SECURITY DETAIL · RAW DATA

明阳电气301291.SZ

ASZSECNYSTOCK

最近收盘价36.902026-07-17

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）9,368,362

成交额（元）344,431,312

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-03	2026-07-10	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-06	2025-09-15	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-19	cash_dividend	0.72	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-11	cash_dividend	0.64	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-10-16	2023-10-24	cash_dividend	0.08	—	—	—	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	36.07	37.30	35.74	36.90	36.90	qfq	9,368,362	344,431,312	0.79%
2026-07-16	35.05	37.68	34.69	36.61	36.61	qfq	8,977,812	328,032,585	3.68%
2026-07-15	36.05	36.18	34.53	35.31	35.31	qfq	6,863,600	241,594,297	-2.03%
2026-07-14	35.13	36.30	34.94	36.04	36.04	qfq	7,956,839	284,035,452	2.39%
2026-07-13	36.75	37.27	35.06	35.20	35.20	qfq	7,216,133	259,705,601	-4.81%
2026-07-10	37.02	38.12	36.17	36.98	36.98	qfq	9,960,496	370,125,644	-1.39%
2026-07-09	38.51	38.73	36.41	37.50	37.05	qfq	13,418,841	503,272,350	-4.82%
2026-07-08	36.00	40.36	35.61	39.40	38.93	qfq	20,593,322	792,582,206	11.43%
2026-07-07	36.50	38.15	35.10	35.36	34.94	qfq	11,395,755	418,396,140	-1.86%
2026-07-06	36.48	37.80	36.01	36.03	35.60	qfq	10,023,830	368,004,024	-0.44%
2026-07-03	35.14	36.96	34.80	36.19	35.76	qfq	8,615,645	311,265,994	4.14%
2026-07-02	35.25	35.99	34.64	34.75	34.33	qfq	6,714,580	237,727,779	-1.81%
2026-07-01	35.92	35.97	34.42	35.39	34.97	qfq	8,364,397	293,780,771	-1.67%
2026-06-30	35.62	36.25	35.22	35.99	35.56	qfq	5,035,433	180,622,433	1.01%
2026-06-29	35.77	36.72	35.09	35.63	35.20	qfq	6,920,128	247,252,433	1.14%
2026-06-26	37.88	38.15	35.10	35.23	34.81	qfq	9,449,462	341,051,322	-6.43%
2026-06-25	38.82	39.00	37.52	37.65	37.20	qfq	6,408,590	242,975,645	-2.71%
2026-06-24	38.85	39.47	37.80	38.70	38.24	qfq	6,400,599	246,032,199	-0.54%
2026-06-23	41.19	41.19	38.48	38.91	38.44	qfq	9,997,942	394,745,759	-5.81%
2026-06-22	41.35	42.00	40.05	41.31	40.81	qfq	9,077,665	371,809,618	-0.27%
2026-06-18	42.24	42.82	41.22	41.42	40.92	qfq	8,002,345	335,662,570	-2.43%
2026-06-17	43.75	44.00	42.05	42.45	41.94	qfq	8,612,163	369,947,127	-4.20%
2026-06-16	43.00	45.32	41.80	44.31	43.78	qfq	12,439,020	542,303,853	2.90%
2026-06-15	42.76	43.44	42.58	43.06	42.54	qfq	6,756,632	290,275,861	1.77%
2026-06-12	43.00	43.50	42.20	42.31	41.80	qfq	6,882,650	294,201,515	-0.42%
2026-06-11	42.97	43.35	41.71	42.49	41.98	qfq	5,590,818	237,471,366	-1.42%
2026-06-10	45.26	45.26	42.25	43.10	42.58	qfq	9,341,987	403,157,042	-6.12%
2026-06-09	45.83	46.09	43.77	45.91	45.36	qfq	7,679,765	344,900,945	2.18%
2026-06-08	48.10	49.69	44.54	44.93	44.39	qfq	12,708,588	592,308,832	-10.12%
2026-06-05	52.18	52.50	49.28	49.99	49.39	qfq	10,457,732	526,449,584	-4.78%
2026-06-04	51.88	52.98	51.00	52.50	51.87	qfq	7,521,677	390,563,100	0.73%
2026-06-03	54.59	54.79	51.66	52.12	51.49	qfq	10,443,112	553,735,272	-4.30%
2026-06-02	56.00	56.03	53.00	54.46	53.81	qfq	8,919,461	484,971,571	-2.82%
2026-06-01	58.38	59.75	55.89	56.04	55.37	qfq	9,351,294	538,095,846	-2.96%
2026-05-29	60.60	60.80	57.21	57.75	57.06	qfq	11,091,957	650,463,983	-5.28%
2026-05-28	61.65	61.71	59.19	60.97	60.24	qfq	13,265,947	802,545,737	2.14%
2026-05-27	58.00	64.15	57.69	59.69	58.97	qfq	18,184,598	1,109,149,034	3.66%
2026-05-26	58.64	59.28	56.91	57.58	56.89	qfq	9,557,281	551,554,284	-2.34%
2026-05-25	55.50	60.94	55.24	58.96	58.25	qfq	16,659,943	979,970,266	7.12%
2026-05-22	54.61	56.66	54.30	55.04	54.38	qfq	7,612,909	423,261,000	1.93%
2026-05-21	58.01	58.63	53.97	54.00	53.35	qfq	10,589,227	597,515,054	-6.64%
2026-05-20	56.50	58.53	56.09	57.84	57.15	qfq	14,449,845	830,345,394	1.03%
2026-05-19	51.03	58.80	50.68	57.25	56.56	qfq	23,964,449	1,335,449,484	12.12%
2026-05-18	51.05	52.21	50.51	51.06	50.45	qfq	6,223,990	318,672,761	-1.16%
2026-05-15	51.06	53.60	50.01	51.66	51.04	qfq	10,076,281	518,104,808	0.27%
2026-05-14	55.92	55.92	51.05	51.52	50.90	qfq	19,028,164	1,001,685,531	-8.00%
2026-05-13	57.56	59.11	55.82	56.00	55.33	qfq	18,589,795	1,068,839,584	-0.67%
2026-05-12	58.02	59.40	56.00	56.38	55.70	qfq	14,341,775	826,478,120	-3.13%
2026-05-11	59.44	60.88	57.36	58.20	57.50	qfq	15,395,046	903,447,750	-2.18%
2026-05-08	60.45	61.50	58.53	59.50	58.79	qfq	14,013,034	837,398,307	-4.02%
2026-05-07	64.01	68.26	61.89	61.99	61.25	qfq	18,388,698	1,172,850,959	2.43%
2026-05-06	59.92	60.98	58.51	60.52	59.79	qfq	14,597,988	871,577,203	2.68%
2026-04-30	60.18	61.18	55.01	58.94	58.23	qfq	26,478,756	1,536,737,834	-5.03%
2026-04-29	54.98	63.29	54.35	62.06	61.32	qfq	38,935,983	2,302,399,056	7.11%
2026-04-28	55.18	59.38	55.07	57.94	57.24	qfq	18,256,744	1,053,269,522	5.02%
2026-04-27	56.00	57.28	53.85	55.17	54.51	qfq	13,612,146	757,519,073	-1.46%
2026-04-24	56.03	58.00	55.66	55.99	55.32	qfq	8,747,204	494,320,178	-0.57%
2026-04-23	56.87	58.12	55.13	56.31	55.63	qfq	12,029,604	678,356,584	-0.19%
2026-04-22	54.23	56.99	54.02	56.42	55.74	qfq	14,157,289	792,411,573	4.19%
2026-04-21	54.93	54.99	53.51	54.15	53.50	qfq	7,212,566	390,175,014	-1.60%
2026-04-20	55.13	55.68	54.40	55.03	54.37	qfq	11,930,020	654,223,355	-0.29%
2026-04-17	55.46	56.09	54.00	55.19	54.53	qfq	13,121,181	723,269,404	-0.83%
2026-04-16	54.06	56.95	52.64	55.65	54.98	qfq	21,420,596	1,179,496,084	2.92%
2026-04-15	53.11	56.28	52.89	54.07	53.42	qfq	16,502,171	907,847,082	2.66%
2026-04-14	52.30	53.50	51.87	52.67	52.04	qfq	7,887,603	414,189,977	2.07%
2026-04-13	52.00	52.55	51.39	51.60	50.98	qfq	6,072,031	314,817,682	-1.83%
2026-04-10	53.81	54.59	52.54	52.56	51.93	qfq	7,879,589	420,997,141	-0.61%
2026-04-09	52.80	54.10	52.30	52.88	52.25	qfq	8,203,778	435,585,036	-0.38%
2026-04-08	49.50	53.88	49.00	53.08	52.44	qfq	13,635,586	708,614,487	10.45%
2026-04-07	48.60	49.05	47.90	48.06	47.48	qfq	4,697,486	227,055,385	-1.03%
2026-04-03	49.39	49.70	48.40	48.56	47.98	qfq	4,372,857	213,845,589	-1.60%
2026-04-02	51.00	51.38	48.98	49.35	48.76	qfq	6,417,137	319,542,611	-3.42%
2026-04-01	51.88	52.36	50.89	51.10	50.49	qfq	6,981,093	359,776,347	1.17%
2026-03-31	51.94	52.40	50.33	50.51	49.90	qfq	8,405,805	428,986,409	-3.66%
2026-03-30	53.42	53.96	50.71	52.43	51.80	qfq	11,966,150	621,496,130	-3.28%
2026-03-27	53.80	55.28	53.53	54.21	53.56	qfq	6,626,588	360,109,552	-0.68%
2026-03-26	56.80	56.80	54.27	54.58	53.93	qfq	8,334,093	460,480,566	-4.06%
2026-03-25	56.47	58.65	56.40	56.89	56.21	qfq	10,177,637	584,661,475	2.12%
2026-03-24	56.40	56.78	53.70	55.71	55.04	qfq	10,347,623	570,838,274	0.38%
2026-03-23	57.00	58.32	54.83	55.50	54.83	qfq	11,629,873	660,283,276	-3.56%
2026-03-20	57.30	59.50	56.72	57.55	56.86	qfq	11,596,267	674,084,441	0.81%
2026-03-19	58.49	58.94	56.50	57.09	56.40	qfq	9,368,931	539,001,601	-3.92%
2026-03-18	59.45	60.57	58.63	59.42	58.71	qfq	9,340,357	554,673,715	0.05%
2026-03-17	63.02	63.48	59.20	59.39	58.68	qfq	14,244,680	864,229,221	-6.04%
2026-03-16	64.26	65.66	62.05	63.21	62.45	qfq	14,535,918	917,416,820	-2.06%
2026-03-13	68.56	69.96	63.70	64.54	63.77	qfq	24,279,300	1,588,401,954	-8.47%
2026-03-12	68.34	73.76	67.51	70.51	69.66	qfq	29,946,147	2,133,355,380	1.82%
2026-03-11	60.89	71.35	59.66	69.25	68.42	qfq	31,068,245	2,029,420,610	12.00%
2026-03-10	62.30	64.16	59.91	61.83	61.09	qfq	23,721,742	1,456,766,761	-1.54%
2026-03-09	60.41	63.50	59.98	62.80	62.05	qfq	27,176,425	1,676,921,541	4.70%
2026-03-06	59.16	62.76	58.28	59.98	59.26	qfq	23,320,634	1,411,060,750	2.39%
2026-03-05	59.04	60.64	57.86	58.58	57.88	qfq	19,239,448	1,141,068,864	0.67%
2026-03-04	55.50	60.75	55.50	58.19	57.49	qfq	21,652,906	1,271,205,467	4.28%
2026-03-03	58.45	58.84	55.64	55.80	55.13	qfq	14,958,851	854,725,145	-4.16%
2026-03-02	57.00	61.02	56.65	58.22	57.52	qfq	19,619,316	1,158,453,027	0.47%
2026-02-27	59.15	59.15	56.60	57.95	57.25	qfq	15,032,009	863,182,296	-2.83%
2026-02-26	59.00	60.35	58.19	59.64	58.92	qfq	18,375,743	1,090,561,981	-0.86%
2026-02-25	60.49	60.97	59.20	60.16	59.44	qfq	19,358,037	1,161,341,358	-0.63%
2026-02-24	52.50	61.84	51.64	60.54	59.81	qfq	33,958,410	1,975,301,005	17.48%
2026-02-13	52.00	53.30	51.02	51.53	50.91	qfq	12,466,228	650,622,771	-1.94%
2026-02-12	48.96	53.45	48.41	52.55	51.92	qfq	20,896,416	1,079,987,985	7.64%
2026-02-11	46.53	50.26	46.50	48.82	48.23	qfq	16,369,221	799,387,142	4.58%
2026-02-10	46.14	47.37	45.20	46.68	46.12	qfq	7,945,269	369,905,260	0.95%
2026-02-09	44.50	46.77	44.50	46.24	45.69	qfq	8,969,717	411,854,941	4.85%
2026-02-06	43.88	44.95	43.52	44.10	43.57	qfq	5,030,367	223,578,307	-0.38%
2026-02-05	46.30	46.49	44.04	44.27	43.74	qfq	8,118,367	363,107,922	-5.16%
2026-02-04	46.31	47.76	45.96	46.68	46.12	qfq	6,965,968	325,674,487	-0.68%
2026-02-03	45.81	47.17	44.26	47.00	46.44	qfq	12,186,017	556,545,219	4.14%
2026-02-02	46.00	46.80	44.73	45.13	44.59	qfq	12,748,828	585,661,677	1.55%
2026-01-30	43.70	44.74	42.23	44.44	43.91	qfq	12,586,662	548,006,872	-3.50%
2026-01-29	47.01	47.80	45.89	46.05	45.50	qfq	7,603,818	355,598,966	-2.44%
2026-01-28	47.99	48.00	46.97	47.20	46.63	qfq	9,019,020	427,687,688	-1.44%
2026-01-27	48.00	48.47	46.50	47.89	47.32	qfq	9,426,964	447,608,744	-1.22%
2026-01-26	50.15	50.81	47.93	48.48	47.90	qfq	11,965,330	588,179,552	-2.77%
2026-01-23	48.98	51.00	48.51	49.86	49.26	qfq	13,456,559	670,807,022	3.08%
2026-01-22	48.50	49.28	47.56	48.37	47.79	qfq	8,474,599	409,868,576	0.54%
2026-01-21	48.90	49.09	47.82	48.11	47.53	qfq	11,449,100	553,308,816	-2.69%
2026-01-20	50.35	51.11	49.00	49.44	48.85	qfq	15,597,365	777,859,657	-1.81%
2026-01-19	45.79	52.34	45.70	50.35	49.75	qfq	25,475,360	1,265,337,726	9.98%
2026-01-16	47.58	47.98	45.71	45.78	45.23	qfq	12,286,837	571,315,013	0.93%
2026-01-15	45.70	46.47	44.51	45.36	44.82	qfq	10,572,335	478,331,730	-1.92%
2026-01-14	47.60	48.13	45.80	46.25	45.70	qfq	11,715,007	551,908,404	-2.86%
2026-01-13	46.90	49.85	45.02	47.61	47.04	qfq	16,030,906	756,062,711	1.13%
2026-01-12	46.68	47.54	46.30	47.08	46.52	qfq	7,113,998	333,521,171	0.90%
2026-01-09	45.10	46.90	44.89	46.66	46.10	qfq	9,260,432	425,663,949	3.76%
2026-01-08	45.20	45.36	44.54	44.97	44.43	qfq	6,426,083	288,562,595	0.67%
2026-01-07	43.66	45.19	43.38	44.67	44.13	qfq	8,997,732	400,428,825	2.83%
2026-01-06	42.50	43.50	42.48	43.44	42.92	qfq	5,257,526	225,991,212	2.65%
2026-01-05	41.84	42.95	41.84	42.32	41.81	qfq	5,213,740	221,611,056	1.71%
2025-12-31	43.02	43.29	41.41	41.61	41.11	qfq	6,403,815	268,545,301	-3.05%
2025-12-30	43.00	43.56	42.59	42.92	42.40	qfq	3,663,513	157,788,952	0.02%
2025-12-29	43.00	43.56	42.69	42.91	42.40	qfq	4,612,929	198,878,521	-0.33%
2025-12-26	42.98	43.48	42.22	43.05	42.53	qfq	5,819,589	249,451,165	0.21%
2025-12-25	43.30	43.62	42.86	42.96	42.44	qfq	4,421,678	190,647,177	-0.85%
2025-12-24	42.50	43.82	42.21	43.33	42.81	qfq	4,878,084	211,451,186	1.62%
2025-12-23	42.26	42.77	41.82	42.64	42.13	qfq	5,026,228	212,774,653	0.92%
2025-12-22	41.99	42.91	41.44	42.25	41.74	qfq	5,878,300	249,282,492	1.00%
2025-12-19	42.27	42.65	41.80	41.83	41.33	qfq	4,177,844	175,977,020	-0.66%
2025-12-18	43.00	43.00	42.04	42.11	41.60	qfq	4,063,387	172,496,607	-2.75%
2025-12-17	42.89	43.73	42.24	43.30	42.78	qfq	3,624,667	155,679,710	0.96%
2025-12-16	43.50	43.75	41.92	42.89	42.38	qfq	5,000,378	213,059,406	-1.74%
2025-12-15	44.12	44.80	43.45	43.65	43.13	qfq	3,698,600	162,743,152	-1.69%
2025-12-12	42.91	44.95	42.91	44.40	43.87	qfq	6,459,834	286,134,015	3.18%
2025-12-11	43.70	44.28	42.96	43.03	42.51	qfq	3,488,913	152,206,564	-1.56%
2025-12-10	43.09	43.99	42.35	43.71	43.19	qfq	4,532,900	195,048,912	0.78%
2025-12-09	43.88	44.16	42.72	43.37	42.85	qfq	5,412,092	235,074,020	-1.68%
2025-12-08	43.50	44.34	42.82	44.11	43.58	qfq	7,316,718	320,189,786	1.50%
2025-12-05	40.91	44.37	40.71	43.46	42.94	qfq	12,132,451	520,716,395	6.29%
2025-12-04	40.64	41.05	40.13	40.89	40.40	qfq	2,731,100	111,049,192	0.52%
2025-12-03	40.88	41.29	40.35	40.68	40.19	qfq	3,535,213	143,969,938	-0.42%
2025-12-02	41.51	41.68	40.65	40.85	40.36	qfq	4,588,400	187,662,961	-2.48%
2025-12-01	41.96	42.13	41.41	41.89	41.39	qfq	4,320,218	180,612,090	0.02%
2025-11-28	41.06	41.94	40.80	41.88	41.38	qfq	3,791,651	157,043,824	1.65%
2025-11-27	41.62	42.28	41.11	41.20	40.71	qfq	4,160,633	173,598,184	-0.96%
2025-11-26	42.00	42.25	41.40	41.60	41.10	qfq	4,724,953	197,800,501	-1.54%
2025-11-25	41.30	42.60	41.06	42.25	41.74	qfq	7,090,657	297,977,908	3.25%
2025-11-24	41.33	41.70	40.60	40.92	40.43	qfq	5,415,332	222,038,273	0.05%
2025-11-21	42.86	43.12	40.88	40.90	40.41	qfq	7,927,427	330,238,365	-5.87%
2025-11-20	44.29	44.55	43.33	43.45	42.93	qfq	5,210,779	227,952,777	-0.87%
2025-11-19	45.85	45.97	43.43	43.83	43.30	qfq	12,040,988	533,660,352	-3.90%
2025-11-18	47.00	47.28	45.35	45.61	45.06	qfq	7,647,398	351,083,399	-2.81%
2025-11-17	48.55	48.64	46.70	46.93	46.37	qfq	7,908,610	373,523,854	-3.34%
2025-11-14	50.00	50.06	48.02	48.55	47.97	qfq	6,759,702	331,695,826	-3.77%
2025-11-13	50.06	51.36	49.58	50.45	49.84	qfq	8,839,145	445,883,123	0.62%
2025-11-12	52.00	52.20	48.88	50.14	49.54	qfq	11,585,875	578,549,830	-4.04%
2025-11-11	53.21	53.60	51.60	52.25	51.62	qfq	12,656,106	664,132,895	-1.60%
2025-11-10	52.67	55.65	52.19	53.10	52.46	qfq	22,057,471	1,183,119,972	5.48%
2025-11-07	49.91	52.50	49.50	50.34	49.74	qfq	15,029,631	767,841,803	-0.22%
2025-11-06	50.14	51.30	49.17	50.45	49.84	qfq	21,205,169	1,065,259,274	3.64%
2025-11-05	44.30	49.50	44.05	48.68	48.10	qfq	21,509,993	1,018,157,512	5.78%
2025-11-04	46.30	47.97	45.91	46.02	45.47	qfq	11,914,140	559,325,570	-0.39%
2025-11-03	45.86	46.74	45.68	46.20	45.65	qfq	6,279,272	290,427,636	0.74%
2025-10-31	46.27	47.29	45.60	45.86	45.31	qfq	8,398,790	388,417,774	-1.38%
2025-10-30	48.50	48.75	46.31	46.50	45.94	qfq	23,010,648	1,090,490,050	-10.04%
2025-10-29	48.34	52.68	47.85	51.69	51.07	qfq	16,972,800	852,331,561	6.14%
2025-10-28	49.83	49.90	47.88	48.70	48.12	qfq	12,470,942	608,148,898	-2.23%
2025-10-27	51.10	52.86	49.74	49.81	49.21	qfq	13,341,536	681,113,104	-2.56%
2025-10-24	50.70	51.14	49.79	51.12	50.51	qfq	8,495,096	427,464,724	1.17%
2025-10-23	49.00	50.80	48.60	50.53	49.92	qfq	9,368,875	467,592,403	2.00%
2025-10-22	50.30	50.45	49.08	49.54	48.95	qfq	7,928,284	392,588,163	-3.05%
2025-10-21	47.54	51.10	47.30	51.10	50.49	qfq	14,998,607	744,117,595	7.76%
2025-10-20	48.70	49.69	46.78	47.42	46.85	qfq	9,795,896	471,419,799	-1.15%
2025-10-17	50.41	51.00	47.79	47.97	47.39	qfq	13,499,788	658,315,612	-7.12%
2025-10-16	50.40	52.83	48.80	51.65	51.03	qfq	18,799,192	958,154,914	2.32%
2025-10-15	45.99	51.63	45.16	50.48	49.87	qfq	17,065,342	827,955,571	9.86%
2025-10-14	49.99	50.70	45.57	45.95	45.40	qfq	13,699,232	655,333,164	-5.76%
2025-10-13	48.01	50.28	47.68	48.76	48.17	qfq	9,749,385	476,347,619	-2.46%
2025-10-10	47.78	50.69	47.29	49.99	49.39	qfq	14,427,814	710,838,928	4.63%
2025-10-09	48.45	48.60	47.35	47.78	47.21	qfq	10,742,135	513,574,500	-1.04%
2025-09-30	48.41	49.28	47.35	48.28	47.70	qfq	12,421,321	598,560,496	-1.39%
2025-09-29	48.00	50.12	47.08	48.96	48.37	qfq	14,685,307	716,260,238	2.09%
2025-09-26	47.33	48.84	47.28	47.96	47.38	qfq	10,934,206	528,196,090	0.67%
2025-09-25	47.37	48.91	47.26	47.64	47.07	qfq	12,196,369	586,493,839	-0.02%
2025-09-24	47.00	48.27	46.20	47.65	47.08	qfq	16,605,229	788,805,463	0.70%
2025-09-23	45.45	48.10	45.06	47.32	46.75	qfq	18,205,594	846,188,841	5.04%
2025-09-22	43.51	45.20	42.51	45.05	44.51	qfq	8,984,248	394,167,877	3.85%
2025-09-19	44.85	45.28	43.20	43.38	42.86	qfq	10,135,739	445,977,716	-2.69%
2025-09-18	44.04	46.42	43.45	44.58	44.05	qfq	15,179,636	681,420,457	1.34%
2025-09-17	43.03	44.63	42.83	43.99	43.46	qfq	7,478,178	328,745,070	1.43%
2025-09-16	42.86	43.50	41.85	43.37	42.85	qfq	5,334,700	227,996,993	1.28%
2025-09-15	43.38	44.00	42.70	42.82	42.31	qfq	6,592,819	285,286,107	-1.45%
2025-09-12	44.24	44.25	42.95	43.45	42.86	qfq	5,626,772	244,646,566	-1.79%
2025-09-11	42.86	44.89	42.53	44.24	43.64	qfq	6,536,413	285,815,218	2.88%
2025-09-10	43.50	43.70	42.46	43.00	42.42	qfq	4,384,776	188,254,132	-1.22%
2025-09-09	43.94	44.79	43.20	43.53	42.94	qfq	6,202,787	272,747,726	-1.29%
2025-09-08	44.92	45.08	43.27	44.10	43.50	qfq	7,380,401	324,202,070	-1.03%
2025-09-05	41.81	45.25	41.81	44.56	43.95	qfq	11,473,684	504,398,029	7.01%
2025-09-04	42.65	43.27	40.60	41.64	41.07	qfq	5,771,873	242,589,967	-1.93%
2025-09-03	42.41	43.02	41.47	42.46	41.88	qfq	5,260,000	222,287,405	0.12%
2025-09-02	44.27	44.28	41.66	42.41	41.83	qfq	9,139,753	389,144,526	-4.42%
2025-09-01	45.49	45.50	43.81	44.37	43.77	qfq	9,725,622	432,116,754	-1.11%
2025-08-29	45.44	46.80	44.80	44.87	44.26	qfq	7,274,190	330,156,490	-0.18%
2025-08-28	45.04	47.02	43.34	44.95	44.34	qfq	10,840,677	487,410,125	2.63%
2025-08-27	44.95	45.74	43.70	43.80	43.20	qfq	7,494,211	336,840,384	-2.30%
2025-08-26	44.00	45.81	43.50	44.83	44.22	qfq	8,264,705	370,069,387	1.31%
2025-08-25	43.53	45.22	43.36	44.25	43.65	qfq	9,110,385	403,823,317	2.19%
2025-08-22	44.25	44.49	43.21	43.30	42.71	qfq	6,245,948	272,025,077	-2.15%
2025-08-21	45.05	45.30	44.04	44.25	43.65	qfq	5,286,177	235,478,011	-1.78%
2025-08-20	43.63	45.50	43.52	45.05	44.44	qfq	11,088,623	497,297,822	2.62%
2025-08-19	45.01	45.16	43.05	43.90	43.30	qfq	10,047,872	439,312,172	-0.95%
2025-08-18	43.96	45.37	43.80	44.32	43.72	qfq	12,808,514	568,979,609	2.00%
2025-08-15	37.91	45.54	37.80	43.45	42.86	qfq	19,061,959	803,754,844	14.49%
2025-08-14	39.84	39.87	37.84	37.95	37.43	qfq	7,576,630	291,387,254	-4.82%
2025-08-13	39.73	40.30	39.21	39.87	39.33	qfq	5,898,286	233,960,645	0.48%
2025-08-12	39.30	39.95	39.21	39.68	39.14	qfq	4,202,500	166,155,855	0.89%
2025-08-11	39.84	39.89	38.68	39.33	38.80	qfq	5,769,188	226,303,333	-1.06%
2025-08-08	40.00	40.10	39.30	39.75	39.21	qfq	3,654,495	144,766,940	-0.50%
2025-08-07	40.86	40.86	39.87	39.95	39.41	qfq	2,574,467	103,441,539	-2.04%
2025-08-06	41.03	41.03	40.52	40.78	40.23	qfq	1,787,892	72,850,056	-0.61%
2025-08-05	40.91	41.20	40.40	41.03	40.47	qfq	2,424,352	98,822,005	0.27%
2025-08-04	39.66	41.00	39.64	40.92	40.36	qfq	3,032,543	123,321,912	2.51%
2025-08-01	39.61	40.18	39.61	39.92	39.38	qfq	2,071,800	82,723,209	0.38%
2025-07-31	39.86	40.50	39.60	39.77	39.23	qfq	2,820,400	112,866,364	-0.23%
2025-07-30	40.10	40.40	39.70	39.86	39.32	qfq	2,124,768	84,961,902	-0.60%
2025-07-29	40.99	41.28	39.50	40.10	39.55	qfq	3,711,091	148,314,853	-2.20%
2025-07-28	40.81	41.40	40.77	41.00	40.44	qfq	2,236,002	91,842,624	0.34%
2025-07-25	41.82	41.90	40.64	40.86	40.30	qfq	3,541,245	145,988,801	-2.48%
2025-07-24	42.30	42.54	41.08	41.90	41.33	qfq	4,940,202	205,275,447	-1.41%
2025-07-23	43.20	43.36	42.09	42.50	41.92	qfq	2,923,610	124,752,034	-1.41%
2025-07-22	42.56	43.30	42.02	43.11	42.52	qfq	3,483,238	149,391,512	2.23%
2025-07-21	42.14	42.95	41.76	42.17	41.60	qfq	3,126,841	131,767,128	0.57%
2025-07-18	43.38	43.38	41.66	41.93	41.36	qfq	3,513,772	148,001,786	-2.44%
2025-07-17	43.30	43.59	42.31	42.98	42.40	qfq	5,550,628	238,335,715	-1.15%
2025-07-16	42.32	44.18	42.24	43.48	42.89	qfq	5,153,226	224,144,691	2.94%
2025-07-15	41.99	42.96	41.71	42.24	41.67	qfq	3,522,153	149,082,416	1.03%
2025-07-14	40.79	42.50	40.60	41.81	41.24	qfq	4,433,798	184,548,938	2.53%
2025-07-11	40.32	41.05	39.73	40.78	40.23	qfq	2,721,208	110,153,012	1.04%
2025-07-10	40.48	40.53	39.87	40.36	39.81	qfq	1,471,800	59,201,474	-0.27%
2025-07-09	40.31	41.18	40.18	40.47	39.92	qfq	2,130,400	86,382,267	0.07%
2025-07-08	38.80	40.90	38.71	40.44	39.89	qfq	3,373,600	134,531,593	3.85%
2025-07-07	38.93	39.25	38.29	38.94	38.41	qfq	2,359,490	91,167,955	0.05%
2025-07-04	39.09	39.66	38.62	38.92	38.39	qfq	2,334,400	91,446,298	-0.89%
2025-07-03	40.00	40.14	38.83	39.27	38.74	qfq	2,382,654	93,600,303	-1.58%
2025-07-02	40.01	40.48	39.50	39.90	39.36	qfq	2,896,105	115,758,130	-0.30%
2025-07-01	41.03	41.29	39.63	40.02	39.48	qfq	2,948,745	118,128,271	-2.75%
2025-06-30	41.17	41.84	40.50	41.15	40.59	qfq	2,734,313	112,823,630	0.88%
2025-06-27	39.41	41.48	39.22	40.79	40.24	qfq	3,097,570	126,020,317	3.50%
2025-06-26	39.77	40.12	39.25	39.41	38.87	qfq	1,718,950	68,137,465	-0.91%
2025-06-25	39.65	39.91	39.00	39.77	39.23	qfq	2,045,208	80,771,085	0.43%
2025-06-24	38.00	39.79	38.00	39.60	39.06	qfq	2,902,934	114,321,446	4.21%
2025-06-23	36.72	38.30	36.70	38.00	37.48	qfq	2,266,700	85,961,702	2.23%
2025-06-20	37.40	37.88	36.87	37.17	36.66	qfq	2,947,700	110,255,938	-0.91%
2025-06-19	38.53	38.74	37.28	37.51	37.00	qfq	2,541,600	96,358,870	-4.19%
2025-06-18	39.70	40.00	38.54	39.15	37.91	qfq	2,716,454	106,280,267	-1.63%
2025-06-17	40.60	40.80	39.58	39.80	38.54	qfq	3,074,061	123,130,846	-2.47%
2025-06-16	39.99	41.70	39.58	40.81	39.51	qfq	3,621,130	148,799,557	1.42%
2025-06-13	40.79	41.70	39.85	40.24	38.96	qfq	2,491,396	100,867,558	-2.04%
2025-06-12	40.96	41.35	40.22	41.08	39.78	qfq	2,349,800	95,833,527	0.20%
2025-06-11	39.72	41.29	39.72	41.00	39.70	qfq	2,948,808	119,975,741	3.35%
2025-06-10	39.90	40.18	39.47	39.67	38.41	qfq	2,243,502	89,272,739	-1.17%
2025-06-09	40.83	41.71	39.98	40.14	38.87	qfq	5,151,414	209,026,135	-2.15%
2025-06-06	40.11	42.07	39.82	41.02	39.72	qfq	6,334,986	260,290,063	4.11%
2025-06-05	38.77	39.46	38.02	39.40	38.15	qfq	2,305,916	89,840,462	1.62%
2025-06-04	38.02	39.08	38.02	38.77	37.54	qfq	3,147,320	121,348,212	1.97%
2025-06-03	37.80	38.27	37.38	38.02	36.81	qfq	1,881,488	71,457,460	0.58%
2025-05-30	38.06	38.18	37.48	37.80	36.60	qfq	1,401,490	53,058,287	-0.18%
2025-05-29	37.38	38.44	37.00	37.87	36.67	qfq	2,787,628	105,911,248	2.05%
2025-05-28	37.16	37.72	37.01	37.11	35.93	qfq	1,415,500	52,704,168	-0.13%
2025-05-27	37.94	38.02	37.00	37.16	35.98	qfq	1,856,300	69,173,964	-2.16%
2025-05-26	37.11	38.48	37.08	37.98	36.77	qfq	3,539,000	134,326,496	2.37%
2025-05-23	38.65	38.91	37.08	37.10	35.92	qfq	4,704,000	178,030,392	-4.13%
2025-05-22	39.20	39.98	38.70	38.70	37.47	qfq	2,272,800	89,224,487	-1.90%
2025-05-21	40.22	40.50	37.80	39.45	38.20	qfq	6,074,647	235,636,830	-4.73%
2025-05-20	41.33	41.85	40.08	41.41	40.10	qfq	1,645,799	67,691,038	0.85%
2025-05-19	40.70	41.29	40.50	41.06	39.76	qfq	1,453,200	59,585,987	0.64%
2025-05-16	41.00	41.45	40.60	40.80	39.51	qfq	1,867,291	76,438,577	-0.51%
2025-05-15	43.16	43.33	40.94	41.01	39.71	qfq	4,107,216	170,400,412	-5.18%
2025-05-14	43.61	43.71	42.63	43.25	41.88	qfq	1,573,019	67,879,166	-1.08%
2025-05-13	44.25	44.95	43.38	43.72	42.33	qfq	1,893,674	83,080,161	-0.18%
2025-05-12	43.80	43.99	42.89	43.80	42.41	qfq	2,237,351	97,061,834	1.13%
2025-05-09	43.63	43.83	42.60	43.31	41.94	qfq	1,477,017	63,731,074	-1.19%
2025-05-08	43.65	44.57	43.52	43.83	42.44	qfq	1,675,626	73,718,313	0.11%
2025-05-07	45.94	46.00	43.36	43.78	42.39	qfq	2,981,893	131,829,229	0.27%
2025-05-06	42.74	44.33	42.74	43.66	42.27	qfq	2,684,217	117,024,649	2.15%
2025-04-30	41.64	43.44	41.38	42.74	41.38	qfq	2,749,150	117,453,205	2.62%
2025-04-29	41.52	42.40	41.20	41.65	40.33	qfq	2,014,750	83,799,490	0.36%
2025-04-28	42.32	43.14	41.40	41.50	40.18	qfq	2,399,634	100,647,504	-2.86%
2025-04-25	42.15	42.92	41.56	42.72	41.36	qfq	2,932,161	124,511,510	1.84%
2025-04-24	42.86	42.89	40.72	41.95	40.62	qfq	3,625,700	152,075,122	0.22%
2025-04-23	40.65	42.50	40.65	41.86	40.53	qfq	2,797,730	117,633,345	3.82%
2025-04-22	40.40	40.94	39.88	40.32	39.04	qfq	1,655,600	66,750,628	-0.20%
2025-04-21	40.18	40.90	39.70	40.40	39.12	qfq	2,577,132	103,926,144	1.13%
2025-04-18	40.12	40.26	39.51	39.95	38.68	qfq	1,487,100	59,323,641	-0.82%
2025-04-17	39.28	41.15	39.07	40.28	39.00	qfq	2,918,414	118,051,946	2.97%
2025-04-16	41.93	41.93	38.83	39.12	37.88	qfq	3,584,790	142,902,572	-6.70%
2025-04-15	42.58	42.88	41.70	41.93	40.60	qfq	2,460,411	103,759,375	-1.34%
2025-04-14	42.13	42.85	41.58	42.50	41.15	qfq	1,856,754	78,484,284	1.67%
2025-04-11	41.54	43.12	40.80	41.80	40.47	qfq	4,079,915	170,931,895	0.92%
2025-04-10	43.00	43.46	41.21	41.42	40.11	qfq	3,805,550	160,974,116	2.37%
2025-04-09	38.07	40.96	36.77	40.46	39.18	qfq	4,049,140	158,780,956	2.66%
2025-04-08	38.44	40.56	38.30	39.41	38.16	qfq	4,245,538	167,283,977	3.19%
2025-04-07	40.23	42.50	36.66	38.19	36.98	qfq	4,440,159	174,948,365	-14.79%
2025-04-03	45.09	45.78	44.00	44.82	43.40	qfq	2,762,175	123,683,706	-2.25%
2025-04-02	45.87	46.45	45.42	45.85	44.40	qfq	2,845,559	130,465,933	-0.07%
2025-04-01	46.89	47.02	45.55	45.88	44.42	qfq	3,251,883	149,968,240	-2.59%
2025-03-31	45.69	47.66	45.57	47.10	45.61	qfq	3,231,920	151,118,928	1.62%
2025-03-28	46.32	47.76	46.28	46.35	44.88	qfq	2,202,902	103,882,508	-0.54%
2025-03-27	46.46	47.30	45.98	46.60	45.12	qfq	2,339,028	109,237,270	0.00%
2025-03-26	46.15	46.80	45.15	46.60	45.12	qfq	3,403,341	156,568,135	1.77%
2025-03-25	47.75	47.84	45.66	45.79	44.34	qfq	4,650,488	216,620,553	-4.98%
2025-03-24	47.10	48.70	46.90	48.19	46.66	qfq	3,818,794	182,931,476	2.31%
2025-03-21	46.72	47.62	46.18	47.10	45.61	qfq	4,367,140	205,047,897	0.60%
2025-03-20	48.21	48.40	46.06	46.82	45.33	qfq	5,861,105	274,337,233	-3.30%
2025-03-19	48.60	49.28	47.95	48.42	46.88	qfq	2,703,799	131,400,130	-0.37%
2025-03-18	49.41	50.26	48.59	48.60	47.06	qfq	4,103,889	201,735,001	-1.68%
2025-03-17	51.65	51.73	49.15	49.43	47.86	qfq	4,924,067	245,768,250	-4.46%
2025-03-14	51.19	52.18	49.80	51.74	50.10	qfq	3,041,184	156,108,567	1.43%
2025-03-13	52.00	52.79	50.39	51.01	49.39	qfq	2,966,250	152,512,060	-2.89%
2025-03-12	49.57	53.53	48.81	52.53	50.86	qfq	5,816,448	300,101,083	5.97%
2025-03-11	49.44	50.28	48.89	49.57	48.00	qfq	2,829,181	139,731,141	-0.86%
2025-03-10	50.74	50.89	48.76	50.00	48.41	qfq	3,880,273	192,189,657	-1.67%
2025-03-07	51.27	52.32	50.53	50.85	49.24	qfq	3,182,170	163,358,029	-0.97%
2025-03-06	52.00	52.39	50.81	51.35	49.72	qfq	3,473,189	178,937,709	0.77%
2025-03-05	50.52	51.63	50.07	50.96	49.34	qfq	2,774,778	141,182,595	1.70%
2025-03-04	50.24	50.95	48.70	50.11	48.52	qfq	2,677,365	133,733,323	0.00%
2025-03-03	50.46	52.34	47.60	50.11	48.52	qfq	7,545,890	374,570,149	-0.71%
2025-02-28	51.60	52.60	49.70	50.47	48.87	qfq	3,997,200	203,711,901	-2.44%
2025-02-27	52.52	52.85	51.00	51.73	50.09	qfq	2,724,200	140,983,600	-1.50%
2025-02-26	52.70	53.68	51.98	52.52	50.85	qfq	2,493,800	131,221,919	-0.15%
2025-02-25	53.60	53.89	52.08	52.60	50.93	qfq	3,666,539	193,556,604	-3.27%
2025-02-24	55.30	56.48	53.30	54.38	52.65	qfq	5,283,214	287,683,763	-1.49%
2025-02-21	54.55	56.78	53.10	55.20	53.45	qfq	5,989,345	329,223,369	5.06%
2025-02-20	53.13	53.13	50.90	52.54	50.87	qfq	4,382,967	226,907,300	-1.20%
2025-02-19	51.30	54.56	50.76	53.18	51.49	qfq	4,740,552	251,067,205	3.71%
2025-02-18	53.99	54.87	50.68	51.28	49.65	qfq	4,519,175	237,713,712	-4.15%
2025-02-17	52.60	56.48	52.35	53.50	51.80	qfq	7,627,141	414,573,901	3.76%
2025-02-14	48.37	52.46	48.37	51.56	49.92	qfq	6,047,245	308,692,827	5.66%
2025-02-13	52.10	52.15	48.50	48.80	47.25	qfq	6,587,969	329,743,085	-0.69%
2025-02-12	45.50	49.46	45.40	49.14	47.58	qfq	8,139,181	389,523,442	6.90%
2025-02-11	45.75	46.07	44.46	45.97	44.51	qfq	6,058,562	274,577,889	0.48%
2025-02-10	47.76	47.76	44.88	45.75	44.30	qfq	5,415,503	247,382,516	-4.13%
2025-02-07	46.92	48.30	46.21	47.72	46.21	qfq	3,860,297	183,725,770	2.03%
2025-02-06	45.21	47.00	45.21	46.77	45.29	qfq	4,748,548	219,251,498	1.67%
2025-02-05	50.77	51.07	44.55	46.00	44.54	qfq	8,531,409	396,773,868	-9.63%
2025-01-27	51.39	51.49	50.48	50.90	49.28	qfq	2,567,514	130,897,622	-1.11%
2025-01-24	51.05	52.20	51.00	51.47	49.84	qfq	2,974,299	153,619,964	0.02%
2025-01-23	52.25	52.74	50.16	51.46	49.83	qfq	4,475,914	229,480,219	-0.79%
2025-01-22	49.00	52.80	48.98	51.87	50.22	qfq	6,227,999	318,929,078	6.36%
2025-01-21	48.91	49.84	47.84	48.77	47.22	qfq	3,265,238	159,534,610	-0.29%
2025-01-20	48.07	49.88	47.70	48.91	47.36	qfq	4,751,574	231,272,162	2.67%
2025-01-17	45.90	48.75	45.75	47.64	46.13	qfq	6,141,801	290,671,097	2.52%
2025-01-16	45.02	46.64	44.63	46.47	45.00	qfq	6,096,504	278,128,703	3.27%
2025-01-15	46.92	46.92	44.55	45.00	43.57	qfq	6,129,868	277,067,414	-4.36%
2025-01-14	47.20	47.88	45.70	47.05	45.56	qfq	7,028,174	328,579,571	3.07%
2025-01-13	46.51	46.97	45.33	45.65	44.20	qfq	4,362,346	200,820,840	-1.85%
2025-01-10	48.88	49.17	46.50	46.51	45.03	qfq	5,513,294	262,379,052	-4.95%
2025-01-09	49.66	51.86	48.40	48.93	47.38	qfq	8,447,692	422,652,695	-0.75%
2025-01-08	45.80	50.38	45.15	49.30	47.74	qfq	9,402,621	447,459,354	7.90%
2025-01-07	44.56	45.78	43.68	45.69	44.24	qfq	6,806,962	305,161,771	2.91%
2025-01-06	42.57	45.67	42.11	44.40	42.99	qfq	6,673,558	295,127,178	4.20%
2025-01-03	43.00	44.48	42.13	42.61	41.26	qfq	4,334,040	187,134,522	-0.91%
2025-01-02	44.00	44.65	42.40	43.00	41.64	qfq	4,200,617	182,966,985	-2.09%
2024-12-31	46.32	47.50	43.50	43.92	42.53	qfq	6,508,795	293,401,103	-6.11%
2024-12-30	45.00	49.27	45.00	46.78	45.30	qfq	10,406,047	488,599,115	12.18%
2024-12-27	42.35	43.76	41.69	41.70	40.38	qfq	2,952,515	126,512,646	-0.29%
2024-12-26	41.10	42.42	40.72	41.82	40.49	qfq	1,988,054	83,030,419	1.78%
2024-12-25	41.80	42.38	40.21	41.09	39.79	qfq	2,366,301	96,869,208	-2.35%
2024-12-24	41.90	42.50	41.50	42.08	40.74	qfq	1,836,139	76,988,892	1.23%
2024-12-23	43.38	44.39	41.40	41.57	40.25	qfq	3,464,322	146,169,664	-3.95%
2024-12-20	43.90	45.30	43.11	43.28	41.91	qfq	4,055,747	178,055,827	-2.52%
2024-12-19	41.22	44.90	40.86	44.40	42.99	qfq	4,627,852	202,023,376	5.97%
2024-12-18	42.48	42.50	41.09	41.90	40.57	qfq	3,232,713	134,432,341	-0.40%
2024-12-17	43.00	44.25	41.81	42.07	40.74	qfq	2,654,558	113,459,318	-2.64%
2024-12-16	44.23	46.77	43.00	43.21	41.84	qfq	2,986,352	133,391,819	-2.81%
2024-12-13	43.94	45.40	43.80	44.46	43.05	qfq	2,994,752	132,970,606	-0.04%
2024-12-12	45.00	45.95	44.09	44.48	43.07	qfq	3,598,766	162,129,593	1.21%
2024-12-11	42.22	45.28	41.79	43.95	42.56	qfq	4,798,616	212,883,289	3.93%
2024-12-10	44.00	44.70	42.01	42.29	40.95	qfq	3,084,592	132,277,619	-1.40%
2024-12-09	43.35	43.49	42.10	42.89	41.53	qfq	2,184,890	93,680,050	-0.56%
2024-12-06	41.20	44.35	40.91	43.13	41.76	qfq	5,487,699	235,918,561	4.61%
2024-12-05	40.30	42.00	40.05	41.23	39.92	qfq	4,454,919	184,306,985	1.68%
2024-12-04	40.90	40.96	40.01	40.55	39.26	qfq	3,110,366	125,670,218	-1.24%
2024-12-03	42.46	42.79	40.63	41.06	39.76	qfq	4,306,885	178,645,954	-3.30%
2024-12-02	37.79	42.72	37.56	42.46	41.11	qfq	10,853,851	443,213,305	13.62%
2024-11-29	37.89	38.62	37.27	37.37	36.18	qfq	4,179,731	158,459,309	-1.76%
2024-11-28	39.40	40.16	37.90	38.04	36.83	qfq	3,020,372	116,484,411	-3.94%
2024-11-27	39.00	39.60	37.97	39.60	38.34	qfq	2,522,200	97,814,939	0.87%
2024-11-26	40.20	40.28	38.45	39.26	38.01	qfq	3,137,100	123,433,077	-2.80%
2024-11-25	38.99	40.99	38.79	40.39	39.11	qfq	3,126,168	125,183,014	3.17%
2024-11-22	40.97	41.30	39.07	39.15	37.91	qfq	3,027,624	121,594,338	-4.30%
2024-11-21	40.59	41.34	40.00	40.91	39.61	qfq	2,859,583	116,485,819	0.32%
2024-11-20	40.84	41.33	39.70	40.78	39.49	qfq	4,602,102	186,460,593	-0.39%
2024-11-19	39.78	41.15	38.89	40.94	39.64	qfq	4,028,556	161,726,103	3.12%
2024-11-18	38.18	41.35	37.54	39.70	38.44	qfq	7,115,330	283,022,742	4.97%
2024-11-15	38.95	39.50	37.82	37.82	36.62	qfq	3,138,578	120,521,866	-2.85%
2024-11-14	41.22	42.29	38.72	38.93	37.69	qfq	5,272,998	211,798,831	-5.99%
2024-11-13	40.82	41.65	40.47	41.41	40.10	qfq	2,722,507	112,078,684	0.93%
2024-11-12	40.85	42.27	40.69	41.03	39.73	qfq	4,883,154	201,369,229	0.34%
2024-11-11	41.49	41.49	40.38	40.89	39.59	qfq	4,590,591	187,212,783	-1.99%
2024-11-08	42.27	43.36	41.08	41.72	40.40	qfq	5,081,281	213,931,747	-0.10%
2024-11-07	41.09	42.18	40.32	41.76	40.43	qfq	5,192,761	213,672,968	0.63%
2024-11-06	41.26	44.66	41.00	41.50	40.18	qfq	11,107,936	474,867,584	0.48%
2024-11-05	39.75	42.73	39.37	41.30	39.99	qfq	8,639,870	355,654,142	3.25%
2024-11-04	36.90	40.15	36.80	40.00	38.73	qfq	6,886,290	270,343,943	7.38%
2024-11-01	38.01	38.38	37.10	37.25	36.07	qfq	4,263,720	160,544,002	-3.40%
2024-10-31	38.99	39.39	37.32	38.56	37.34	qfq	7,293,696	280,616,550	1.85%
2024-10-30	36.12	39.00	36.12	37.86	36.66	qfq	8,281,076	310,778,886	5.31%
2024-10-29	36.50	36.92	35.89	35.95	34.81	qfq	3,067,211	111,488,810	-1.75%
2024-10-28	37.15	37.28	36.00	36.59	35.43	qfq	3,627,953	132,255,710	-0.87%
2024-10-25	36.86	37.69	36.26	36.91	35.74	qfq	5,003,522	184,504,510	-0.51%
2024-10-24	36.20	38.00	35.81	37.10	35.92	qfq	7,893,406	293,995,296	1.39%
2024-10-23	35.19	37.30	34.81	36.59	35.43	qfq	8,654,431	312,642,988	3.95%
2024-10-22	34.28	35.35	33.69	35.20	34.08	qfq	6,845,369	237,655,945	2.74%
2024-10-21	34.38	34.59	33.28	34.26	33.17	qfq	6,787,593	230,822,650	-0.03%
2024-10-18	32.62	35.20	32.36	34.27	33.18	qfq	6,965,124	236,584,025	4.87%
2024-10-17	33.21	33.67	32.50	32.68	31.64	qfq	4,160,838	137,896,590	-1.63%
2024-10-16	32.45	34.00	32.04	33.22	32.17	qfq	5,384,839	178,043,479	0.12%
2024-10-15	34.25	34.25	32.65	33.18	32.13	qfq	7,881,267	261,969,288	-3.43%
2024-10-14	32.55	34.73	31.31	34.36	33.27	qfq	8,194,599	270,712,577	0.82%
2024-10-11	35.79	36.77	33.30	34.08	33.00	qfq	6,268,113	217,057,787	-5.15%
2024-10-10	36.98	38.17	35.60	35.93	34.79	qfq	6,055,054	221,997,809	0.11%
2024-10-09	39.00	39.50	35.51	35.89	34.75	qfq	8,626,635	324,253,247	-13.31%
2024-10-08	45.00	45.00	37.65	41.40	40.09	qfq	9,997,233	411,860,059	7.53%
2024-09-30	35.35	40.45	34.98	38.50	37.28	qfq	8,240,276	304,453,464	11.98%
2024-09-27	31.90	34.67	31.76	34.38	33.29	qfq	5,778,247	193,401,121	7.98%
2024-09-26	31.35	31.87	30.80	31.84	30.83	qfq	4,498,327	140,984,220	1.34%
2024-09-25	31.45	32.40	31.10	31.42	30.42	qfq	3,199,103	102,032,192	0.03%
2024-09-24	30.14	31.45	29.69	31.41	30.41	qfq	3,039,054	93,490,010	5.05%
2024-09-23	30.58	30.85	29.80	29.90	28.95	qfq	2,133,352	64,460,695	-2.19%
2024-09-20	31.50	31.65	30.41	30.57	29.60	qfq	2,133,192	65,772,899	-3.26%
2024-09-19	31.75	32.05	31.29	31.60	30.60	qfq	2,602,692	82,493,441	-0.47%
2024-09-18	30.76	31.92	30.68	31.75	30.74	qfq	2,916,400	91,833,179	2.42%
2024-09-13	31.44	31.90	30.70	31.00	30.02	qfq	3,203,900	99,412,086	-0.90%
2024-09-12	29.95	31.98	29.89	31.28	30.29	qfq	6,210,700	193,833,491	4.09%
2024-09-11	28.52	30.50	28.42	30.05	29.10	qfq	4,939,200	146,859,370	4.23%
2024-09-10	29.20	29.20	28.37	28.83	27.92	qfq	1,332,937	38,286,775	-0.55%
2024-09-09	29.49	29.49	28.88	28.99	28.07	qfq	1,375,300	39,983,363	-1.39%
2024-09-06	30.86	30.86	29.37	29.40	28.47	qfq	2,768,852	82,849,058	-4.76%
2024-09-05	30.84	31.48	30.50	30.87	29.89	qfq	2,367,683	73,285,489	0.10%
2024-09-04	30.60	31.40	30.25	30.84	29.86	qfq	2,887,700	88,923,170	-0.29%
2024-09-03	30.38	31.42	30.31	30.93	29.95	qfq	3,090,499	95,283,170	1.24%
2024-09-02	29.72	31.77	29.71	30.55	29.58	qfq	5,552,221	171,520,241	2.86%
2024-08-30	29.21	30.50	28.91	29.70	28.76	qfq	4,750,351	142,102,540	1.50%
2024-08-29	27.43	29.78	27.22	29.26	28.33	qfq	5,377,322	155,227,781	6.17%
2024-08-28	27.16	28.37	27.14	27.56	26.69	qfq	4,583,989	127,487,696	2.76%
2024-08-27	27.19	27.20	26.33	26.82	25.97	qfq	2,413,827	64,312,088	-1.43%
2024-08-26	27.10	27.43	26.51	27.21	26.35	qfq	3,658,800	98,702,647	0.55%
2024-08-23	27.61	28.04	26.45	27.06	26.20	qfq	4,436,817	119,564,575	-2.10%
2024-08-22	28.11	28.26	27.31	27.64	26.76	qfq	3,269,916	90,545,575	-0.93%
2024-08-21	28.75	28.82	27.81	27.90	27.01	qfq	3,319,667	93,449,352	-2.99%
2024-08-20	30.11	30.12	28.60	28.76	27.85	qfq	3,256,300	94,262,946	-4.20%
2024-08-19	30.01	30.59	29.68	30.02	29.07	qfq	1,523,000	45,760,945	-0.89%
2024-08-16	30.88	31.17	30.28	30.29	29.33	qfq	1,631,973	49,818,560	-1.91%
2024-08-15	30.99	31.27	30.37	30.88	29.90	qfq	1,798,100	55,423,598	-0.42%
2024-08-14	31.86	31.98	31.01	31.01	30.03	qfq	1,704,173	53,326,000	-2.67%
2024-08-13	31.60	32.17	31.37	31.86	30.85	qfq	1,650,758	52,299,062	0.41%
2024-08-12	32.66	32.98	31.64	31.73	30.72	qfq	1,566,477	50,218,836	-2.22%
2024-08-09	32.35	33.70	32.00	32.45	31.42	qfq	3,597,431	118,950,146	0.31%
2024-08-08	31.80	32.49	31.10	32.35	31.32	qfq	3,334,500	106,236,477	0.40%
2024-08-07	31.17	32.75	31.00	32.22	31.20	qfq	3,998,084	128,073,767	3.34%
2024-08-06	31.10	31.67	30.52	31.18	30.19	qfq	2,519,137	78,353,421	2.26%
2024-08-05	31.15	31.69	30.45	30.49	29.52	qfq	2,845,497	88,362,318	-2.74%
2024-08-02	31.58	31.71	30.90	31.35	30.36	qfq	3,953,493	123,978,106	-1.23%
2024-08-01	33.20	33.68	31.29	31.74	30.73	qfq	7,197,991	232,335,018	-5.20%
2024-07-31	32.90	33.55	32.54	33.48	32.42	qfq	4,363,357	144,769,986	1.30%
2024-07-30	33.30	33.44	32.49	33.05	32.00	qfq	3,684,521	121,000,479	-1.20%
2024-07-29	34.18	34.64	33.26	33.45	32.39	qfq	3,944,291	133,170,706	-2.51%
2024-07-26	34.55	35.00	33.86	34.31	33.22	qfq	5,081,441	174,839,417	-1.49%
2024-07-25	32.98	35.15	32.70	34.83	33.72	qfq	8,069,075	275,906,492	3.94%
2024-07-24	33.11	34.04	32.78	33.51	32.45	qfq	4,956,413	166,665,668	1.21%
2024-07-23	34.00	34.98	33.01	33.11	32.06	qfq	5,033,608	169,972,071	-3.44%
2024-07-22	33.10	34.89	32.83	34.29	33.20	qfq	6,973,056	238,738,577	3.75%
2024-07-19	32.40	34.01	32.31	33.05	32.00	qfq	7,801,856	259,071,400	0.52%
2024-07-18	31.76	33.00	30.48	32.88	31.84	qfq	10,677,308	340,975,956	8.09%
2024-07-17	30.90	30.97	29.83	30.42	29.45	qfq	3,564,336	107,969,962	-1.04%
2024-07-16	31.60	31.88	30.41	30.74	29.76	qfq	4,996,400	154,128,207	-3.03%
2024-07-15	32.38	32.38	31.60	31.70	30.69	qfq	4,070,941	129,938,161	-3.38%
2024-07-12	33.10	33.13	32.46	32.81	31.77	qfq	4,186,128	136,887,558	-1.00%
2024-07-11	32.31	33.80	31.78	33.14	32.09	qfq	8,499,400	277,666,811	0.58%
2024-07-10	33.33	33.62	32.61	32.95	31.28	qfq	6,258,799	206,774,229	-1.99%
2024-07-09	32.58	33.80	31.51	33.62	31.92	qfq	9,292,878	304,993,333	3.19%
2024-07-08	32.30	33.53	32.30	32.58	30.93	qfq	8,632,250	283,965,063	-0.64%
2024-07-05	29.94	33.03	29.80	32.79	31.13	qfq	12,697,218	399,286,924	9.15%
2024-07-04	29.45	31.31	28.66	30.04	28.52	qfq	10,587,489	319,609,579	4.38%
2024-07-03	29.50	29.50	28.60	28.78	27.33	qfq	3,082,926	88,938,416	-1.88%
2024-07-02	30.08	30.40	29.10	29.33	27.85	qfq	5,896,822	175,173,541	-2.30%
2024-07-01	30.14	30.70	28.22	30.02	28.50	qfq	10,735,169	313,321,258	-0.10%
2024-06-28	29.05	30.89	28.84	30.05	28.53	qfq	5,155,172	154,598,887	3.91%
2024-06-27	29.77	29.77	28.80	28.92	27.46	qfq	2,992,689	86,957,220	-3.15%
2024-06-26	29.37	30.00	29.06	29.86	28.35	qfq	2,708,208	80,063,743	1.67%
2024-06-25	30.19	30.48	29.12	29.37	27.89	qfq	3,536,897	104,672,830	-3.36%
2024-06-24	30.13	30.99	29.79	30.39	28.85	qfq	5,515,534	168,471,930	0.66%
2024-06-21	29.93	30.48	29.64	30.19	28.66	qfq	3,275,865	98,821,880	0.97%
2024-06-20	31.26	31.30	29.70	29.90	28.39	qfq	5,467,700	165,474,742	-4.11%
2024-06-19	32.85	32.85	31.02	31.18	29.60	qfq	5,621,346	177,898,512	-5.08%
2024-06-18	33.20	33.70	32.65	32.85	31.19	qfq	4,552,940	150,581,509	-1.73%
2024-06-17	33.71	34.82	33.09	33.43	31.74	qfq	4,268,962	143,979,765	-1.59%
2024-06-14	33.39	34.65	33.39	33.97	32.25	qfq	3,617,800	123,188,000	0.50%
2024-06-13	33.58	34.28	33.15	33.80	32.09	qfq	3,742,741	126,447,132	0.66%
2024-06-12	34.22	34.39	33.35	33.58	31.88	qfq	2,842,576	95,885,347	-1.96%
2024-06-11	33.31	34.35	33.10	34.25	32.52	qfq	3,996,587	135,378,912	2.21%
2024-06-07	35.09	35.45	33.13	33.51	31.82	qfq	5,107,922	172,665,647	-1.00%
2024-06-06	34.78	35.35	33.66	33.85	32.14	qfq	7,747,570	266,717,761	-3.59%
2024-06-05	38.88	38.96	34.62	35.11	33.34	qfq	10,428,889	377,304,780	-9.88%
2024-06-04	37.49	39.26	37.00	38.96	36.99	qfq	5,563,412	213,329,468	3.73%
2024-06-03	37.90	38.25	36.90	37.56	35.66	qfq	4,291,287	160,598,721	-1.34%
2024-05-31	38.33	38.76	37.99	38.07	36.15	qfq	3,085,890	118,101,867	-1.45%
2024-05-30	39.71	40.00	38.41	38.63	36.68	qfq	4,621,852	179,892,977	-2.82%
2024-05-29	39.87	40.69	39.21	39.75	37.74	qfq	4,042,414	161,056,780	-1.44%
2024-05-28	39.07	41.27	38.50	40.33	38.29	qfq	7,916,313	318,290,728	2.36%
2024-05-27	38.56	39.85	37.54	39.40	37.41	qfq	6,946,860	271,266,657	2.44%
2024-05-24	37.64	40.00	37.40	38.46	36.52	qfq	6,663,873	258,104,092	2.37%
2024-05-23	37.60	38.13	37.32	37.57	35.67	qfq	2,878,446	108,405,051	-0.82%
2024-05-22	38.00	38.33	36.74	37.88	35.97	qfq	5,641,100	211,607,949	-0.86%
2024-05-21	39.99	40.10	37.79	38.21	36.28	qfq	8,925,464	344,856,168	-4.86%
2024-05-20	40.09	40.77	39.30	40.16	38.13	qfq	6,988,324	280,054,769	-0.50%
2024-05-17	41.60	42.40	39.50	40.36	38.32	qfq	9,561,261	390,427,560	-6.40%
2024-05-16	41.51	43.49	41.51	43.12	40.94	qfq	6,959,059	296,582,235	1.75%
2024-05-15	43.09	45.28	42.33	42.38	40.24	qfq	9,801,661	426,137,610	-2.57%
2024-05-14	42.97	45.90	42.57	43.50	41.30	qfq	10,570,125	465,663,416	-0.87%
2024-05-13	40.00	45.98	39.74	43.88	41.66	qfq	11,656,937	502,438,642	8.96%
2024-05-10	38.53	40.86	38.10	40.27	38.23	qfq	6,094,055	242,464,823	4.60%
2024-05-09	38.04	38.63	37.58	38.50	36.55	qfq	3,725,742	141,859,595	1.48%
2024-05-08	38.00	38.67	37.61	37.94	36.02	qfq	1,923,802	73,291,280	-1.12%
2024-05-07	38.83	38.93	37.56	38.37	36.43	qfq	4,235,181	161,564,013	-2.24%
2024-05-06	37.68	39.27	37.30	39.25	37.27	qfq	4,783,904	184,716,400	5.34%
2024-04-30	36.71	37.89	36.66	37.26	35.38	qfq	3,200,403	119,652,997	0.40%
2024-04-29	38.10	38.22	36.21	37.11	35.23	qfq	5,518,783	203,335,137	-3.01%
2024-04-26	36.30	39.17	36.10	38.26	36.33	qfq	6,085,029	230,844,299	3.69%
2024-04-25	37.52	38.02	35.70	36.90	35.04	qfq	7,281,502	269,166,404	1.18%
2024-04-24	36.50	36.66	35.51	36.47	34.63	qfq	2,993,089	108,338,716	-0.76%
2024-04-23	36.45	37.10	35.80	36.75	34.89	qfq	4,267,727	155,713,559	0.88%
2024-04-22	36.59	36.94	35.58	36.43	34.59	qfq	4,520,861	163,798,038	-0.68%
2024-04-19	37.02	37.60	36.39	36.68	34.83	qfq	3,472,341	127,778,765	-1.93%
2024-04-18	38.20	38.25	36.71	37.40	35.51	qfq	5,807,375	217,735,929	-1.84%
2024-04-17	37.22	38.45	36.50	38.10	36.17	qfq	5,563,518	209,802,127	2.14%
2024-04-16	37.30	38.40	36.30	37.30	35.41	qfq	5,974,234	222,575,732	0.00%
2024-04-15	36.58	38.58	36.57	37.30	35.41	qfq	8,436,171	318,678,371	1.39%
2024-04-12	35.21	37.50	35.04	36.79	34.93	qfq	8,262,784	304,274,040	5.08%
2024-04-11	32.86	35.55	32.74	35.01	33.24	qfq	5,942,536	206,562,696	6.06%
2024-04-10	33.99	33.99	32.75	33.01	31.34	qfq	2,139,824	71,343,013	-2.77%
2024-04-09	33.01	34.13	32.95	33.95	32.23	qfq	2,040,902	68,717,798	2.26%
2024-04-08	33.30	33.93	32.83	33.20	31.52	qfq	1,849,369	61,618,899	0.21%
2024-04-03	33.71	34.00	33.10	33.13	31.46	qfq	2,011,732	67,102,924	-2.36%
2024-04-02	33.81	34.79	33.72	33.93	32.22	qfq	2,578,437	88,303,674	0.24%
2024-04-01	33.97	34.44	33.60	33.85	32.14	qfq	2,476,416	83,823,181	-0.35%
2024-03-29	32.22	34.14	32.22	33.97	32.25	qfq	3,935,939	131,104,552	5.11%
2024-03-28	31.63	32.77	31.61	32.32	30.69	qfq	2,321,440	75,123,033	2.12%
2024-03-27	32.59	32.59	31.61	31.65	30.05	qfq	2,128,525	68,389,381	-2.53%
2024-03-26	32.00	33.08	31.80	32.47	30.83	qfq	2,524,630	82,054,475	1.47%
2024-03-25	32.57	32.89	32.00	32.00	30.38	qfq	2,523,781	81,772,188	-1.60%
2024-03-22	33.43	33.49	32.50	32.52	30.88	qfq	4,383,433	143,928,083	-2.98%
2024-03-21	33.90	34.44	33.50	33.52	31.83	qfq	2,326,015	78,734,410	-1.59%
2024-03-20	33.76	34.35	33.65	34.06	32.34	qfq	2,446,577	83,068,067	0.41%
2024-03-19	33.51	34.97	33.47	33.92	32.21	qfq	4,190,392	143,862,945	0.50%
2024-03-18	33.52	33.84	33.05	33.75	32.04	qfq	3,223,086	108,138,435	0.57%
2024-03-15	33.67	34.27	33.17	33.56	31.86	qfq	2,792,157	94,059,671	0.30%
2024-03-14	34.01	34.10	33.00	33.46	31.77	qfq	4,549,321	152,186,889	-2.16%
2024-03-13	33.90	34.51	33.50	34.20	32.47	qfq	4,972,767	169,471,311	0.62%
2024-03-12	34.70	35.20	33.71	33.99	32.27	qfq	7,962,671	273,717,861	-4.20%
2024-03-11	33.63	35.80	33.31	35.48	33.69	qfq	9,433,186	328,260,437	6.55%
2024-03-08	31.18	33.60	31.18	33.30	31.62	qfq	8,276,327	270,814,327	6.90%
2024-03-07	31.52	32.32	31.07	31.15	29.58	qfq	5,801,125	184,230,748	-1.27%
2024-03-06	30.18	31.79	29.60	31.55	29.96	qfq	5,622,411	174,316,997	4.82%
2024-03-05	29.94	31.11	29.80	30.10	28.58	qfq	3,047,539	92,892,901	-0.82%
2024-03-04	29.53	31.35	29.53	30.35	28.82	qfq	3,305,570	99,848,296	2.19%
2024-03-01	28.95	29.86	28.77	29.70	28.20	qfq	2,596,376	76,708,976	2.63%
2024-02-29	27.50	28.95	27.50	28.94	27.48	qfq	1,897,562	54,275,425	3.65%
2024-02-28	29.50	29.86	27.89	27.92	26.51	qfq	2,728,438	79,130,053	-5.07%
2024-02-27	29.00	29.43	28.87	29.41	27.92	qfq	1,585,816	46,385,278	0.89%
2024-02-26	28.90	29.60	28.50	29.15	27.68	qfq	1,896,010	55,415,351	1.67%
2024-02-23	28.47	28.85	28.19	28.67	27.22	qfq	1,514,782	43,241,756	0.95%
2024-02-22	27.53	28.52	27.51	28.40	26.96	qfq	2,155,593	60,747,028	2.82%
2024-02-21	27.38	28.39	27.38	27.62	26.22	qfq	2,198,381	61,377,407	0.18%
2024-02-20	27.86	27.87	27.18	27.57	26.18	qfq	1,925,674	52,816,689	-0.90%
2024-02-19	28.06	28.39	27.37	27.82	26.41	qfq	2,477,051	68,934,443	-1.07%
2024-02-08	27.04	28.32	26.89	28.12	26.70	qfq	3,427,159	95,637,604	3.84%
2024-02-07	25.60	27.89	25.60	27.08	25.71	qfq	4,477,409	121,485,116	5.21%
2024-02-06	24.10	26.17	22.80	25.74	24.44	qfq	2,539,312	63,047,847	5.67%
2024-02-05	26.60	26.70	24.08	24.36	23.13	qfq	3,384,767	85,260,785	-8.76%
2024-02-02	27.95	28.40	26.25	26.70	25.35	qfq	2,940,926	79,826,921	-5.32%
2024-02-01	26.96	29.24	26.71	28.20	26.77	qfq	3,646,049	103,158,327	4.02%
2024-01-31	28.58	29.24	27.06	27.11	25.74	qfq	2,702,440	75,655,415	-5.84%
2024-01-30	28.80	29.52	28.40	28.79	27.33	qfq	2,515,112	72,998,105	-1.94%
2024-01-29	29.88	30.36	28.87	29.36	27.88	qfq	2,350,037	69,427,547	-0.74%
2024-01-26	30.03	30.74	29.57	29.58	28.09	qfq	4,232,326	127,581,280	-1.24%
2024-01-25	29.58	30.01	28.45	29.95	28.44	qfq	3,953,757	115,948,080	0.91%
2024-01-24	29.88	30.15	28.93	29.68	28.18	qfq	3,159,504	93,075,590	0.00%
2024-01-23	28.92	30.03	28.38	29.68	28.18	qfq	2,879,149	84,684,159	2.66%
2024-01-22	30.12	30.59	28.75	28.91	27.45	qfq	3,773,025	112,176,272	-3.31%
2024-01-19	30.56	30.59	29.65	29.90	28.39	qfq	3,162,831	94,868,895	-2.54%
2024-01-18	30.38	30.88	29.78	30.68	29.13	qfq	4,433,814	134,434,802	-0.03%
2024-01-17	31.34	31.85	30.69	30.69	29.14	qfq	5,010,382	156,948,128	-2.42%
2024-01-16	31.21	31.70	30.68	31.45	29.86	qfq	6,097,126	189,824,161	-0.41%
2024-01-15	29.95	31.92	29.85	31.58	29.98	qfq	10,620,270	329,612,412	5.87%
2024-01-12	30.84	31.20	29.80	29.83	28.32	qfq	8,342,629	254,652,830	-0.50%
2024-01-11	28.30	30.28	28.15	29.98	28.46	qfq	8,420,669	247,996,706	7.49%
2024-01-10	28.60	28.60	27.53	27.89	26.48	qfq	3,809,008	106,667,943	-2.75%
2024-01-09	29.25	29.66	28.51	28.68	27.23	qfq	3,775,098	109,466,612	-2.02%
2024-01-08	29.00	29.73	28.72	29.27	27.79	qfq	6,418,870	187,243,756	-0.10%
2024-01-05	27.92	30.88	27.78	29.30	27.82	qfq	10,996,149	326,076,542	5.36%
2024-01-04	27.31	28.49	27.11	27.81	26.40	qfq	3,925,461	109,373,984	1.50%
2024-01-03	27.60	27.82	27.27	27.40	26.02	qfq	2,228,991	61,255,489	-1.01%
2024-01-02	28.36	28.48	27.27	27.68	26.28	qfq	5,144,178	142,959,425	-2.40%
2023-12-29	28.14	28.49	28.14	28.36	26.93	qfq	1,458,399	41,386,561	0.25%
2023-12-28	27.30	28.47	27.19	28.29	26.86	qfq	2,045,829	57,423,875	3.55%
2023-12-27	26.91	27.42	26.81	27.32	25.94	qfq	728,910	19,817,950	1.19%
2023-12-26	27.47	27.57	26.90	27.00	25.64	qfq	796,132	21,557,799	-1.60%
2023-12-25	27.71	27.88	27.36	27.44	26.05	qfq	724,870	19,978,478	-2.00%
2023-12-22	28.04	28.15	27.36	28.00	26.58	qfq	1,376,618	38,202,257	-0.28%
2023-12-21	27.17	28.43	26.61	28.08	26.66	qfq	2,359,775	65,522,716	3.31%
2023-12-20	27.38	27.77	27.18	27.18	25.81	qfq	799,141	21,963,878	-0.69%
2023-12-19	27.20	27.48	27.13	27.37	25.99	qfq	588,941	16,100,334	0.44%
2023-12-18	27.65	27.69	27.13	27.25	25.87	qfq	726,160	19,821,731	-1.41%
2023-12-15	27.95	27.95	27.47	27.64	26.24	qfq	593,929	16,395,194	0.29%
2023-12-14	27.76	28.02	27.56	27.56	26.17	qfq	826,347	22,927,842	-0.65%
2023-12-13	27.97	28.04	27.70	27.74	26.34	qfq	714,624	19,896,470	-0.82%
2023-12-12	28.31	28.33	27.91	27.97	26.56	qfq	1,049,531	29,506,497	-1.20%
2023-12-11	28.05	28.38	27.61	28.31	26.88	qfq	935,597	26,288,444	-0.07%
2023-12-08	28.17	28.33	27.95	28.33	26.90	qfq	1,169,900	32,890,251	0.68%
2023-12-07	28.16	28.25	27.86	28.14	26.72	qfq	733,394	20,549,471	-0.07%
2023-12-06	27.85	28.35	27.72	28.16	26.74	qfq	780,486	22,000,335	1.08%
2023-12-05	28.30	28.35	27.80	27.86	26.45	qfq	910,377	25,593,901	-1.83%
2023-12-04	28.40	28.54	28.22	28.38	26.95	qfq	916,421	26,010,344	-0.25%
2023-12-01	28.61	28.75	28.30	28.45	27.01	qfq	865,356	24,640,897	-0.35%
2023-11-30	28.88	29.14	28.43	28.55	27.11	qfq	1,095,171	31,368,936	-1.42%
2023-11-29	29.15	29.44	28.86	28.96	27.50	qfq	1,181,530	34,360,185	-0.58%
2023-11-28	29.00	29.56	28.75	29.13	27.66	qfq	1,705,081	49,589,366	0.07%
2023-11-27	28.50	29.58	28.40	29.11	27.64	qfq	3,568,512	103,965,340	3.23%
2023-11-24	28.88	28.88	28.20	28.20	26.77	qfq	1,243,412	35,249,710	-2.08%
2023-11-23	28.40	28.85	28.38	28.80	27.34	qfq	866,736	24,851,766	1.23%
2023-11-22	28.81	28.89	28.45	28.45	27.01	qfq	1,182,743	33,827,172	-1.25%
2023-11-21	29.34	29.47	28.73	28.81	27.35	qfq	2,335,075	67,835,113	-1.97%
2023-11-20	29.68	29.69	29.13	29.39	27.90	qfq	1,613,253	47,295,572	-0.54%
2023-11-17	29.52	29.55	29.21	29.55	28.06	qfq	962,192	28,303,648	0.41%
2023-11-16	29.80	29.86	29.37	29.43	27.94	qfq	1,456,743	42,989,980	-1.44%
2023-11-15	29.80	29.97	29.53	29.86	28.35	qfq	1,740,418	51,843,730	0.88%
2023-11-14	29.45	29.72	29.36	29.60	28.10	qfq	1,485,297	43,907,620	0.44%
2023-11-13	29.31	29.50	29.25	29.47	27.98	qfq	778,020	22,849,480	0.58%
2023-11-10	29.31	29.45	28.94	29.30	27.82	qfq	1,064,124	31,054,470	-0.27%
2023-11-09	29.30	29.54	29.26	29.38	27.90	qfq	1,158,866	34,080,818	-0.10%
2023-11-08	29.50	29.55	29.19	29.41	27.92	qfq	1,381,827	40,608,560	-0.68%
2023-11-07	29.39	29.75	29.17	29.61	28.11	qfq	1,695,990	50,168,097	0.48%
2023-11-06	29.08	29.66	29.08	29.47	27.98	qfq	1,851,990	54,600,431	1.13%
2023-11-03	29.07	29.51	29.07	29.14	27.67	qfq	1,458,411	42,702,558	0.10%
2023-11-02	29.90	29.90	29.05	29.11	27.64	qfq	1,947,598	57,284,721	-2.25%
2023-11-01	30.07	30.07	29.51	29.78	28.27	qfq	1,736,209	51,692,352	-0.37%
2023-10-31	29.80	30.38	29.49	29.89	28.38	qfq	3,090,828	92,586,322	-0.30%
2023-10-30	29.44	30.23	29.00	29.98	28.46	qfq	5,594,262	167,492,537	3.95%
2023-10-27	27.16	29.67	27.03	28.84	27.38	qfq	6,773,911	195,829,196	6.38%
2023-10-26	26.86	27.18	26.46	27.11	25.74	qfq	1,175,529	31,534,459	0.52%
2023-10-25	26.81	27.05	26.72	26.97	25.61	qfq	1,025,779	27,607,236	0.97%
2023-10-24	26.24	26.80	26.11	26.71	25.36	qfq	1,277,193	33,947,781	1.71%
2023-10-23	27.20	27.20	26.15	26.26	24.86	qfq	1,251,048	33,117,227	-3.63%
2023-10-20	27.24	27.68	27.16	27.25	25.79	qfq	1,021,910	28,004,318	0.04%
2023-10-19	27.58	27.85	27.21	27.24	25.78	qfq	1,167,506	32,093,659	-1.27%
2023-10-18	28.38	28.42	27.53	27.59	26.12	qfq	1,581,629	44,086,117	-3.19%
2023-10-17	28.36	28.81	28.12	28.50	26.98	qfq	1,196,892	34,021,485	0.49%
2023-10-16	28.70	29.00	28.26	28.36	26.84	qfq	1,464,181	41,832,022	-1.56%
2023-10-13	28.84	28.88	28.56	28.81	27.27	qfq	1,241,700	35,666,788	-0.41%
2023-10-12	28.64	29.04	28.45	28.93	27.38	qfq	1,647,352	47,449,726	1.01%
2023-10-11	28.55	28.78	28.28	28.64	27.11	qfq	1,242,813	35,503,151	0.88%
2023-10-10	28.87	28.89	28.35	28.39	26.87	qfq	1,422,300	40,616,007	-1.66%
2023-10-09	28.60	28.92	28.51	28.87	27.33	qfq	1,503,663	43,257,434	0.80%
2023-09-28	28.46	28.88	28.46	28.64	27.11	qfq	1,455,352	41,787,845	0.35%
2023-09-27	28.37	28.94	28.28	28.54	27.02	qfq	1,675,339	48,067,005	0.00%
2023-09-26	28.52	28.63	28.37	28.54	27.02	qfq	1,377,477	39,310,585	0.42%
2023-09-25	28.44	28.62	28.20	28.42	26.90	qfq	948,300	26,945,504	-0.35%
2023-09-22	27.77	28.55	27.77	28.52	27.00	qfq	1,514,326	42,784,376	1.71%
2023-09-21	28.13	28.40	28.03	28.04	26.54	qfq	1,132,500	31,902,877	-0.99%
2023-09-20	28.27	28.65	28.27	28.32	26.81	qfq	760,974	21,632,623	-0.56%
2023-09-19	28.70	28.86	28.34	28.48	26.96	qfq	1,269,508	36,130,482	-1.01%
2023-09-18	28.52	28.97	28.33	28.77	27.23	qfq	1,223,495	35,205,422	0.77%
2023-09-15	28.59	28.75	28.32	28.55	27.02	qfq	1,220,460	34,853,888	0.14%
2023-09-14	29.07	29.07	28.35	28.51	26.99	qfq	1,550,878	44,414,954	-1.76%
2023-09-13	29.24	29.27	28.81	29.02	27.47	qfq	1,530,427	44,367,838	-1.19%
2023-09-12	29.23	29.45	29.15	29.37	27.80	qfq	1,212,903	35,535,405	0.07%
2023-09-11	29.10	29.48	29.08	29.35	27.78	qfq	1,539,498	45,073,381	0.48%
2023-09-08	29.23	29.45	29.01	29.21	27.65	qfq	1,337,857	39,041,129	0.00%
2023-09-07	30.43	30.50	29.21	29.21	27.65	qfq	3,814,936	113,111,375	-3.98%
2023-09-06	30.32	30.47	30.12	30.42	28.79	qfq	1,447,209	43,882,455	-0.36%
2023-09-05	30.53	30.58	30.22	30.53	28.90	qfq	1,753,334	53,306,323	-0.13%
2023-09-04	30.69	30.69	30.11	30.57	28.94	qfq	1,926,959	58,609,171	0.43%
2023-09-01	30.40	30.56	30.20	30.44	28.81	qfq	1,714,279	52,038,591	0.07%
2023-08-31	30.30	30.76	30.13	30.42	28.79	qfq	2,209,047	67,288,124	-0.52%
2023-08-30	30.45	31.09	29.90	30.58	28.95	qfq	4,790,532	145,960,561	0.86%
2023-08-29	28.53	30.38	28.53	30.32	28.70	qfq	5,019,170	150,067,171	5.42%
2023-08-28	30.39	30.40	28.51	28.76	27.22	qfq	3,833,660	113,081,655	1.77%
2023-08-25	29.55	29.88	28.13	28.26	26.75	qfq	4,824,209	139,254,697	-5.17%
2023-08-24	31.16	31.17	29.31	29.80	28.21	qfq	5,168,263	155,245,808	-3.90%
2023-08-23	31.25	31.49	31.01	31.01	29.35	qfq	3,161,867	98,764,344	-1.87%
2023-08-22	32.34	32.47	31.10	31.60	29.91	qfq	6,140,402	193,938,679	-2.50%
2023-08-21	32.31	32.78	32.11	32.41	30.68	qfq	5,166,088	167,335,822	-0.18%
2023-08-18	31.80	32.95	31.72	32.47	30.74	qfq	9,622,310	312,960,261	1.69%
2023-08-17	31.56	31.94	31.06	31.93	30.22	qfq	4,234,739	133,084,483	0.19%
2023-08-16	31.71	32.48	31.64	31.87	30.17	qfq	3,601,487	115,576,860	0.19%
2023-08-15	32.09	32.19	31.54	31.81	30.11	qfq	3,239,078	103,208,425	-1.27%
2023-08-14	31.52	32.22	31.17	32.22	30.50	qfq	4,179,876	133,237,731	1.32%
2023-08-11	32.20	32.49	31.70	31.80	30.10	qfq	4,820,213	154,045,141	-1.52%
2023-08-10	31.88	32.69	31.88	32.29	30.56	qfq	7,448,269	241,618,739	0.84%
2023-08-09	31.60	32.17	31.53	32.02	30.31	qfq	5,088,684	162,383,946	0.79%
2023-08-08	31.24	32.09	31.09	31.77	30.07	qfq	3,607,850	113,676,471	2.09%
2023-08-07	31.50	31.58	31.05	31.12	29.46	qfq	3,027,170	94,610,373	-1.61%
2023-08-04	31.58	31.77	31.48	31.63	29.94	qfq	2,615,927	82,576,797	-0.03%
2023-08-03	31.53	31.96	31.51	31.64	29.95	qfq	1,787,964	56,728,289	-0.19%
2023-08-02	31.43	31.77	31.41	31.70	30.01	qfq	2,117,836	66,812,685	0.44%
2023-08-01	31.97	32.12	31.50	31.56	29.87	qfq	3,912,782	124,143,991	-1.84%
2023-07-31	32.05	32.27	31.83	32.15	30.43	qfq	4,448,865	142,458,406	-0.50%
2023-07-28	31.84	32.88	31.56	32.31	30.58	qfq	7,413,627	239,360,349	2.41%
2023-07-27	31.30	31.55	31.29	31.55	29.86	qfq	3,116,738	97,888,880	0.64%
2023-07-26	31.54	31.59	31.22	31.35	29.67	qfq	2,797,124	87,789,922	-0.57%
2023-07-25	31.55	31.69	31.22	31.53	29.85	qfq	3,124,762	98,245,209	0.61%
2023-07-24	31.30	31.59	31.20	31.34	29.67	qfq	2,132,519	66,946,491	0.13%
2023-07-21	31.25	31.57	31.20	31.30	29.63	qfq	3,202,506	100,366,410	-0.67%
2023-07-20	32.40	32.66	31.34	31.51	29.83	qfq	6,137,563	195,625,585	-2.90%
2023-07-19	32.30	33.01	32.10	32.45	30.72	qfq	6,465,838	210,367,102	-0.37%
2023-07-18	32.55	33.28	32.30	32.57	30.83	qfq	8,092,673	264,805,109	-0.40%