-10-23	29.03	29.53	28.49	28.67	20.57	qfq	5,612,222	162,712,321	-2.65%
2024-10-22	29.75	31.30	29.10	29.45	21.13	qfq	9,221,120	277,013,439	-6.98%
2024-10-21	31.31	32.29	30.00	31.66	22.71	qfq	11,901,300	371,658,050	6.60%
2024-10-18	28.76	30.66	27.82	29.70	21.31	qfq	10,556,860	308,102,794	1.30%
2024-10-17	29.05	30.80	28.83	29.32	21.03	qfq	10,100,580	299,144,263	3.93%
2024-10-16	27.33	29.62	27.33	28.21	20.24	qfq	6,830,720	195,584,769	-2.05%
2024-10-15	29.73	31.60	28.60	28.80	20.66	qfq	12,540,280	377,539,701	-9.75%
2024-10-14	26.22	32.95	26.22	31.91	22.89	qfq	13,808,748	404,596,692	4.38%
2024-10-11	32.30	36.66	30.55	30.57	21.93	qfq	20,544,041	687,788,293	0.07%
2024-10-10	30.18	30.55	30.18	30.55	21.92	qfq	5,703,960	174,079,087	19.99%
2024-10-09	29.50	29.77	25.44	25.46	18.27	qfq	7,160,902	201,252,240	-19.94%
2024-10-08	30.00	31.80	27.40	31.80	22.81	qfq	10,121,594	300,276,240	20.00%
2024-09-30	23.71	27.37	22.90	26.50	19.01	qfq	8,583,538	213,846,067	15.82%
2024-09-27	21.82	23.20	21.63	22.88	16.41	qfq	6,464,720	144,686,797	4.86%
2024-09-26	21.64	21.89	21.28	21.82	15.65	qfq	4,535,380	97,892,694	-0.18%
2024-09-25	21.29	22.08	20.89	21.86	15.68	qfq	5,297,820	114,384,538	3.45%
2024-09-24	20.75	21.75	20.06	21.13	15.16	qfq	3,549,180	74,041,905	2.62%
2024-09-23	21.02	21.18	20.50	20.59	14.77	qfq	2,452,800	50,826,266	-1.01%
2024-09-20	20.15	21.68	20.15	20.80	14.92	qfq	4,179,920	87,340,318	3.23%
2024-09-19	19.60	20.41	19.40	20.15	14.46	qfq	2,455,960	49,026,224	4.13%
2024-09-18	19.77	20.05	18.87	19.35	13.88	qfq	1,483,320	28,631,245	-1.78%
2024-09-13	20.42	20.53	19.58	19.70	14.13	qfq	2,836,580	56,777,694	-5.11%
2024-09-12	19.83	21.50	19.83	20.76	14.89	qfq	3,955,300	81,685,484	4.69%
2024-09-11	20.00	20.23	19.72	19.83	14.23	qfq	1,041,800	20,807,910	-1.49%
2024-09-10	19.76	20.21	19.37	20.13	14.44	qfq	1,433,480	28,484,959	2.44%
2024-09-09	19.74	19.96	19.41	19.65	14.10	qfq	1,013,440	19,919,037	-0.76%
2024-09-06	20.30	20.30	19.75	19.80	14.20	qfq	1,418,480	28,373,431	-1.98%
2024-09-05	20.20	20.50	20.06	20.20	14.49	qfq	1,482,276	29,982,974	0.05%
2024-09-04	20.60	21.20	20.06	20.19	14.48	qfq	2,501,042	51,061,363	-3.86%
2024-09-03	19.93	21.80	19.87	21.00	15.07	qfq	3,898,534	80,597,232	3.19%
2024-09-02	19.92	20.43	19.66	20.35	14.60	qfq	2,358,100	47,207,002	2.31%
2024-08-30	19.37	20.16	19.30	19.89	14.27	qfq	1,829,540	36,442,337	2.16%
2024-08-29	19.01	19.66	18.91	19.47	13.97	qfq	1,305,907	25,324,534	1.46%
2024-08-28	19.12	19.65	18.69	19.19	13.77	qfq	1,339,880	25,706,486	0.05%
2024-08-27	19.78	20.09	19.13	19.18	13.76	qfq	1,499,000	29,233,338	-2.74%
2024-08-26	19.14	20.29	19.11	19.72	14.15	qfq	1,848,120	36,403,407	3.14%
2024-08-23	19.03	19.45	18.66	19.12	13.72	qfq	1,435,324	27,367,515	1.27%
2024-08-22	19.49	19.79	18.84	18.88	13.54	qfq	1,520,900	29,173,067	-3.13%
2024-08-21	19.36	19.79	19.30	19.49	13.98	qfq	928,600	18,171,040	0.21%
2024-08-20	19.95	20.03	19.30	19.45	13.95	qfq	1,772,600	34,569,551	-2.11%
2024-08-19	20.52	20.75	19.87	19.87	14.25	qfq	2,184,600	44,348,238	-3.07%
2024-08-16	20.50	20.68	20.27	20.50	14.71	qfq	1,653,400	33,879,038	0.44%
2024-08-15	20.45	20.54	19.66	20.41	14.64	qfq	1,812,400	36,666,499	0.49%
2024-08-14	20.20	20.45	20.02	20.31	14.57	qfq	1,299,800	26,362,040	0.45%
2024-08-13	19.95	20.32	19.70	20.22	14.51	qfq	1,479,240	29,706,035	1.35%
2024-08-12	20.31	20.51	19.56	19.95	14.31	qfq	2,092,300	41,598,312	-2.73%
2024-08-09	21.15	21.30	20.51	20.51	14.71	qfq	2,202,360	45,979,908	-2.47%
2024-08-08	21.75	21.93	20.89	21.03	15.09	qfq	3,526,000	74,947,939	-4.58%
2024-08-07	21.57	23.23	21.44	22.04	15.81	qfq	4,554,880	101,872,533	1.85%
2024-08-06	21.10	21.70	20.41	21.64	15.52	qfq	3,555,500	75,216,891	4.04%
2024-08-05	21.48	22.19	20.55	20.80	14.92	qfq	3,686,100	78,548,412	-5.37%
2024-08-02	23.07	23.33	21.82	21.98	15.77	qfq	4,352,118	98,730,232	-6.03%
2024-08-01	22.77	23.64	22.40	23.39	16.78	qfq	5,694,579	131,095,012	1.26%
2024-07-31	22.88	23.40	22.30	23.10	16.57	qfq	6,065,117	138,451,229	0.04%
2024-07-30	22.41	23.40	22.10	23.09	16.56	qfq	6,802,800	154,707,642	1.85%
2024-07-29	21.25	22.89	20.79	22.67	16.26	qfq	6,429,400	142,246,011	4.81%
2024-07-26	22.18	22.21	21.39	21.63	15.52	qfq	3,757,840	81,774,401	-2.44%
2024-07-25	21.86	22.27	21.45	22.17	15.90	qfq	4,236,740	92,772,800	-0.05%
2024-07-24	21.55	22.22	20.82	22.18	15.91	qfq	5,443,900	118,436,240	2.92%
2024-07-23	21.81	22.41	21.45	21.55	15.46	qfq	5,008,380	109,757,684	-1.46%
2024-07-22	20.89	22.46	20.79	21.87	15.69	qfq	5,773,600	125,687,618	5.81%
2024-07-19	20.60	21.28	20.42	20.67	14.83	qfq	2,990,800	62,561,154	-0.29%
2024-07-18	20.38	20.99	19.70	20.73	14.87	qfq	3,515,580	71,071,377	0.00%
2024-07-17	22.00	22.10	20.66	20.73	14.87	qfq	4,532,796	96,596,190	-6.54%
2024-07-16	21.24	22.18	20.91	22.18	15.91	qfq	5,905,434	128,922,915	3.02%
2024-07-15	21.38	21.53	20.57	21.53	15.45	qfq	4,320,400	91,005,401	0.28%
2024-07-12	21.66	22.59	21.41	21.47	15.40	qfq	6,060,122	132,272,764	-2.67%
2024-07-11	21.19	22.79	21.19	22.06	15.76	qfq	9,100,146	199,349,051	1.99%
2024-07-10	20.03	21.99	19.90	21.63	15.45	qfq	8,951,692	188,646,133	6.03%
2024-07-09	20.72	20.84	19.21	20.40	14.57	qfq	7,817,958	156,283,927	-3.09%
2024-07-08	22.70	23.00	20.90	21.05	15.03	qfq	9,755,104	210,932,461	-7.27%
2024-07-05	19.19	22.70	18.50	22.70	16.21	qfq	7,622,258	165,881,666	19.98%
2024-07-04	19.58	20.10	18.80	18.92	13.51	qfq	3,550,762	68,718,988	-5.31%
2024-07-03	21.37	21.50	19.86	19.98	14.27	qfq	5,121,300	104,188,227	-6.98%
2024-07-02	23.01	24.00	21.36	21.48	15.34	qfq	7,669,307	169,991,284	2.78%
2024-07-01	20.53	21.22	19.90	20.90	14.93	qfq	4,806,347	99,211,039	1.31%
2024-06-28	21.84	23.49	20.50	20.63	14.73	qfq	5,746,834	122,693,242	-0.67%
2024-06-27	20.00	21.19	19.95	20.77	14.83	qfq	6,032,780	125,442,557	2.52%
2024-06-26	18.58	20.40	18.36	20.26	14.47	qfq	4,448,186	87,511,841	8.63%
2024-06-25	18.31	18.98	18.31	18.65	13.32	qfq	1,680,702	31,312,643	2.02%
2024-06-24	19.09	19.36	18.13	18.28	13.06	qfq	1,847,180	34,223,373	-5.63%
2024-06-21	19.71	19.80	19.28	19.37	13.83	qfq	2,507,660	48,942,550	-3.20%
2024-06-20	19.93	21.30	19.67	20.01	14.29	qfq	4,207,609	85,551,255	0.40%
2024-06-19	19.50	20.25	19.47	19.93	14.23	qfq	2,323,300	46,358,178	2.21%
2024-06-18	18.73	19.50	18.53	19.50	13.93	qfq	2,040,160	39,335,415	3.94%
2024-06-17	18.80	19.12	18.65	18.76	13.40	qfq	1,169,200	22,027,998	-1.57%
2024-06-14	18.90	19.16	18.38	19.06	13.61	qfq	1,241,000	23,522,023	0.69%
2024-06-13	18.87	19.30	18.61	18.93	13.52	qfq	1,551,008	29,414,737	0.42%
2024-06-12	17.91	19.00	17.91	18.85	13.46	qfq	1,982,193	37,073,759	4.43%
2024-06-11	17.91	18.05	17.28	18.05	12.89	qfq	1,660,100	29,385,104	0.28%
2024-06-07	17.29	18.25	17.20	18.00	12.86	qfq	2,368,560	42,583,474	6.01%
2024-06-06	18.03	18.39	16.68	16.98	12.13	qfq	2,458,446	42,428,867	-6.60%
2024-06-05	18.31	18.68	18.09	18.18	12.98	qfq	1,690,958	31,028,102	-2.26%
2024-06-04	19.23	19.39	18.11	18.60	13.28	qfq	3,078,477	56,978,876	-5.92%
2024-06-03	20.30	20.70	19.44	19.77	14.12	qfq	2,650,217	52,856,984	-3.37%
2024-05-31	20.05	20.74	19.97	20.46	14.61	qfq	2,556,430	52,102,271	0.84%
2024-05-30	21.00	21.12	20.22	20.29	14.49	qfq	3,311,748	67,932,302	-4.43%
2024-05-29	21.30	21.80	20.81	21.23	15.16	qfq	4,987,134	106,436,527	-4.24%
2024-05-28	20.49	22.79	19.49	22.17	15.83	qfq	6,811,538	147,613,778	3.84%
2024-05-27	20.07	22.74	19.54	21.35	15.25	qfq	4,935,607	104,412,632	8.21%
2024-05-24	20.18	20.57	19.68	19.73	14.09	qfq	1,312,360	26,334,746	-2.66%
2024-05-23	20.72	20.90	20.05	20.27	14.48	qfq	1,287,680	26,244,640	-2.27%
2024-05-22	20.53	20.88	20.20	20.74	14.81	qfq	1,081,720	22,382,748	0.19%
2024-05-21	20.58	21.11	20.40	20.70	14.78	qfq	1,450,240	29,948,532	0.19%
2024-05-20	20.94	21.10	20.50	20.66	14.76	qfq	1,366,024	28,339,217	-1.48%
2024-05-17	20.88	20.98	20.40	20.97	14.98	qfq	1,314,564	27,355,548	1.30%
2024-05-16	20.20	21.02	20.03	20.70	14.78	qfq	1,415,220	29,214,169	2.83%
2024-05-15	19.98	20.60	19.58	20.13	14.38	qfq	1,237,473	25,055,140	0.85%
2024-05-14	19.25	20.15	19.25	19.96	14.26	qfq	1,611,323	31,855,910	4.23%
2024-05-13	20.25	20.25	19.05	19.15	13.68	qfq	1,702,513	32,895,979	-6.04%
2024-05-10	20.86	21.14	20.33	20.38	14.56	qfq	1,153,880	23,679,470	-2.58%
2024-05-09	20.61	21.17	20.61	20.92	14.94	qfq	1,052,450	21,999,282	2.05%
2024-05-08	21.20	21.20	20.37	20.50	14.64	qfq	1,395,482	28,826,825	-2.75%
2024-05-07	20.80	21.20	20.52	21.08	15.06	qfq	1,275,502	26,780,585	1.93%
2024-05-06	20.52	20.86	20.30	20.68	14.77	qfq	1,434,200	29,561,688	2.89%
2024-04-30	20.40	20.81	19.75	20.10	14.36	qfq	1,548,600	31,193,894	-1.71%
2024-04-29	19.50	20.63	19.50	20.45	14.61	qfq	2,050,740	41,440,083	4.07%
2024-04-26	19.38	19.88	19.00	19.65	14.03	qfq	1,523,260	29,800,281	2.02%
2024-04-25	19.42	19.60	19.07	19.26	13.76	qfq	1,649,014	31,902,314	-0.82%
2024-04-24	18.42	19.50	18.38	19.42	13.87	qfq	2,600,291	49,693,596	5.83%
2024-04-23	17.60	18.70	17.53	18.35	13.11	qfq	2,479,846	45,215,076	5.46%
2024-04-22	17.74	17.86	16.75	17.40	12.43	qfq	1,686,111	29,243,691	-2.08%
2024-04-19	17.99	18.20	17.46	17.77	12.69	qfq	2,066,598	36,675,936	-1.99%
2024-04-18	18.66	18.66	17.82	18.13	12.95	qfq	2,984,699	54,408,911	-3.15%
2024-04-17	16.41	18.87	16.41	18.72	13.37	qfq	4,044,452	72,963,302	16.78%
2024-04-16	18.03	18.19	15.96	16.03	11.45	qfq	3,918,931	65,114,671	-12.93%
2024-04-15	20.20	20.47	17.90	18.41	13.15	qfq	3,782,057	71,272,788	-9.93%
2024-04-12	20.60	21.15	20.41	20.44	14.60	qfq	1,398,889	29,041,493	-1.06%
2024-04-11	20.33	20.97	20.22	20.66	14.76	qfq	1,460,964	30,224,227	1.03%
2024-04-10	21.54	21.56	20.10	20.45	14.61	qfq	2,091,845	43,205,302	-5.15%
2024-04-09	21.30	21.74	21.02	21.56	15.40	qfq	1,596,334	34,078,952	0.70%
2024-04-08	22.63	22.63	21.41	21.41	15.29	qfq	1,964,260	42,815,435	-5.56%
2024-04-03	23.66	23.72	22.36	22.67	16.19	qfq	1,894,509	43,101,416	-3.61%
2024-04-02	23.65	23.80	23.18	23.52	16.80	qfq	1,403,740	32,936,627	-0.63%
2024-04-01	23.20	23.68	23.00	23.67	16.91	qfq	1,769,646	41,391,674	1.50%
2024-03-29	22.74	23.33	22.40	23.32	16.66	qfq	2,023,595	46,348,178	2.28%
2024-03-28	21.66	23.18	21.64	22.80	16.28	qfq	2,202,070	49,616,771	5.70%
2024-03-27	22.99	23.04	21.57	21.57	15.41	qfq	2,015,038	44,380,047	-6.01%
2024-03-26	23.48	23.73	22.45	22.95	16.39	qfq	2,165,983	49,783,650	-2.38%
2024-03-25	24.54	24.87	23.38	23.51	16.79	qfq	2,159,884	51,977,863	-4.20%
2024-03-22	25.12	25.20	23.89	24.54	17.53	qfq	2,442,764	59,861,911	-2.31%
2024-03-21	24.88	25.57	24.35	25.12	17.94	qfq	2,555,220	63,893,272	0.76%
2024-03-20	24.18	25.35	24.16	24.93	17.81	qfq	2,314,515	57,373,074	2.42%
2024-03-19	24.30	24.79	24.16	24.34	17.38	qfq	2,085,632	50,930,220	0.33%
2024-03-18	23.24	24.34	23.24	24.26	17.33	qfq	2,509,994	59,881,165	4.43%
2024-03-15	22.75	23.25	22.49	23.23	16.59	qfq	1,708,896	39,021,680	1.89%
2024-03-14	23.20	23.23	22.26	22.80	16.28	qfq	1,763,080	40,169,866	-1.94%
2024-03-13	23.13	23.64	22.98	23.25	16.61	qfq	2,063,067	48,065,000	0.56%
2024-03-12	22.67	23.20	22.49	23.12	16.51	qfq	2,373,906	54,394,137	1.94%
2024-03-11	22.01	22.68	21.56	22.68	16.20	qfq	2,008,563	44,380,256	2.12%
2024-03-08	21.59	22.27	21.41	22.21	15.86	qfq	1,765,440	38,684,520	2.87%
2024-03-07	22.11	22.61	21.45	21.59	15.42	qfq	2,089,385	46,083,230	-1.86%
2024-03-06	21.49	22.39	21.24	22.00	15.71	qfq	2,287,142	49,904,518	1.95%
2024-03-05	22.27	22.27	21.35	21.58	15.41	qfq	2,572,894	56,089,668	-4.30%
2024-03-04	22.26	22.64	21.26	22.55	16.11	qfq	3,135,397	68,853,425	1.30%
2024-03-01	21.61	22.50	21.35	22.26	15.90	qfq	3,131,697	68,853,396	3.29%
2024-02-29	19.74	21.55	19.71	21.55	15.39	qfq	4,235,640	89,208,890	6.00%
2024-02-28	23.75	24.45	20.11	20.33	14.52	qfq	5,127,310	113,759,722	-13.75%
2024-02-27	22.46	23.63	22.13	23.57	16.83	qfq	2,930,850	67,201,318	4.25%
2024-02-26	22.18	23.45	21.72	22.61	16.15	qfq	3,387,771	76,494,777	1.94%
2024-02-23	20.71	22.25	20.61	22.18	15.84	qfq	3,236,709	69,800,802	7.67%
2024-02-22	19.41	20.61	19.38	20.60	14.71	qfq	2,539,084	51,129,222	6.46%
2024-02-21	18.64	20.19	18.54	19.35	13.82	qfq	3,012,679	58,730,072	2.44%
2024-02-20	18.10	19.04	17.87	18.89	13.49	qfq	2,962,036	54,765,989	3.45%
2024-02-19	17.02	18.58	17.02	18.26	13.04	qfq	3,813,864	68,106,717	9.80%
2024-02-08	14.93	16.73	14.30	16.63	11.88	qfq	4,065,057	63,327,458	10.42%
2024-02-07	16.97	17.24	14.20	15.06	10.76	qfq	4,735,954	72,742,320	-12.90%
2024-02-06	16.39	17.46	14.55	17.29	12.35	qfq	4,158,213	66,200,131	1.29%
2024-02-05	21.02	21.17	17.07	17.07	12.19	qfq	3,595,464	64,298,169	-20.01%
2024-02-02	23.36	23.69	20.42	21.34	15.24	qfq	1,784,557	39,337,149	-8.25%
2024-02-01	23.45	23.64	22.48	23.26	16.61	qfq	1,408,878	32,644,735	-1.44%
2024-01-31	25.14	25.14	23.36	23.60	16.86	qfq	1,872,713	44,949,664	-5.56%
2024-01-30	26.00	26.00	24.91	24.99	17.85	qfq	888,600	22,604,219	-3.88%
2024-01-29	27.61	28.19	25.90	26.00	18.57	qfq	1,010,220	26,783,220	-5.63%
2024-01-26	27.96	28.39	27.45	27.55	19.68	qfq	898,490	25,104,484	-0.47%
2024-01-25	26.23	27.68	25.87	27.68	19.77	qfq	1,160,121	31,236,699	5.17%
2024-01-24	26.19	26.46	25.00	26.32	18.80	qfq	1,276,343	32,910,725	0.53%
2024-01-23	26.11	26.33	25.52	26.18	18.70	qfq	1,297,783	33,715,084	0.61%
2024-01-22	27.90	28.19	25.86	26.02	18.58	qfq	1,356,960	36,544,284	-6.74%
2024-01-19	28.50	28.64	27.88	27.90	19.93	qfq	721,880	20,355,228	-2.11%
2024-01-18	28.90	29.15	27.80	28.50	20.35	qfq	1,403,002	39,608,946	-1.52%
2024-01-17	29.58	29.73	28.82	28.94	20.67	qfq	658,200	19,253,259	-1.96%
2024-01-16	29.68	29.80	28.94	29.52	21.08	qfq	973,689	28,582,244	-0.57%
2024-01-15	30.57	30.59	29.63	29.69	21.20	qfq	845,880	25,261,908	-2.40%
2024-01-12	31.00	31.17	30.42	30.42	21.73	qfq	677,300	20,818,330	-1.62%
2024-01-11	30.31	31.00	29.86	30.92	22.08	qfq	775,937	23,767,819	2.55%
2024-01-10	30.58	30.96	29.83	30.15	21.53	qfq	904,300	27,405,638	-2.27%
2024-01-09	30.83	31.27	30.55	30.85	22.03	qfq	936,480	28,946,987	0.33%
2024-01-08	31.48	31.48	30.66	30.75	21.96	qfq	691,400	21,424,517	-1.60%
2024-01-05	31.81	32.05	31.00	31.25	22.32	qfq	875,020	27,640,476	-1.76%
2024-01-04	31.42	32.13	31.09	31.81	22.72	qfq	992,600	31,506,950	1.11%
2024-01-03	32.20	32.38	31.24	31.46	22.47	qfq	1,238,500	39,285,950	-2.33%
2024-01-02	32.87	32.97	32.10	32.21	23.00	qfq	1,250,600	40,512,269	-0.68%
2023-12-29	31.01	32.63	31.01	32.43	23.16	qfq	1,463,460	46,841,523	4.55%
2023-12-28	31.30	31.64	30.43	31.02	22.15	qfq	1,205,960	37,445,782	0.10%
2023-12-27	30.44	31.05	30.44	30.99	22.13	qfq	1,155,920	35,632,631	2.01%
2023-12-26	31.30	31.30	29.98	30.38	21.70	qfq	1,228,750	37,307,515	-2.32%
2023-12-25	31.75	32.10	30.75	31.10	22.21	qfq	1,186,180	36,936,254	-1.43%
2023-12-22	32.88	33.30	31.50	31.55	22.53	qfq	1,711,680	55,064,335	-4.97%
2023-12-21	33.50	33.52	32.50	33.20	23.71	qfq	1,180,080	39,007,363	-0.90%
2023-12-20	33.80	34.36	33.45	33.50	23.93	qfq	1,491,500	50,456,473	-0.56%
2023-12-19	32.98	33.85	32.48	33.69	24.06	qfq	1,013,660	33,824,306	2.68%
2023-12-18	33.07	33.83	32.56	32.81	23.43	qfq	969,820	32,181,592	-1.41%
2023-12-15	33.51	33.86	33.01	33.28	23.77	qfq	806,602	26,836,808	-0.69%
2023-12-14	34.25	34.39	33.46	33.51	23.93	qfq	858,898	29,041,646	-1.12%
2023-12-13	34.40	34.75	33.86	33.89	24.20	qfq	952,960	32,696,720	-2.05%
2023-12-12	34.32	35.00	34.18	34.60	24.71	qfq	1,379,340	47,813,649	0.67%
2023-12-11	33.94	34.44	33.32	34.37	24.55	qfq	1,486,780	50,280,316	1.12%
2023-12-08	34.70	35.16	33.70	33.99	24.28	qfq	1,619,907	55,489,327	-2.36%
2023-12-07	33.89	35.19	33.83	34.81	24.86	qfq	2,411,488	83,539,802	2.05%
2023-12-06	33.47	34.70	32.99	34.11	24.36	qfq	1,527,255	51,784,666	1.52%
2023-12-05	34.44	34.75	33.46	33.60	24.00	qfq	1,414,200	47,908,798	-2.95%
2023-12-04	35.00	35.65	34.60	34.62	24.73	qfq	1,552,816	54,564,735	-1.03%
2023-12-01	33.94	35.17	33.78	34.98	24.98	qfq	1,388,117	47,841,742	2.88%
2023-11-30	33.63	34.29	33.43	34.00	24.28	qfq	1,068,180	36,228,260	0.50%
2023-11-29	34.35	34.37	33.76	33.83	24.16	qfq	971,020	32,953,083	-1.11%
2023-11-28	35.00	35.18	33.96	34.21	24.43	qfq	1,775,199	60,928,026	-0.15%
2023-11-27	34.01	35.50	33.93	34.26	24.47	qfq	1,300,320	45,062,613	0.20%
2023-11-24	35.38	35.57	34.00	34.19	24.42	qfq	1,215,697	41,870,298	-2.84%
2023-11-23	35.26	35.54	34.55	35.19	25.13	qfq	1,473,222	51,630,672	-0.54%
2023-11-22	34.78	36.06	34.78	35.38	25.27	qfq	2,194,136	77,844,489	1.64%
2023-11-21	35.54	35.55	34.69	34.81	24.86	qfq	1,177,231	41,283,582	-1.44%
2023-11-20	35.35	35.70	35.07	35.32	25.23	qfq	1,064,855	37,613,912	-0.08%
2023-11-17	35.02	35.84	35.02	35.35	25.25	qfq	1,156,709	40,863,128	-0.28%
2023-11-16	35.51	35.90	35.05	35.45	25.32	qfq	1,387,925	49,348,292	-0.56%
2023-11-15	36.27	36.45	35.47	35.65	25.46	qfq	1,838,039	65,835,148	-1.49%
2023-11-14	35.81	36.45	35.50	36.19	25.85	qfq	2,915,012	105,189,789	0.98%
2023-11-13	34.32	36.08	34.32	35.84	25.60	qfq	2,613,212	92,932,547	4.49%
2023-11-10	34.95	35.17	33.95	34.30	24.50	qfq	2,224,100	76,584,531	-3.08%
2023-11-09	35.00	36.44	34.99	35.39	25.28	qfq	4,231,583	151,148,142	1.78%
2023-11-08	33.74	35.57	33.71	34.77	24.83	qfq	2,727,463	95,057,633	3.24%
2023-11-07	33.48	33.90	33.10	33.68	24.05	qfq	1,072,960	35,912,066	0.78%
2023-11-06	32.42	33.43	32.42	33.42	23.87	qfq	1,448,800	47,888,064	3.92%
2023-11-03	31.65	32.58	31.64	32.16	22.97	qfq	1,213,840	39,119,861	1.64%
2023-11-02	31.76	32.17	31.63	31.64	22.60	qfq	1,028,200	32,702,833	-0.28%
2023-11-01	32.47	32.48	31.69	31.73	22.66	qfq	1,241,113	39,654,414	-1.58%
2023-10-31	33.08	33.38	31.88	32.24	23.03	qfq	1,391,800	45,126,909	-2.77%
2023-10-30	32.77	33.45	32.42	33.16	23.68	qfq	1,059,680	35,027,998	0.91%
2023-10-27	32.91	33.45	32.08	32.86	23.47	qfq	1,211,580	39,503,318	-0.73%
2023-10-26	32.56	33.45	32.51	33.10	23.64	qfq	1,098,780	36,204,802	0.00%
2023-10-25	33.10	33.93	32.35	33.10	23.64	qfq	1,370,225	45,521,537	1.10%
2023-10-24	31.87	33.00	31.21	32.74	23.38	qfq	1,319,700	42,783,728	3.15%
2023-10-23	32.99	33.20	31.56	31.74	22.67	qfq	1,536,900	49,527,011	-4.63%
2023-10-20	34.18	34.49	32.97	33.28	23.77	qfq	1,364,423	45,539,156	-2.63%
2023-10-19	34.33	35.25	34.03	34.18	24.41	qfq	1,381,299	47,880,595	-0.78%
2023-10-18	35.65	35.65	34.10	34.45	24.60	qfq	2,048,538	70,752,433	-4.25%
2023-10-17	35.13	36.09	35.13	35.98	25.70	qfq	2,138,798	76,244,743	2.80%
2023-10-16	35.34	35.80	34.81	35.00	25.00	qfq	1,403,680	49,413,358	-1.66%
2023-10-13	35.97	36.30	35.35	35.59	25.42	qfq	1,209,560	43,162,330	-1.06%
2023-10-12	36.52	36.61	35.81	35.97	25.69	qfq	1,504,176	54,273,481	-1.02%
2023-10-11	36.76	36.92	36.05	36.34	25.95	qfq	2,310,360	84,109,631	-1.46%
2023-10-10	35.41	37.39	35.31	36.88	26.34	qfq	4,147,170	151,339,608	4.03%
2023-10-09	34.65	35.50	34.65	35.45	25.32	qfq	1,994,859	70,094,454	1.69%
2023-09-28	34.65	36.34	34.42	34.86	24.90	qfq	2,125,565	74,481,658	1.19%
2023-09-27	34.90	35.17	34.45	34.45	24.60	qfq	1,434,700	49,769,741	-1.35%
2023-09-26	35.27	35.47	34.88	34.92	24.94	qfq	1,692,650	59,395,146	-0.77%
2023-09-25	35.82	35.99	34.87	35.19	25.13	qfq	2,674,600	94,398,133	-0.87%
2023-09-22	32.18	36.77	31.87	35.50	25.35	qfq	6,357,892	222,854,072	10.32%
2023-09-21	31.68	32.48	31.68	32.18	22.98	qfq	1,056,242	34,026,762	1.19%
2023-09-20	31.52	32.50	31.52	31.80	22.71	qfq	1,043,056	33,523,291	0.09%
2023-09-19	32.91	33.18	31.69	31.77	22.69	qfq	1,620,505	52,187,287	-4.02%
2023-09-18	33.40	33.85	32.95	33.10	23.64	qfq	1,360,281	45,370,103	-0.96%
2023-09-15	33.47	34.50	33.01	33.42	23.87	qfq	1,607,620	54,026,858	-0.15%
2023-09-14	33.97	34.33	33.20	33.47	23.90	qfq	2,102,069	70,788,995	-1.01%
2023-09-13	34.98	35.06	33.55	33.81	24.15	qfq	2,720,902	92,693,966	-3.84%
2023-09-12	36.01	36.35	34.98	35.16	25.11	qfq	2,629,330	93,266,968	-3.41%
2023-09-11	36.42	36.80	35.81	36.40	26.00	qfq	2,938,564	106,385,775	-1.11%
2023-09-08	36.01	37.37	34.77	36.81	26.29	qfq	5,094,820	183,469,885	1.07%
2023-09-07	35.60	37.48	35.20	36.42	26.01	qfq	5,824,589	213,394,856	1.45%
2023-09-06	35.19	36.20	34.40	35.90	25.64	qfq	3,380,400	119,640,528	1.41%
2023-09-05	35.90	35.94	34.76	35.40	25.28	qfq	4,115,725	145,140,536	-3.38%
2023-09-04	35.06	36.64	34.23	36.64	26.17	qfq	5,704,065	203,280,427	4.78%
2023-09-01	35.91	36.09	34.62	34.97	24.98	qfq	3,803,420	133,957,682	-2.83%
2023-08-31	34.81	36.55	34.55	35.99	25.70	qfq	6,338,210	226,112,048	1.35%
2023-08-30	33.68	35.96	33.15	35.51	25.36	qfq	7,136,041	246,833,999	4.75%
2023-08-29	31.87	34.66	31.60	33.90	24.21	qfq	5,344,222	179,231,349	4.40%
2023-08-28	35.95	35.96	31.71	32.47	23.19	qfq	7,026,481	232,764,275	-2.78%
2023-08-25	34.66	36.80	32.88	33.40	23.85	qfq	7,334,860	253,868,049	-6.99%
2023-08-24	34.83	37.54	34.69	35.91	25.65	qfq	8,873,301	321,851,063	4.45%
2023-08-23	34.00	35.32	33.58	34.38	24.55	qfq	5,947,296	205,922,037	-2.22%
2023-08-22	34.32	35.17	33.41	35.16	25.11	qfq	8,213,382	281,522,503	4.96%
2023-08-21	31.70	36.68	31.48	33.50	23.93	qfq	6,967,861	239,013,524	5.51%
2023-08-18	32.80	33.08	31.62	31.75	22.68	qfq	2,402,980	77,508,690	-4.08%
2023-08-17	32.34	33.46	31.13	33.10	23.64	qfq	3,405,860	111,650,119	1.53%
2023-08-16	33.09	33.10	31.96	32.60	23.28	qfq	2,100,860	68,300,892	-1.48%
2023-08-15	33.34	33.53	32.52	33.09	23.63	qfq	2,653,760	87,374,564	-1.34%
2023-08-14	30.90	33.77	30.80	33.54	23.95	qfq	4,206,503	137,881,893	8.16%
2023-08-11	31.65	31.99	31.01	31.01	22.15	qfq	1,049,740	33,100,860	-2.11%
2023-08-10	31.51	32.10	31.41	31.68	22.63	qfq	1,408,740	44,696,639	-0.25%
2023-08-09	32.29	32.87	31.69	31.76	22.68	qfq	1,765,180	56,829,466	-2.25%
2023-08-08	31.53	33.33	31.37	32.49	23.20	qfq	2,612,762	84,957,618	3.31%
2023-08-07	31.09	31.63	31.01	31.45	22.46	qfq	1,116,750	35,000,363	0.96%
2023-08-04	30.70	31.38	30.46	31.15	22.25	qfq	1,450,320	45,084,189	2.47%
2023-08-03	31.05	31.20	30.32	30.40	21.71	qfq	1,156,520	35,432,272	-2.44%
2023-08-02	30.75	31.28	30.55	31.16	22.25	qfq	1,083,104	33,468,118	1.33%
2023-08-01	31.14	31.14	30.39	30.75	21.96	qfq	959,800	29,456,136	-0.84%
2023-07-31	31.21	31.28	30.61	31.01	22.15	qfq	1,071,837	33,257,307	-0.64%
2023-07-28	31.01	31.68	30.68	31.21	22.29	qfq	1,191,802	37,097,976	0.26%
2023-07-27	32.00	32.34	31.01	31.13	22.23	qfq	1,470,540	46,485,588	-3.29%
2023-07-26	32.36	32.78	31.82	32.19	22.99	qfq	1,531,127	49,415,186	-1.71%
2023-07-25	32.90	32.98	32.23	32.75	23.39	qfq	1,606,360	52,426,430	0.96%
2023-07-24	32.72	32.96	31.97	32.44	23.17	qfq	1,437,700	46,579,406	-0.28%
2023-07-21	33.11	33.60	32.30	32.53	23.23	qfq	2,652,274	87,225,760	-2.25%
2023-07-20	34.74	34.74	32.61	33.28	23.77	qfq	4,836,798	161,389,822	-4.37%
2023-07-19	33.13	35.00	33.04	34.80	24.85	qfq	5,491,050	188,062,508	4.13%
2023-07-18	32.68	34.12	32.68	33.42	23.87	qfq	2,723,946	90,781,899	-0.06%