SECURITY DETAIL · RAW DATA

智迪科技301503.SZ

ASZSECNYSTOCK

最近收盘价26.042026-07-17

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）947,271

成交额（元）25,386,295

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-09-16	2025-09-23	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.65	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-04	cash_dividend	0.56	—	—	—	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	27.63	27.78	25.88	26.04	26.04	qfq	947,271	25,386,295	-4.82%
2026-07-16	26.88	27.92	26.61	27.36	27.36	qfq	874,800	23,978,743	1.79%
2026-07-15	26.53	27.01	26.19	26.88	26.88	qfq	507,500	13,567,497	1.28%
2026-07-14	25.96	26.70	25.63	26.54	26.54	qfq	567,600	14,833,267	2.04%
2026-07-13	27.13	27.34	25.60	26.01	26.01	qfq	822,664	21,792,384	-2.62%
2026-07-10	26.32	27.24	26.03	26.71	26.71	qfq	684,800	18,369,072	1.40%
2026-07-09	25.30	26.54	25.30	26.34	26.34	qfq	614,000	16,027,351	0.34%
2026-07-08	26.63	26.87	26.03	26.25	26.25	qfq	568,700	14,962,145	-1.54%
2026-07-07	27.75	27.96	26.36	26.66	26.66	qfq	750,695	20,173,806	-3.93%
2026-07-06	28.56	28.68	27.55	27.75	27.75	qfq	855,700	23,923,796	-2.84%
2026-07-03	27.97	28.68	27.45	28.56	28.56	qfq	1,358,600	38,522,831	3.63%
2026-07-02	27.44	28.26	27.30	27.56	27.56	qfq	1,055,800	29,387,927	0.44%
2026-07-01	27.50	27.74	27.03	27.44	27.44	qfq	1,173,604	32,175,166	-0.25%
2026-06-30	26.51	27.65	26.47	27.51	27.51	qfq	982,900	26,800,075	2.04%
2026-06-29	27.11	27.66	26.00	26.96	26.96	qfq	1,053,300	28,094,890	-0.55%
2026-06-26	27.59	27.72	26.91	27.11	27.11	qfq	678,832	18,467,977	-2.73%
2026-06-25	28.72	28.82	27.71	27.87	27.87	qfq	943,997	26,453,358	-2.93%
2026-06-24	29.56	29.90	28.50	28.71	28.71	qfq	798,200	23,186,446	-2.88%
2026-06-23	28.63	29.88	28.63	29.56	29.56	qfq	994,700	29,452,750	1.97%
2026-06-22	28.71	29.20	27.63	28.99	28.99	qfq	1,164,800	32,927,111	0.17%
2026-06-18	29.47	29.71	28.78	28.94	28.94	qfq	1,114,000	32,406,202	-1.83%
2026-06-17	30.25	30.25	29.41	29.48	29.48	qfq	863,900	25,612,648	-2.83%
2026-06-16	29.99	30.50	29.35	30.34	30.34	qfq	724,700	21,725,600	1.27%
2026-06-15	30.00	30.68	29.77	29.96	29.96	qfq	943,300	28,484,743	0.44%
2026-06-12	30.15	30.41	29.60	29.83	29.83	qfq	791,300	23,744,646	-0.20%
2026-06-11	29.90	30.18	29.20	29.89	29.89	qfq	831,555	24,742,435	-0.20%
2026-06-10	30.45	30.55	29.20	29.95	29.95	qfq	741,500	22,097,340	-1.64%
2026-06-09	29.85	30.55	29.53	30.45	30.45	qfq	925,400	27,944,543	2.59%
2026-06-08	30.27	31.14	29.23	29.68	29.68	qfq	1,147,100	34,608,267	-5.18%
2026-06-05	31.04	31.83	30.10	31.30	31.30	qfq	1,070,600	33,212,302	0.87%
2026-06-04	31.74	31.81	30.71	31.03	31.03	qfq	1,057,900	32,940,227	-2.82%
2026-06-03	32.44	32.90	31.55	31.93	31.93	qfq	1,666,100	53,680,607	-2.27%
2026-06-02	34.26	35.75	32.51	32.67	32.67	qfq	2,238,900	75,771,205	-1.60%
2026-06-01	31.60	34.10	31.60	33.20	33.20	qfq	2,175,336	71,963,570	6.72%
2026-05-29	31.94	32.45	30.93	31.11	31.11	qfq	985,400	31,150,586	-2.75%
2026-05-28	32.00	32.25	31.16	31.99	31.99	qfq	808,700	25,712,220	-0.34%
2026-05-27	33.46	33.50	31.51	32.10	32.10	qfq	1,227,000	39,516,200	-3.08%
2026-05-26	34.52	34.71	32.60	33.12	33.12	qfq	1,222,200	40,776,773	-4.83%
2026-05-25	35.45	35.79	34.28	34.80	34.80	qfq	757,197	26,393,023	-1.67%
2026-05-22	34.34	35.52	33.80	35.39	35.39	qfq	851,194	29,526,231	4.00%
2026-05-21	35.83	36.31	34.01	34.03	34.03	qfq	1,071,101	37,944,017	-4.57%
2026-05-20	36.12	36.16	35.31	35.66	35.66	qfq	705,900	25,190,968	-1.22%
2026-05-19	36.07	36.40	35.50	36.10	36.10	qfq	761,900	27,412,852	-0.06%
2026-05-18	35.48	36.15	35.06	36.12	36.12	qfq	757,600	27,029,785	1.80%
2026-05-15	35.78	36.28	35.28	35.48	35.48	qfq	932,300	33,363,631	-0.81%
2026-05-14	35.98	36.29	35.31	35.77	35.77	qfq	966,000	34,550,243	-0.61%
2026-05-13	35.70	36.18	35.20	35.99	35.99	qfq	940,801	33,697,397	1.12%
2026-05-12	36.86	36.86	35.49	35.59	35.59	qfq	1,321,600	47,527,418	-3.47%
2026-05-11	36.63	36.87	36.40	36.87	36.87	qfq	925,300	33,876,690	0.74%
2026-05-08	35.86	36.62	35.80	36.60	36.60	qfq	871,701	31,678,417	2.06%
2026-05-07	35.68	36.34	35.68	35.86	35.86	qfq	1,259,400	45,457,970	1.01%
2026-05-06	35.84	36.55	35.26	35.50	35.50	qfq	1,606,797	57,725,865	-0.89%
2026-04-30	35.43	35.89	35.35	35.82	35.82	qfq	1,057,300	37,673,234	0.73%
2026-04-29	34.77	35.88	33.61	35.56	35.56	qfq	1,957,000	68,188,426	-1.55%
2026-04-28	36.53	36.73	35.88	36.12	36.12	qfq	877,566	31,860,241	-1.63%
2026-04-27	35.80	36.85	35.45	36.72	36.72	qfq	1,045,197	37,831,367	2.71%
2026-04-24	35.61	36.12	35.00	35.75	35.75	qfq	847,700	30,173,543	0.68%
2026-04-23	36.54	36.54	35.24	35.51	35.51	qfq	938,500	33,457,613	-2.42%
2026-04-22	36.16	36.46	35.76	36.39	36.39	qfq	906,200	32,715,537	0.66%
2026-04-21	36.40	36.40	35.90	36.15	36.15	qfq	575,700	20,777,671	-0.69%
2026-04-20	36.30	36.54	35.75	36.40	36.40	qfq	922,205	33,289,702	0.78%
2026-04-17	36.35	36.35	35.85	36.12	36.12	qfq	582,000	20,969,722	-0.28%
2026-04-16	35.81	36.37	35.47	36.22	36.22	qfq	618,600	22,266,709	1.97%
2026-04-15	36.10	36.28	35.45	35.52	35.52	qfq	662,500	23,762,927	-1.31%
2026-04-14	35.98	36.13	35.46	35.99	35.99	qfq	628,101	22,491,249	0.93%
2026-04-13	35.60	36.09	35.46	35.66	35.66	qfq	532,600	18,998,097	-0.47%
2026-04-10	35.99	36.34	35.70	35.83	35.83	qfq	681,100	24,521,542	0.48%
2026-04-09	36.52	36.52	35.41	35.66	35.66	qfq	842,000	30,194,246	-3.15%
2026-04-08	35.20	36.83	35.20	36.82	36.82	qfq	1,510,600	54,731,908	6.76%
2026-04-07	33.65	34.69	33.29	34.49	34.49	qfq	1,042,100	35,672,317	2.99%
2026-04-03	34.85	34.85	33.33	33.49	33.49	qfq	866,291	29,267,358	-2.62%
2026-04-02	35.40	35.65	34.10	34.39	34.39	qfq	951,784	32,956,019	-3.53%
2026-04-01	35.60	36.92	35.16	35.65	35.65	qfq	968,000	34,605,064	2.06%
2026-03-31	35.38	35.87	34.88	34.93	34.93	qfq	822,000	29,003,281	-1.27%
2026-03-30	34.61	35.38	34.60	35.38	35.38	qfq	861,100	30,122,367	1.09%
2026-03-27	34.29	35.18	34.20	35.00	35.00	qfq	645,800	22,480,926	1.30%
2026-03-26	35.31	35.78	34.40	34.55	34.55	qfq	853,700	29,773,607	-2.15%
2026-03-25	35.07	35.99	34.76	35.31	35.31	qfq	997,784	35,394,168	1.70%
2026-03-24	33.52	34.81	32.98	34.72	34.72	qfq	1,459,200	49,499,282	5.69%
2026-03-23	35.20	35.20	32.33	32.85	32.85	qfq	1,752,484	59,069,337	-8.32%
2026-03-20	37.30	37.77	35.75	35.83	35.83	qfq	1,050,400	38,386,911	-3.86%
2026-03-19	38.14	38.58	37.02	37.27	37.27	qfq	839,200	31,577,653	-3.50%
2026-03-18	37.69	38.73	37.45	38.62	38.62	qfq	997,700	38,163,989	3.12%
2026-03-17	38.70	38.78	37.41	37.45	37.45	qfq	755,900	28,775,277	-2.70%
2026-03-16	38.01	38.50	37.72	38.49	38.49	qfq	592,200	22,620,739	1.08%
2026-03-13	38.08	38.98	37.78	38.08	38.08	qfq	647,201	24,873,282	-0.39%
2026-03-12	39.02	39.53	38.16	38.23	38.23	qfq	689,492	26,602,197	-1.87%
2026-03-11	39.54	39.73	38.80	38.96	38.96	qfq	707,292	27,772,304	-1.02%
2026-03-10	38.15	39.44	38.15	39.36	39.36	qfq	850,200	33,147,034	3.77%
2026-03-09	37.80	38.19	36.81	37.93	37.93	qfq	894,500	33,657,504	-0.55%
2026-03-06	37.37	38.15	37.09	38.14	38.14	qfq	643,800	24,330,862	2.58%
2026-03-05	37.49	37.97	36.99	37.18	37.18	qfq	862,100	32,373,480	0.81%
2026-03-04	36.73	37.55	36.41	36.88	36.88	qfq	784,900	28,926,574	0.22%
2026-03-03	37.82	38.45	36.70	36.80	36.80	qfq	1,006,200	37,804,794	-2.70%
2026-03-02	39.05	39.49	37.61	37.82	37.82	qfq	1,524,900	58,179,443	-4.30%
2026-02-27	39.88	39.98	39.26	39.52	39.52	qfq	832,100	32,855,370	-1.50%
2026-02-26	39.63	40.12	39.40	40.12	40.12	qfq	801,200	31,889,845	1.31%
2026-02-25	39.88	39.88	39.32	39.60	39.60	qfq	897,578	35,582,240	0.10%
2026-02-24	39.52	40.07	39.40	39.56	39.56	qfq	1,183,300	47,016,875	0.64%
2026-02-13	39.97	40.19	39.30	39.31	39.31	qfq	848,100	33,731,474	-1.40%
2026-02-12	40.38	40.38	39.50	39.87	39.87	qfq	809,300	32,382,014	-0.52%
2026-02-11	39.60	40.22	39.60	40.08	40.08	qfq	755,700	30,253,824	0.70%
2026-02-10	39.97	40.09	39.55	39.80	39.80	qfq	643,600	25,650,197	-0.38%
2026-02-09	39.70	39.95	39.38	39.95	39.95	qfq	922,823	36,725,789	1.68%
2026-02-06	39.00	39.91	38.93	39.29	39.29	qfq	875,500	34,612,382	-0.03%
2026-02-05	39.61	39.96	39.17	39.30	39.30	qfq	1,020,200	40,470,132	0.08%
2026-02-04	39.62	39.83	38.91	39.27	39.27	qfq	754,578	29,724,392	-1.03%
2026-02-03	38.84	39.73	38.71	39.68	39.68	qfq	980,200	38,520,675	2.90%
2026-02-02	39.11	39.52	38.50	38.56	38.56	qfq	1,240,400	48,466,253	-1.08%
2026-01-30	38.24	39.09	37.80	38.98	38.98	qfq	1,134,100	43,608,463	1.38%
2026-01-29	38.79	39.16	37.87	38.45	38.45	qfq	1,290,300	49,840,092	-0.44%
2026-01-28	39.28	39.62	38.30	38.62	38.62	qfq	865,723	33,546,847	-1.88%
2026-01-27	39.63	39.88	38.23	39.36	39.36	qfq	990,200	38,687,508	-0.68%
2026-01-26	40.10	40.33	39.01	39.63	39.63	qfq	958,300	37,949,312	-0.92%
2026-01-23	39.91	40.23	39.61	40.00	40.00	qfq	822,900	32,787,667	0.38%
2026-01-22	39.46	39.88	39.28	39.85	39.85	qfq	794,200	31,472,699	1.48%
2026-01-21	39.10	39.36	38.81	39.27	39.27	qfq	1,075,490	42,132,200	1.21%
2026-01-20	39.37	39.48	38.55	38.80	38.80	qfq	1,167,100	45,527,222	-0.97%
2026-01-19	39.10	39.28	38.81	39.18	39.18	qfq	805,800	31,478,829	0.54%
2026-01-16	38.71	39.30	38.50	38.97	38.97	qfq	1,189,300	46,282,547	0.67%
2026-01-15	38.43	38.84	38.00	38.71	38.71	qfq	1,136,900	43,777,994	1.07%
2026-01-14	38.37	38.94	37.73	38.30	38.30	qfq	1,438,692	55,258,774	0.79%
2026-01-13	38.33	38.77	37.92	38.00	38.00	qfq	1,223,470	46,947,510	-0.84%
2026-01-12	37.74	38.40	37.44	38.32	38.32	qfq	1,239,770	47,191,762	2.57%
2026-01-09	37.20	37.52	36.83	37.36	37.36	qfq	934,023	34,693,023	0.78%
2026-01-08	36.60	37.27	36.38	37.07	37.07	qfq	990,400	36,559,513	1.39%
2026-01-07	36.76	36.85	36.36	36.56	36.56	qfq	699,300	25,595,488	-0.54%
2026-01-06	36.75	37.05	36.58	36.76	36.76	qfq	756,500	27,846,265	0.44%
2026-01-05	36.28	36.74	36.09	36.60	36.60	qfq	915,800	33,430,765	1.50%
2025-12-31	36.16	36.16	35.75	36.06	36.06	qfq	463,300	16,666,223	0.33%
2025-12-30	35.96	36.20	35.78	35.94	35.94	qfq	604,400	21,746,431	-0.08%
2025-12-29	36.04	36.26	35.70	35.97	35.97	qfq	757,077	27,254,113	-0.19%
2025-12-26	36.30	36.58	35.94	36.04	36.04	qfq	716,800	25,952,734	-1.07%
2025-12-25	35.88	36.50	35.61	36.43	36.43	qfq	692,100	25,009,725	1.79%
2025-12-24	35.20	35.85	35.00	35.79	35.79	qfq	768,500	27,367,890	1.53%
2025-12-23	35.39	35.64	35.11	35.25	35.25	qfq	691,500	24,428,766	-0.14%
2025-12-22	35.60	35.86	35.21	35.30	35.30	qfq	796,000	28,344,343	-0.06%
2025-12-19	35.05	35.52	35.05	35.32	35.32	qfq	517,200	18,290,071	0.46%
2025-12-18	34.58	35.49	34.21	35.16	35.16	qfq	801,200	28,126,297	1.68%
2025-12-17	34.16	34.76	33.75	34.58	34.58	qfq	832,178	28,510,087	0.64%
2025-12-16	34.75	35.32	34.02	34.36	34.36	qfq	801,080	27,507,449	-1.66%
2025-12-15	35.12	35.29	34.42	34.94	34.94	qfq	1,030,805	35,946,673	-1.13%
2025-12-12	35.56	36.01	35.31	35.34	35.34	qfq	733,100	26,091,418	-0.73%
2025-12-11	36.39	36.43	35.55	35.60	35.60	qfq	800,500	28,736,780	-1.87%
2025-12-10	36.85	37.06	36.23	36.28	36.28	qfq	721,400	26,340,410	-1.84%
2025-12-09	37.38	37.48	36.92	36.96	36.96	qfq	660,997	24,603,456	-0.78%
2025-12-08	37.28	37.62	37.00	37.25	37.25	qfq	960,000	35,838,383	0.57%
2025-12-05	36.80	37.18	36.17	37.04	37.04	qfq	1,096,305	40,191,819	0.90%
2025-12-04	37.15	37.31	36.54	36.71	36.71	qfq	558,100	20,580,714	-1.24%
2025-12-03	37.66	37.66	36.90	37.17	37.17	qfq	568,800	21,136,588	-0.54%
2025-12-02	37.82	37.87	37.30	37.37	37.37	qfq	594,223	22,332,790	-1.09%
2025-12-01	37.68	38.15	36.89	37.78	37.78	qfq	915,100	34,590,851	0.43%
2025-11-28	36.90	37.93	36.70	37.62	37.62	qfq	732,900	27,376,283	1.92%
2025-11-27	36.74	37.25	36.52	36.91	36.91	qfq	562,335	20,805,396	0.85%
2025-11-26	37.25	37.60	36.58	36.60	36.60	qfq	713,140	26,390,320	-2.03%
2025-11-25	36.98	37.74	36.94	37.36	37.36	qfq	886,700	33,219,022	1.55%
2025-11-24	36.48	36.96	36.02	36.79	36.79	qfq	1,022,123	37,363,232	2.17%
2025-11-21	37.03	37.77	35.61	36.01	36.01	qfq	1,132,754	41,333,132	-3.69%
2025-11-20	37.74	38.06	37.15	37.39	37.39	qfq	975,500	36,637,852	-1.42%
2025-11-19	39.15	39.23	37.71	37.93	37.93	qfq	911,023	34,794,601	-2.49%
2025-11-18	39.39	39.39	38.73	38.90	38.90	qfq	572,723	22,331,164	-0.94%
2025-11-17	38.93	39.64	38.66	39.27	39.27	qfq	1,067,023	41,894,362	0.56%
2025-11-14	38.65	39.55	38.43	39.05	39.05	qfq	861,400	33,710,138	1.03%
2025-11-13	38.59	38.75	38.18	38.65	38.65	qfq	773,101	29,757,333	0.16%
2025-11-12	38.69	38.91	38.20	38.59	38.59	qfq	764,000	29,426,252	-0.49%
2025-11-11	39.04	39.15	38.65	38.78	38.78	qfq	524,900	20,419,474	-0.18%
2025-11-10	39.15	39.51	38.71	38.85	38.85	qfq	946,600	36,909,816	-1.17%
2025-11-07	40.05	40.05	39.21	39.31	39.31	qfq	781,800	30,839,334	-1.63%
2025-11-06	39.78	40.15	39.39	39.96	39.96	qfq	791,821	31,489,665	0.91%
2025-11-05	39.58	39.78	38.94	39.60	39.60	qfq	765,900	30,208,485	-0.10%
2025-11-04	39.65	39.83	39.24	39.64	39.64	qfq	686,315	27,133,557	-0.03%
2025-11-03	39.85	39.85	39.38	39.65	39.65	qfq	750,800	29,754,185	0.23%
2025-10-31	39.15	39.91	39.10	39.56	39.56	qfq	718,600	28,436,701	0.43%
2025-10-30	40.28	40.28	39.30	39.39	39.39	qfq	739,000	29,331,017	-1.87%
2025-10-29	40.31	40.41	39.87	40.14	40.14	qfq	956,815	38,422,403	0.02%
2025-10-28	40.20	40.55	39.80	40.13	40.13	qfq	1,193,200	47,943,877	0.33%
2025-10-27	39.90	40.40	39.45	40.00	40.00	qfq	1,194,200	47,743,694	0.81%
2025-10-24	38.94	39.68	38.80	39.68	39.68	qfq	741,201	29,204,125	1.87%
2025-10-23	38.40	38.95	37.96	38.95	38.95	qfq	639,600	24,612,127	1.38%
2025-10-22	38.24	38.88	37.68	38.42	38.42	qfq	830,000	31,953,520	0.76%
2025-10-21	37.25	38.24	37.08	38.13	38.13	qfq	866,615	32,799,448	2.36%
2025-10-20	37.25	37.73	36.77	37.25	37.25	qfq	1,059,600	39,398,804	1.17%
2025-10-17	37.86	37.96	36.75	36.82	36.82	qfq	806,800	30,075,491	-3.03%
2025-10-16	38.28	38.30	36.00	37.97	37.97	qfq	834,000	31,573,651	-0.71%
2025-10-15	37.99	38.65	37.78	38.24	38.24	qfq	763,399	29,104,675	0.76%
2025-10-14	38.47	38.83	37.77	37.95	37.95	qfq	861,500	32,987,222	-0.91%
2025-10-13	37.60	38.57	35.91	38.30	38.30	qfq	1,228,300	46,331,063	-1.11%
2025-10-10	39.00	39.24	38.62	38.73	38.73	qfq	852,200	33,078,294	-1.10%
2025-10-09	39.34	39.55	38.96	39.16	39.16	qfq	811,100	31,827,263	-0.03%
2025-09-30	39.41	39.93	39.12	39.17	39.17	qfq	824,999	32,437,994	-0.41%
2025-09-29	38.97	39.85	38.40	39.33	39.33	qfq	936,600	36,790,740	0.90%
2025-09-26	39.71	39.75	38.79	38.98	38.98	qfq	963,600	37,749,195	-1.54%
2025-09-25	39.86	40.63	39.59	39.59	39.59	qfq	1,169,400	46,820,983	-0.70%
2025-09-24	39.45	39.98	39.07	39.87	39.87	qfq	1,048,781	41,660,305	0.63%
2025-09-23	40.25	40.45	38.00	39.62	39.62	qfq	1,345,500	52,452,390	-2.37%
2025-09-22	40.64	41.27	40.29	40.58	40.28	qfq	804,000	32,745,888	-0.78%
2025-09-19	41.06	41.38	40.44	40.90	40.60	qfq	1,082,600	44,248,816	-0.37%
2025-09-18	41.57	42.14	40.80	41.05	40.75	qfq	1,230,200	51,184,269	-2.10%
2025-09-17	41.69	42.44	41.25	41.93	41.62	qfq	1,178,400	49,379,489	0.91%
2025-09-16	41.09	41.79	40.80	41.55	41.24	qfq	833,251	34,547,307	1.17%
2025-09-15	40.73	41.48	40.51	41.07	40.77	qfq	956,699	39,332,841	0.42%
2025-09-12	41.48	41.48	40.88	40.90	40.60	qfq	796,900	32,780,260	-1.40%
2025-09-11	40.04	41.58	39.70	41.48	41.17	qfq	1,420,300	58,108,410	3.42%
2025-09-10	40.38	40.83	39.99	40.11	39.81	qfq	662,900	26,736,267	-0.32%
2025-09-09	41.10	41.27	39.89	40.24	39.94	qfq	1,028,400	41,563,589	-2.31%
2025-09-08	41.95	42.00	40.73	41.19	40.89	qfq	1,400,000	57,929,438	1.08%
2025-09-05	39.85	40.75	39.60	40.75	40.45	qfq	1,327,600	53,492,804	2.98%
2025-09-04	40.18	40.84	39.01	39.57	39.28	qfq	1,283,300	51,596,735	-1.37%
2025-09-03	41.40	41.80	40.01	40.12	39.82	qfq	1,147,900	46,899,167	-3.12%
2025-09-02	42.61	42.79	40.60	41.41	41.10	qfq	1,573,200	65,085,112	-3.23%
2025-09-01	42.57	43.28	42.09	42.79	42.47	qfq	1,596,900	68,275,978	0.63%
2025-08-29	42.12	42.63	41.51	42.52	42.21	qfq	1,440,200	60,667,887	0.26%
2025-08-28	42.20	42.80	40.77	42.41	42.10	qfq	1,803,500	75,727,016	0.38%
2025-08-27	43.35	43.76	42.20	42.25	41.94	qfq	1,975,300	85,363,067	-2.24%
2025-08-26	42.51	43.52	42.11	43.22	42.90	qfq	1,996,400	85,912,678	-0.48%
2025-08-25	44.01	44.16	43.11	43.43	43.11	qfq	1,834,800	79,944,630	-1.07%
2025-08-22	43.63	44.55	43.37	43.90	43.58	qfq	1,456,200	63,950,640	0.62%
2025-08-21	44.15	44.48	43.40	43.63	43.31	qfq	1,144,500	50,103,340	-0.82%
2025-08-20	43.49	43.99	42.85	43.99	43.66	qfq	1,324,935	57,726,984	1.34%
2025-08-19	43.45	43.60	42.77	43.41	43.09	qfq	1,267,000	54,755,340	-0.28%
2025-08-18	42.54	43.84	42.24	43.53	43.21	qfq	1,776,300	76,844,523	3.05%
2025-08-15	41.53	42.48	41.53	42.24	41.93	qfq	1,013,900	42,826,717	0.79%
2025-08-14	42.92	43.16	41.82	41.91	41.60	qfq	1,288,300	54,517,207	-2.35%
2025-08-13	42.80	43.09	42.35	42.92	42.60	qfq	1,311,800	56,084,535	0.35%
2025-08-12	42.70	42.90	42.33	42.77	42.45	qfq	1,113,800	47,450,363	-0.14%
2025-08-11	41.49	43.14	41.49	42.83	42.51	qfq	1,646,678	69,886,617	2.51%
2025-08-08	42.00	42.15	41.35	41.78	41.47	qfq	1,314,800	54,811,837	-1.00%
2025-08-07	42.99	43.00	41.81	42.20	41.89	qfq	2,295,900	96,979,686	-1.56%
2025-08-06	41.57	45.27	41.43	42.87	42.55	qfq	3,843,873	166,063,227	2.56%
2025-08-05	40.60	42.20	40.56	41.80	41.49	qfq	1,736,200	71,866,678	2.90%
2025-08-04	40.15	40.67	40.01	40.62	40.32	qfq	973,700	39,394,950	0.32%
2025-08-01	39.86	40.65	39.70	40.49	40.19	qfq	1,677,100	67,488,873	2.12%
2025-07-31	40.02	40.62	39.60	39.65	39.36	qfq	977,600	39,212,733	-1.37%
2025-07-30	40.33	40.82	39.87	40.20	39.90	qfq	868,800	35,003,027	-0.69%
2025-07-29	40.36	40.74	40.20	40.48	40.18	qfq	859,500	34,715,638	-0.05%
2025-07-28	39.99	40.62	39.99	40.50	40.20	qfq	1,171,400	47,260,544	1.02%
2025-07-25	39.37	40.11	39.31	40.09	39.79	qfq	1,073,300	42,762,178	1.83%
2025-07-24	39.65	39.82	39.22	39.37	39.08	qfq	1,045,200	41,379,730	0.20%
2025-07-23	39.90	39.90	39.20	39.29	39.00	qfq	791,500	31,188,701	-0.71%
2025-07-22	40.33	40.33	39.36	39.57	39.28	qfq	1,150,900	45,775,534	-1.86%
2025-07-21	39.67	40.37	39.58	40.32	40.02	qfq	1,193,015	47,773,054	1.69%
2025-07-18	39.64	39.88	39.42	39.65	39.36	qfq	789,400	31,265,201	0.08%
2025-07-17	39.13	39.72	39.13	39.62	39.33	qfq	923,600	36,454,791	0.84%
2025-07-16	39.28	39.60	38.96	39.29	39.00	qfq	1,010,781	39,767,322	0.54%
2025-07-15	38.89	39.28	38.58	39.08	38.79	qfq	906,779	35,294,638	0.49%
2025-07-14	38.65	38.96	38.16	38.89	38.60	qfq	978,200	37,786,869	0.80%
2025-07-11	39.03	39.03	38.30	38.58	38.29	qfq	862,200	33,296,544	-0.62%
2025-07-10	39.14	39.47	38.52	38.82	38.53	qfq	1,040,500	40,387,543	-0.72%
2025-07-09	38.92	39.75	38.63	39.10	38.81	qfq	1,365,881	53,474,570	0.46%
2025-07-08	38.11	39.38	37.95	38.92	38.63	qfq	1,181,200	45,793,645	2.02%
2025-07-07	38.14	38.20	37.46	38.15	37.87	qfq	726,500	27,533,073	0.95%
2025-07-04	38.43	38.75	37.72	37.79	37.51	qfq	759,100	28,854,834	-1.74%
2025-07-03	37.65	38.66	37.58	38.46	38.18	qfq	943,100	35,952,642	2.15%
2025-07-02	38.00	38.07	37.28	37.65	37.37	qfq	759,000	28,495,621	-0.95%
2025-07-01	38.04	38.14	37.40	38.01	37.73	qfq	758,000	28,713,943	-0.11%
2025-06-30	38.10	38.20	37.71	38.05	37.77	qfq	820,600	31,190,532	0.87%
2025-06-27	37.93	37.93	37.32	37.72	37.44	qfq	758,300	28,556,148	0.69%
2025-06-26	37.68	37.87	37.30	37.46	37.18	qfq	789,500	29,654,444	-0.64%
2025-06-25	37.22	37.72	37.01	37.70	37.42	qfq	1,204,000	45,033,349	1.29%
2025-06-24	35.83	37.28	35.83	37.22	36.94	qfq	1,344,300	49,562,864	3.79%
2025-06-23	34.76	35.95	34.60	35.86	35.59	qfq	906,400	32,134,419	2.34%
2025-06-20	35.39	35.90	34.73	35.04	34.78	qfq	1,080,000	37,929,959	-1.30%
2025-06-19	36.01	36.55	35.40	35.50	35.24	qfq	1,256,945	45,218,282	-1.47%
2025-06-18	36.13	36.13	35.55	36.03	35.76	qfq	720,000	25,816,491	0.14%
2025-06-17	36.56	36.70	35.82	35.98	35.71	qfq	1,057,278	38,232,408	-1.67%
2025-06-16	36.18	36.99	35.95	36.59	36.32	qfq	1,115,900	40,931,411	1.47%
2025-06-13	37.12	37.31	35.90	36.06	35.79	qfq	1,105,400	40,184,712	-2.88%
2025-06-12	36.82	37.25	36.71	37.13	36.86	qfq	705,327	26,131,838	0.76%
2025-06-11	36.42	37.14	36.41	36.85	36.58	qfq	792,500	29,252,921	1.40%
2025-06-10	37.28	37.28	36.01	36.34	36.07	qfq	1,152,400	42,217,200	-2.13%
2025-06-09	37.00	37.27	36.90	37.13	36.86	qfq	927,100	34,389,259	0.57%
2025-06-06	36.67	36.99	36.33	36.92	36.65	qfq	881,400	32,417,033	0.68%
2025-06-05	36.78	36.78	36.03	36.67	36.40	qfq	825,700	30,106,943	-0.95%
2025-06-04	36.75	37.24	36.55	37.02	36.10	qfq	744,700	27,542,189	0.60%
2025-06-03	36.50	37.15	36.41	36.80	35.89	qfq	835,100	30,738,520	0.55%
2025-05-30	37.66	37.81	36.60	36.60	35.69	qfq	886,300	32,715,676	-2.40%
2025-05-29	36.49	37.50	36.49	37.50	36.57	qfq	919,700	34,200,505	3.19%
2025-05-28	36.65	36.89	36.15	36.34	35.44	qfq	495,700	18,074,554	-0.41%
2025-05-27	36.85	36.85	36.10	36.49	35.58	qfq	596,700	21,707,013	-0.98%
2025-05-26	36.40	36.89	36.33	36.85	35.94	qfq	531,700	19,510,760	1.24%
2025-05-23	36.80	37.24	36.34	36.40	35.50	qfq	751,800	27,653,487	-1.17%
2025-05-22	37.60	37.98	36.72	36.83	35.92	qfq	876,800	32,718,407	-1.89%
2025-05-21	38.09	38.26	37.21	37.54	36.61	qfq	962,400	36,176,286	-1.83%
2025-05-20	38.18	38.56	37.65	38.24	37.29	qfq	872,400	33,327,761	0.76%
2025-05-19	38.00	38.28	37.37	37.95	37.01	qfq	783,900	29,590,855	-0.05%
2025-05-16	37.41	38.33	37.41	37.97	37.03	qfq	886,800	33,678,440	1.01%
2025-05-15	38.02	38.14	37.52	37.59	36.66	qfq	713,800	26,954,820	-1.47%
2025-05-14	38.42	38.67	37.73	38.15	37.20	qfq	818,800	31,182,313	-0.55%
2025-05-13	39.18	39.40	38.23	38.36	37.41	qfq	943,200	36,544,901	-1.03%
2025-05-12	38.64	38.85	38.33	38.76	37.80	qfq	848,300	32,771,893	1.65%
2025-05-09	39.12	39.12	38.01	38.13	37.18	qfq	1,190,500	45,620,137	-2.18%
2025-05-08	38.00	39.02	37.70	38.98	38.01	qfq	1,175,500	45,480,706	2.18%
2025-05-07	38.58	39.18	37.60	38.15	37.20	qfq	1,556,600	59,929,019	-0.05%
2025-05-06	37.17	38.45	37.17	38.17	37.22	qfq	1,424,600	54,154,342	2.94%
2025-04-30	36.00	37.28	36.00	37.08	36.16	qfq	1,313,587	48,301,252	2.91%
2025-04-29	35.76	36.49	35.40	36.03	35.14	qfq	1,760,500	63,308,505	-1.56%
2025-04-28	36.01	36.83	36.01	36.60	35.69	qfq	1,249,587	45,600,859	0.52%
2025-04-25	35.90	36.56	35.65	36.41	35.51	qfq	964,000	34,881,697	1.93%
2025-04-24	36.39	36.39	35.40	35.72	34.83	qfq	718,300	25,783,941	-1.76%
2025-04-23	35.56	36.43	35.56	36.36	35.46	qfq	1,078,100	38,998,302	2.74%
2025-04-22	35.32	35.69	35.12	35.39	34.51	qfq	904,900	32,022,184	-0.56%
2025-04-21	34.81	35.80	34.40	35.59	34.71	qfq	1,094,200	38,761,426	2.27%
2025-04-18	34.94	35.08	34.46	34.80	33.94	qfq	774,800	26,940,316	0.00%
2025-04-17	34.38	35.32	34.11	34.80	33.94	qfq	1,007,300	35,260,718	0.93%
2025-04-16	34.99	35.11	33.73	34.48	33.62	qfq	1,069,700	36,843,738	-2.10%
2025-04-15	35.17	35.48	34.68	35.22	34.35	qfq	1,135,900	39,772,537	0.00%
2025-04-14	35.80	36.00	35.00	35.22	34.35	qfq	1,588,400	56,413,121	2.44%
2025-04-11	33.66	34.78	33.46	34.38	33.53	qfq	1,436,800	49,287,943	1.15%
2025-04-10	34.01	35.50	33.99	33.99	33.15	qfq	2,111,645	73,125,830	5.49%
2025-04-09	30.90	32.50	28.00	32.22	31.42	qfq	2,079,600	63,366,986	1.99%
2025-04-08	32.50	33.26	30.00	31.59	30.81	qfq	2,638,200	83,717,254	-0.97%
2025-04-07	36.10	36.59	31.90	31.90	31.11	qfq	1,726,400	58,135,101	-19.99%
2025-04-03	40.32	40.55	39.07	39.87	38.88	qfq	1,024,305	40,764,753	-2.14%
2025-04-02	40.57	41.04	40.31	40.74	39.73	qfq	846,200	34,439,567	0.07%
2025-04-01	39.98	41.48	39.95	40.71	39.70	qfq	1,535,700	62,681,095	2.29%
2025-03-31	39.20	39.95	38.63	39.80	38.81	qfq	896,700	35,203,667	0.56%
2025-03-28	40.43	40.81	39.58	39.58	38.60	qfq	855,000	34,162,661	-2.10%
2025-03-27	40.90	40.92	39.62	40.43	39.43	qfq	895,700	36,142,096	-1.08%
2025-03-26	40.64	41.60	40.50	40.87	39.86	qfq	1,133,000	46,564,841	0.59%
2025-03-25	42.18	42.20	40.19	40.63	39.62	qfq	1,261,100	51,625,436	-3.65%
2025-03-24	42.96	43.37	40.81	42.17	41.12	qfq	1,795,505	75,639,611	-1.31%
2025-03-21	44.90	45.02	42.72	42.73	41.67	qfq	1,972,300	86,095,757	-5.25%
2025-03-20	45.86	45.90	44.99	45.10	43.98	qfq	1,356,000	61,557,137	-0.92%
2025-03-19	46.11	46.40	45.10	45.52	44.39	qfq	1,342,200	61,239,271	-2.17%
2025-03-18	46.27	46.77	45.71	46.53	45.38	qfq	1,582,128	73,160,083	0.50%
2025-03-17	46.96	46.99	45.83	46.30	45.15	qfq	1,391,200	64,250,848	-0.62%
2025-03-14	46.93	47.45	45.02	46.59	45.43	qfq	2,152,876	99,783,907	-1.15%
2025-03-13	46.80	47.46	45.39	47.13	45.96	qfq	2,926,863	136,142,959	0.38%
2025-03-12	47.94	48.25	46.50	46.95	45.78	qfq	3,984,567	188,672,549	-2.80%
2025-03-11	44.95	49.99	44.67	48.30	47.10	qfq	4,575,528	219,845,581	4.77%
2025-03-10	46.09	47.78	45.06	46.10	44.96	qfq	3,575,880	165,350,421	0.17%
2025-03-07	43.68	48.19	43.36	46.02	44.88	qfq	4,269,869	197,164,507	4.71%
2025-03-06	42.35	44.75	42.35	43.95	42.86	qfq	1,990,500	86,761,957	4.20%
2025-03-05	42.14	42.58	41.55	42.18	41.13	qfq	931,300	39,120,868	-0.33%
2025-03-04	40.74	42.37	40.60	42.32	41.27	qfq	1,208,800	50,384,330	3.47%
2025-03-03	41.31	41.82	40.52	40.90	39.88	qfq	1,287,800	53,082,619	-0.15%
2025-02-28	42.80	43.00	40.81	40.96	39.94	qfq	1,804,305	75,048,497	-4.79%
2025-02-27	44.00	44.13	42.15	43.02	41.95	qfq	2,349,971	101,040,198	-1.89%
2025-02-26	43.23	44.98	42.93	43.85	42.76	qfq	2,817,000	123,575,882	1.86%
2025-02-25	42.83	43.89	42.29	43.05	41.98	qfq	2,204,211	94,652,141	-1.44%
2025-02-24	42.73	43.96	41.37	43.68	42.60	qfq	3,261,905	139,641,353	2.22%
2025-02-21	40.99	43.90	40.83	42.73	41.67	qfq	3,998,059	169,007,346	3.99%
2025-02-20	40.64	41.40	40.20	41.09	40.07	qfq	2,316,011	94,930,700	1.58%
2025-02-19	39.17	40.74	39.08	40.45	39.45	qfq	2,445,193	98,224,820	2.64%
2025-02-18	39.60	42.09	39.41	39.41	38.43	qfq	3,497,590	142,991,034	-1.45%
2025-02-17	39.95	40.29	39.56	39.99	39.00	qfq	1,984,489	79,298,993	0.55%
2025-02-14	39.99	40.48	39.45	39.77	38.78	qfq	1,763,500	70,173,527	-0.70%
2025-02-13	40.80	40.98	39.68	40.05	39.06	qfq	2,220,746	89,239,887	-2.32%
2025-02-12	41.46	41.85	40.50	41.00	39.98	qfq	3,014,159	123,309,312	-0.61%
2025-02-11	40.99	41.75	40.26	41.25	40.23	qfq	3,201,762	131,615,037	-0.79%
2025-02-10	39.68	41.66	39.46	41.58	40.55	qfq	4,316,286	174,890,483	5.37%
2025-02-07	40.00	40.02	38.77	39.46	38.48	qfq	3,905,067	154,623,238	-1.25%
2025-02-06	38.82	39.99	38.82	39.96	38.97	qfq	3,950,605	156,417,332	1.94%
2025-02-05	37.91	40.39	37.88	39.20	38.23	qfq	4,420,613	173,328,779	4.37%
2025-01-27	38.53	39.13	37.44	37.56	36.63	qfq	2,849,186	108,708,366	-2.52%
2025-01-24	37.73	38.88	37.10	38.53	37.57	qfq	4,410,422	167,555,840	2.34%
2025-01-23	39.26	39.70	37.65	37.65	36.72	qfq	5,242,153	200,973,702	-2.49%
2025-01-22	39.87	40.57	38.42	38.61	37.65	qfq	7,687,806	301,226,715	-8.72%
2025-01-21	41.40	45.56	41.20	42.30	41.25	qfq	10,887,124	465,006,756	6.33%
2025-01-20	36.10	39.78	36.00	39.78	38.79	qfq	5,199,393	200,067,361	20.00%
2025-01-17	31.97	33.92	31.61	33.15	32.33	qfq	1,752,500	57,372,163	3.56%
2025-01-16	32.50	32.71	31.68	32.01	31.22	qfq	932,200	29,933,384	-0.12%
2025-01-15	32.62	32.62	31.80	32.05	31.25	qfq	867,272	27,896,051	-1.02%
2025-01-14	30.87	32.44	30.58	32.38	31.58	qfq	1,201,600	38,263,597	6.41%
2025-01-13	30.59	30.90	29.45	30.43	29.67	qfq	1,000,100	30,205,723	-0.78%
2025-01-10	32.00	32.32	30.60	30.67	29.91	qfq	1,087,300	34,221,130	-4.75%
2025-01-09	31.68	32.77	31.50	32.20	31.40	qfq	1,017,400	32,942,253	0.91%
2025-01-08	32.33	32.45	30.61	31.91	31.12	qfq	1,193,700	37,657,599	-1.57%
2025-01-07	31.04	32.49	30.85	32.42	31.62	qfq	1,489,600	47,302,237	5.26%
2025-01-06	31.81	31.83	30.40	30.80	30.04	qfq	1,405,200	43,768,411	-2.56%
2025-01-03	33.47	33.70	31.60	31.61	30.83	qfq	1,313,815	42,590,711	-4.12%
2025-01-02	34.32	34.61	32.70	32.97	32.15	qfq	1,426,265	47,849,607	-3.93%
2024-12-31	35.84	36.09	34.05	34.32	33.47	qfq	1,881,600	65,719,480	-4.48%
2024-12-30	35.86	36.41	34.54	35.93	35.04	qfq	2,116,700	75,729,791	1.24%
2024-12-27	35.60	35.98	35.01	35.49	34.61	qfq	1,788,672	63,505,714	0.11%
2024-12-26	33.14	35.99	33.14	35.45	34.57	qfq	2,192,572	77,151,922	5.98%
2024-12-25	34.35	34.42	32.97	33.45	32.62	qfq	1,017,772	34,171,964	-2.90%
2024-12-24	33.91	34.79	33.42	34.45	33.59	qfq	942,100	32,134,747	1.92%
2024-12-23	36.00	36.35	33.50	33.80	32.96	qfq	1,289,900	44,664,541	-5.93%
2024-12-20	35.05	36.26	34.75	35.93	35.04	qfq	1,285,000	45,994,429	2.16%
2024-12-19	34.09	35.20	33.89	35.17	34.30	qfq	942,100	32,597,886	1.88%
2024-12-18	34.09	34.88	33.20	34.52	33.66	qfq	953,600	32,633,775	1.26%
2024-12-17	35.37	35.45	33.90	34.09	33.24	qfq	1,192,900	41,113,582	-3.84%
2024-12-16	36.00	36.28	35.20	35.45	34.57	qfq	1,076,000	38,364,204	-2.02%
2024-12-13	36.19	36.38	35.81	36.18	35.28	qfq	1,090,428	39,332,227	0.00%
2024-12-12	36.17	36.74	35.88	36.18	35.28	qfq	1,145,000	41,433,272	0.75%
2024-12-11	35.82	36.25	35.61	35.91	35.02	qfq	1,143,600	41,173,152	-0.44%
2024-12-10	37.53	37.55	35.61	36.07	35.17	qfq	2,198,100	79,646,406	-0.85%
2024-12-09	35.60	36.93	35.35	36.38	35.48	qfq	2,155,310	77,976,636	2.05%
2024-12-06	35.84	36.10	35.07	35.65	34.77	qfq	1,360,700	48,441,575	0.62%
2024-12-05	34.77	36.05	34.66	35.43	34.55	qfq	1,427,900	50,772,200	1.37%
2024-12-04	35.92	36.10	34.66	34.95	34.08	qfq	2,120,300	74,843,916	-3.40%
2024-12-03	35.35	36.43	35.32	36.18	35.28	qfq	3,068,880	110,564,233	2.49%
2024-12-02	35.33	35.58	35.00	35.30	34.42	qfq	1,961,500	69,175,616	0.06%
2024-11-29	34.78	35.31	34.40	35.28	34.40	qfq	1,695,000	59,208,655	1.44%
2024-11-28	34.91	35.75	34.53	34.78	33.92	qfq	2,014,100	70,785,207	-0.32%
2024-11-27	33.53	35.20	32.36	34.89	34.02	qfq	2,583,300	88,311,218	4.06%
2024-11-26	33.20	33.98	33.03	33.53	32.70	qfq	1,302,900	43,773,158	0.99%
2024-11-25	32.84	33.40	32.27	33.20	32.38	qfq	937,000	30,792,261	1.93%
2024-11-22	33.98	34.28	32.32	32.57	31.76	qfq	1,214,800	40,736,566	-4.06%
2024-11-21	33.78	34.20	33.50	33.95	33.11	qfq	1,109,227	37,648,862	-0.12%
2024-11-20	33.66	34.18	33.22	33.99	33.15	qfq	1,361,927	46,018,429	1.01%
2024-11-19	32.26	33.65	32.10	33.65	32.81	qfq	1,300,300	42,658,226	4.93%
2024-11-18	33.94	33.94	31.81	32.07	31.27	qfq	1,570,200	50,937,073	-4.89%
2024-11-15	33.80	34.99	33.67	33.72	32.88	qfq	1,493,200	51,422,101	-0.65%
2024-11-14	34.98	35.19	33.88	33.94	33.10	qfq	1,289,800	44,441,704	-2.61%
2024-11-13	34.76	35.26	34.03	34.85	33.98	qfq	1,771,900	61,465,576	-0.14%
2024-11-12	36.39	36.45	34.48	34.90	34.03	qfq	2,906,151	102,443,505	-3.00%
2024-11-11	34.95	35.99	34.22	35.98	35.09	qfq	3,781,716	133,306,079	3.48%
2024-11-08	33.58	35.34	33.58	34.77	33.91	qfq	3,578,913	123,867,892	3.88%
2024-11-07	33.22	33.49	32.87	33.47	32.64	qfq	1,410,813	46,867,688	0.72%
2024-11-06	33.29	33.76	32.71	33.23	32.41	qfq	1,531,500	51,011,940	-0.18%
2024-11-05	32.45	33.48	32.11	33.29	32.46	qfq	1,557,900	51,304,476	2.81%
2024-11-04	31.27	32.47	31.09	32.38	31.58	qfq	1,157,717	37,088,969	3.82%
2024-11-01	33.33	33.33	31.09	31.19	30.42	qfq	1,869,900	59,672,992	-6.42%
2024-10-31	32.88	33.72	32.72	33.33	32.50	qfq	1,425,600	47,485,238	0.57%
2024-10-30	33.33	34.08	32.40	33.14	32.32	qfq	1,876,100	62,448,398	-1.07%
2024-10-29	34.23	34.49	33.44	33.50	32.67	qfq	2,523,100	85,555,323	-0.30%
2024-10-28	33.53	33.94	33.03	33.60	32.77	qfq	1,874,800	62,595,910	0.03%
2024-10-25	33.88	34.00	33.47	33.59	32.76	qfq	1,204,900	40,571,465	-0.03%
2024-10-24	33.28	33.86	32.95	33.60	32.77	qfq	977,600	32,792,346	-0.41%
2024-10-23	34.12	34.36	33.40	33.74	32.90	qfq	1,740,500	58,989,661	-1.11%
2024-10-22	34.60	34.88	33.56	34.12	33.27	qfq	2,231,700	76,420,934	-0.70%
2024-10-21	32.91	34.76	32.89	34.36	33.51	qfq	2,936,600	99,709,211	4.41%
2024-10-18	31.87	33.35	31.72	32.91	32.09	qfq	2,151,185	70,419,966	3.00%
2024-10-17	31.80	32.63	31.80	31.95	31.16	qfq	1,477,500	47,708,375	0.88%
2024-10-16	31.02	31.99	31.02	31.67	30.88	qfq	1,168,800	36,926,143	0.22%
2024-10-15	32.00	32.97	31.43	31.60	30.82	qfq	1,915,700	62,064,802	-0.72%
2024-10-14	30.45	31.86	29.99	31.83	31.04	qfq	1,658,200	51,381,392	5.15%
2024-10-11	31.55	32.00	29.97	30.27	29.52	qfq	1,973,400	60,708,891	-4.75%
2024-10-10	32.18	32.95	31.33	31.78	30.99	qfq	1,871,472	60,129,693	0.89%
2024-10-09	34.70	35.20	31.50	31.50	30.72	qfq	3,571,572	119,148,098	-12.94%
2024-10-08	38.70	38.70	33.29	36.18	35.28	qfq	5,529,355	196,509,361	10.78%
2024-09-30	29.66	33.29	29.27	32.66	31.85	qfq	4,963,272	154,579,864	13.21%
2024-09-27	27.80	29.26	27.65	28.85	28.13	qfq	2,271,100	64,680,587	4.76%
2024-09-26	26.91	27.54	26.56	27.54	26.86	qfq	1,083,900	29,563,992	1.81%
2024-09-25	27.25	27.65	26.90	27.05	26.38	qfq	1,393,000	38,075,991	0.00%
2024-09-24	26.15	27.25	25.80	27.05	26.38	qfq	1,255,400	33,454,267	3.44%
2024-09-23	25.90	26.43	25.56	26.15	25.50	qfq	493,900	12,910,778	0.50%
2024-09-20	26.00	26.16	25.79	26.02	25.37	qfq	485,100	12,592,183	0.23%
2024-09-19	25.56	26.17	25.50	25.96	25.32	qfq	693,900	17,959,975	2.49%
2024-09-18	25.89	26.30	24.87	25.33	24.70	qfq	619,900	15,660,219	-1.82%
2024-09-13	26.41	26.43	25.80	25.80	25.16	qfq	673,100	17,517,886	-1.83%
2024-09-12	26.80	27.08	26.20	26.28	25.63	qfq	563,700	15,011,552	-1.94%
2024-09-11	27.08	27.18	26.72	26.80	26.13	qfq	466,800	12,579,264	-1.03%
2024-09-10	26.71	27.18	26.24	27.08	26.41	qfq	603,600	16,160,563	2.15%
2024-09-09	26.31	26.69	25.90	26.51	25.85	qfq	584,500	15,393,813	-0.04%
2024-09-06	27.31	27.61	26.50	26.52	25.86	qfq	1,050,000	28,200,539	-4.12%
2024-09-05	27.69	27.80	27.26	27.66	26.97	qfq	712,000	19,614,367	1.10%
2024-09-04	27.71	27.73	26.92	27.36	26.68	qfq	957,800	26,106,832	-1.87%
2024-09-03	27.77	28.15	27.36	27.88	27.19	qfq	1,084,200	30,155,974	0.36%
2024-09-02	28.36	28.86	27.78	27.78	27.09	qfq	1,389,715	39,367,327	-2.90%
2024-08-30	27.32	29.22	27.32	28.61	27.90	qfq	2,219,500	63,402,891	4.07%
2024-08-29	27.00	27.65	26.77	27.49	26.81	qfq	1,113,100	30,445,854	1.70%
2024-08-28	26.09	27.20	26.09	27.03	26.36	qfq	1,021,700	27,355,359	1.31%
2024-08-27	27.30	27.57	26.55	26.68	26.02	qfq	1,385,200	37,266,889	-3.23%
2024-08-26	27.59	27.90	26.96	27.57	26.89	qfq	1,473,201	40,600,262	1.43%
2024-08-23	28.00	28.24	26.60	27.18	26.51	qfq	2,642,701	72,638,253	-5.49%
2024-08-22	28.40	29.78	28.40	28.76	28.05	qfq	3,394,500	98,815,951	-0.76%
2024-08-21	27.94	29.30	27.54	28.98	28.26	qfq	3,253,612	93,611,635	2.40%
2024-08-20	27.02	29.49	26.82	28.30	27.60	qfq	2,943,500	82,302,439	4.70%
2024-08-19	27.54	28.04	26.90	27.03	26.36	qfq	1,172,700	32,020,909	-2.84%
2024-08-16	27.27	28.09	27.10	27.82	27.13	qfq	1,473,100	40,965,297	1.57%
2024-08-15	27.00	27.99	26.72	27.39	26.71	qfq	1,291,328	35,406,018	0.59%
2024-08-14	27.30	27.71	27.07	27.23	26.55	qfq	1,257,428	34,313,528	-0.87%
2024-08-13	27.00	27.47	26.78	27.47	26.79	qfq	598,500	16,240,579	1.18%
2024-08-12	26.86	27.31	26.50	27.15	26.48	qfq	683,000	18,426,052	0.48%
2024-08-09	27.20	27.40	26.93	27.02	26.35	qfq	540,400	14,655,163	0.33%
2024-08-08	27.50	27.50	26.62	26.93	26.26	qfq	856,100	23,108,088	-1.75%
2024-08-07	27.02	27.65	26.90	27.41	26.73	qfq	891,500	24,447,400	1.44%
2024-08-06	27.09	27.31	26.47	27.02	26.35	qfq	1,208,700	32,402,373	1.77%
2024-08-05	28.50	28.72	26.21	26.55	25.89	qfq	1,983,202	54,318,794	-7.30%
2024-08-02	29.01	29.30	28.54	28.64	27.93	qfq	1,092,500	31,582,836	-2.68%
2024-08-01	29.50	29.71	29.14	29.43	28.70	qfq	1,425,500	41,940,368	-0.78%
2024-07-31	28.70	29.70	28.60	29.66	28.92	qfq	2,054,600	60,310,825	2.56%
2024-07-30	28.79	28.99	28.36	28.92	28.20	qfq	1,350,300	38,870,371	0.45%
2024-07-29	28.60	29.39	27.76	28.79	28.08	qfq	1,860,600	53,078,687	2.09%
2024-07-26	27.88	28.99	27.88	28.20	27.50	qfq	1,801,800	51,264,710	2.10%
2024-07-25	28.28	28.30	27.36	27.62	26.93	qfq	1,545,021	42,973,798	-2.57%
2024-07-24	28.15	28.66	27.66	28.35	27.65	qfq	1,247,300	35,034,951	-0.07%
2024-07-23	29.66	29.78	28.33	28.37	27.67	qfq	1,689,300	48,872,386	-4.32%
2024-07-22	29.00	29.90	28.81	29.65	28.91	qfq	1,663,200	49,101,084	1.89%
2024-07-19	28.17	29.34	28.05	29.10	28.38	qfq	1,669,100	48,510,993	1.64%
2024-07-18	29.12	29.19	27.80	28.63	27.92	qfq	2,811,621	79,877,254	-4.22%
2024-07-17	29.39	29.98	28.31	29.89	29.15	qfq	3,332,200	97,541,778	2.54%
2024-07-16	29.49	30.27	29.03	29.15	28.43	qfq	2,744,100	80,720,014	-3.00%
2024-07-15	29.97	30.35	29.36	30.05	29.30	qfq	2,038,100	60,791,236	-1.18%
2024-07-12	31.50	31.54	30.16	30.41	29.66	qfq	3,707,500	114,053,084	-4.28%
2024-07-11	32.30	32.59	31.50	31.77	30.98	qfq	3,470,921	110,780,621	-0.81%
2024-07-10	31.66	32.35	31.10	32.03	31.23	qfq	3,717,500	118,343,658	0.69%
2024-07-09	29.87	32.00	29.18	31.81	31.02	qfq	3,965,300	123,485,921	3.35%
2024-07-08	31.30	32.10	28.88	30.78	30.02	qfq	3,518,800	109,239,008	-2.75%
2024-07-05	32.17	32.30	30.03	31.65	30.86	qfq	3,537,500	111,853,221	-3.00%
2024-07-04	32.07	32.70	31.31	32.63	31.82	qfq	4,675,219	150,038,304	1.71%
2024-07-03	32.80	33.28	32.00	32.08	31.28	qfq	4,303,721	139,463,086	-4.58%
2024-07-02	33.10	33.85	32.29	33.62	32.79	qfq	6,848,869	226,208,234	-0.09%
2024-07-01	31.71	34.80	31.30	33.65	32.81	qfq	8,730,748	286,739,821	1.29%
2024-06-28	34.29	36.33	32.23	33.22	32.40	qfq	11,497,298	390,367,884	-3.32%
2024-06-27	28.78	34.36	28.62	34.36	33.51	qfq	6,979,923	233,734,151	20.01%
2024-06-26	27.38	28.67	27.10	28.63	27.92	qfq	1,358,800	38,138,182	4.22%
2024-06-25	27.73	28.04	27.14	27.47	26.79	qfq	1,084,900	29,930,777	-0.22%
2024-06-24	28.90	28.96	27.31	27.53	26.85	qfq	1,375,480	38,585,649	-5.23%
2024-06-21	29.20	29.42	28.40	29.05	28.33	qfq	1,145,800	33,187,680	-1.36%
2024-06-20	30.23	30.55	29.30	29.45	28.72	qfq	2,045,600	61,078,671	-3.28%
2024-06-19	30.74	30.97	30.36	30.45	29.69	qfq	2,119,500	64,812,011	-1.39%
2024-06-18	30.50	30.88	30.20	30.88	30.11	qfq	2,772,800	84,747,452	1.35%
2024-06-17	30.00	30.60	29.60	30.47	29.71	qfq	2,399,600	72,451,155	1.06%
2024-06-14	29.92	30.40	29.63	30.15	29.40	qfq	1,801,604	54,096,014	-0.17%
2024-06-13	29.79	30.58	29.66	30.20	29.45	qfq	2,590,200	78,289,611	0.94%
2024-06-12	28.31	30.24	28.31	29.92	29.18	qfq	3,307,299	98,287,955	5.65%
2024-06-11	27.14	28.40	26.30	28.32	27.62	qfq	1,801,100	49,690,074	2.83%
2024-06-07	27.45	28.28	27.23	27.54	26.86	qfq	1,809,404	50,162,215	2.00%
2024-06-06	28.54	28.93	26.98	27.00	26.33	qfq	2,454,850	67,829,201	-5.00%
2024-06-05	29.29	29.50	28.37	28.42	27.71	qfq	2,958,600	85,343,582	-4.89%
2024-06-04	31.15	31.24	29.24	29.88	29.14	qfq	3,793,700	113,372,589	-7.46%
2024-06-03	32.30	32.79	30.94	32.29	30.94	qfq	5,621,080	178,674,906	-2.74%
2024-05-31	29.85	34.44	29.83	33.20	31.81	qfq	7,580,925	250,291,645	12.43%
2024-05-30	29.31	30.43	28.76	29.53	28.30	qfq	2,171,300	64,317,981	-0.57%
2024-05-29	28.90	30.15	28.80	29.70	28.46	qfq	2,264,280	67,046,824	3.13%
2024-05-28	29.46	29.46	28.69	28.80	27.60	qfq	1,671,925	48,383,147	-2.74%
2024-05-27	29.22	29.64	28.60	29.61	28.37	qfq	1,833,233	53,416,109	0.95%
2024-05-24	30.14	30.99	29.33	29.33	28.11	qfq	3,003,583	89,902,589	-3.71%
2024-05-23	30.62	32.11	30.46	30.46	29.19	qfq	3,933,131	123,099,786	-1.81%
2024-05-22	30.19	31.56	30.19	31.02	29.73	qfq	4,403,199	135,899,935	-0.77%
2024-05-21	31.61	34.50	31.23	31.26	29.96	qfq	5,643,064	183,299,876	3.96%
2024-05-20	29.30	30.16	29.02	30.07	28.82	qfq	1,953,935	57,777,160	1.86%
2024-05-17	29.80	29.80	29.17	29.52	28.29	qfq	2,403,777	70,703,056	-2.70%
2024-05-16	28.20	30.65	28.20	30.34	29.07	qfq	3,179,770	94,904,863	7.32%
2024-05-15	28.62	28.85	27.87	28.27	27.09	qfq	655,167	18,634,684	-1.22%
2024-05-14	28.40	28.87	28.15	28.62	27.43	qfq	830,500	23,752,053	2.10%
2024-05-13	28.85	28.85	27.80	28.03	26.86	qfq	896,800	25,196,338	-3.08%
2024-05-10	29.63	29.63	28.73	28.92	27.71	qfq	979,200	28,362,973	-1.87%
2024-05-09	28.66	29.47	28.66	29.47	28.24	qfq	1,289,055	37,707,436	1.83%
2024-05-08	29.02	29.44	28.82	28.94	27.73	qfq	1,003,700	29,151,874	-1.03%
2024-05-07	29.53	29.86	28.95	29.24	28.02	qfq	1,878,155	55,050,006	-1.95%
2024-05-06	30.00	30.20	29.36	29.82	28.58	qfq	2,474,745	73,464,842	0.44%
2024-04-30	28.00	29.87	27.68	29.69	28.45	qfq	3,350,761	97,582,133	6.04%
2024-04-29	27.56	28.56	27.11	28.00	26.83	qfq	2,516,994	69,868,943	7.65%
2024-04-26	25.67	26.28	25.50	26.01	24.92	qfq	1,222,300	31,792,732	0.31%
2024-04-25	25.56	26.25	25.30	25.93	24.85	qfq	1,302,000	33,776,525	1.45%
2024-04-24	24.75	25.63	24.75	25.56	24.49	qfq	1,124,200	28,524,653	3.31%
2024-04-23	24.20	24.90	24.15	24.74	23.71	qfq	1,091,000	26,791,687	3.04%
2024-04-22	24.20	24.20	22.95	24.01	23.01	qfq	1,002,300	23,661,620	-0.87%
2024-04-19	24.78	24.84	23.84	24.22	23.21	qfq	999,800	24,294,445	-2.02%
2024-04-18	24.66	25.16	24.01	24.72	23.69	qfq	1,308,700	32,181,202	0.24%
2024-04-17	22.68	24.66	22.66	24.66	23.63	qfq	1,548,980	37,244,079	11.43%
2024-04-16	24.95	25.45	22.10	22.13	21.21	qfq	1,695,451	38,851,319	-12.32%
2024-04-15	26.50	26.97	24.76	25.24	24.19	qfq	1,609,100	41,277,793	-6.07%
2024-04-12	26.58	27.28	26.58	26.87	25.75	qfq	1,118,552	30,132,044	0.41%
2024-04-11	26.75	27.47	26.75	26.76	25.64	qfq	1,016,600	27,592,106	-0.82%
2024-04-10	27.72	27.95	26.40	26.98	25.85	qfq	1,316,497	35,771,414	-3.05%
2024-04-09	27.39	28.00	27.35	27.83	26.67	qfq	808,200	22,360,427	1.35%
2024-04-08	28.54	28.67	27.40	27.46	26.31	qfq	1,195,501	33,098,875	-3.17%
2024-04-03	29.00	29.25	27.90	28.36	27.18	qfq	1,651,994	46,789,572	-2.84%
2024-04-02	29.90	30.44	28.86	29.19	27.97	qfq	1,951,332	57,455,390	-2.83%
2024-04-01	29.52	30.27	29.52	30.04	28.79	qfq	1,855,021	55,452,470	1.52%
2024-03-29	28.92	29.66	28.50	29.59	28.36	qfq	2,127,803	62,303,706	2.39%
2024-03-28	27.12	29.68	27.12	28.90	27.69	qfq	2,870,092	82,767,789	5.01%
2024-03-27	28.50	28.81	27.50	27.52	26.37	qfq	2,244,367	62,878,197	-4.18%
2024-03-26	29.00	29.94	28.31	28.72	27.52	qfq	3,327,215	96,913,873	-2.25%
2024-03-25	32.16	32.48	29.34	29.38	28.15	qfq	4,996,015	152,905,422	-11.88%
2024-03-22	33.50	34.28	32.88	33.34	31.95	qfq	5,993,503	200,304,581	-6.22%
2024-03-21	34.89	36.30	33.30	35.55	34.07	qfq	8,354,984	290,821,533	5.77%
2024-03-20	31.18	35.55	31.00	33.61	32.21	qfq	7,280,148	243,709,112	5.36%
2024-03-19	30.12	32.48	29.69	31.90	30.57	qfq	6,073,784	191,274,790	5.70%
2024-03-18	29.05	30.24	29.05	30.18	28.92	qfq	4,041,521	120,629,211	3.46%
2024-03-15	28.00	29.84	27.76	29.17	27.95	qfq	3,354,453	96,910,193	3.00%
2024-03-14	29.45	29.45	27.70	28.32	27.14	qfq	3,299,782	94,138,408	-3.71%
2024-03-13	28.10	29.41	28.10	29.41	28.18	qfq	3,763,435	108,262,519	4.18%
2024-03-12	27.98	28.48	27.66	28.23	27.05	qfq	2,466,300	69,270,445	0.86%
2024-03-11	27.80	27.99	27.20	27.99	26.82	qfq	2,474,934	68,222,008	-0.57%
2024-03-08	27.39	28.55	27.25	28.15	26.98	qfq	2,679,825	74,999,001	2.36%
2024-03-07	28.38	28.96	27.10	27.50	26.35	qfq	3,288,729	92,504,354	-4.11%
2024-03-06	28.00	28.92	27.60	28.68	27.48	qfq	4,087,482	115,750,776	-1.44%
2024-03-05	27.04	30.28	26.73	29.10	27.89	qfq	5,758,613	164,136,936	5.28%
2024-03-04	28.41	28.60	26.68	27.64	26.49	qfq	2,936,522	80,760,700	-1.29%
2024-03-01	26.95	28.41	26.51	28.00	26.83	qfq	3,717,487	102,860,333	4.87%
2024-02-29	24.95	26.75	24.95	26.70	25.59	qfq	3,364,765	87,666,802	5.41%
2024-02-28	28.26	29.60	25.28	25.33	24.27	qfq	5,296,797	146,668,125	-9.79%
2024-02-27	26.50	28.28	26.38	28.08	26.91	qfq	4,005,233	109,785,001	4.04%
2024-02-26	26.25	28.59	26.00	26.99	25.86	qfq	4,978,156	135,687,006	0.15%
2024-02-23	24.50	27.72	24.12	26.95	25.83	qfq	4,705,544	123,395,782	10.45%
2024-02-22	22.90	24.57	22.81	24.40	23.38	qfq	3,175,300	75,997,097	5.63%
2024-02-21	22.77	23.89	22.25	23.10	22.14	qfq	3,161,375	73,601,890	0.83%
2024-02-20	21.86	23.50	21.38	22.91	21.95	qfq	3,113,963	70,401,708	4.80%
2024-02-19	21.08	22.20	20.79	21.86	20.95	qfq	2,944,370	63,468,321	6.58%
2024-02-08	18.50	20.58	18.17	20.51	19.65	qfq	2,672,075	52,123,076	10.86%
2024-02-07	20.35	20.45	18.40	18.50	17.73	qfq	3,013,753	58,198,974	-9.09%
2024-02-06	19.39	21.08	18.54	20.35	19.50	qfq	2,885,948	56,564,649	1.45%
2024-02-05	22.94	22.96	19.57	20.06	19.22	qfq	2,869,600	59,339,481	-14.05%
2024-02-02	24.68	25.38	22.33	23.34	22.37	qfq	2,146,259	51,145,825	-5.31%
2024-02-01	25.09	25.52	24.02	24.65	23.62	qfq	1,986,245	48,807,899	-1.00%
2024-01-31	26.72	27.20	24.90	24.90	23.86	qfq	2,556,452	66,085,779	-6.04%
2024-01-30	28.34	28.50	26.50	26.50	25.39	qfq	2,749,029	75,182,396	-7.83%
2024-01-29	29.70	30.58	28.43	28.75	27.55	qfq	2,477,800	72,597,020	-1.71%
2024-01-26	29.24	29.60	29.01	29.25	28.03	qfq	2,045,268	59,934,427	-0.31%
2024-01-25	28.62	29.46	28.08	29.34	28.12	qfq	2,787,085	80,451,033	1.98%
2024-01-24	28.77	29.08	27.77	28.77	27.57	qfq	3,050,379	86,763,644	1.59%
2024-01-23	28.60	28.60	27.61	28.32	27.14	qfq	2,534,320	71,173,232	-1.12%
2024-01-22	30.31	30.64	27.72	28.64	27.44	qfq	2,933,020	85,546,739	-5.48%
2024-01-19	32.20	32.23	30.30	30.30	29.04	qfq	3,502,638	108,405,665	-6.16%
2024-01-18	32.11	33.34	31.61	32.29	30.94	qfq	2,593,550	83,523,899	-0.58%
2024-01-17	33.94	34.07	32.40	32.48	31.12	qfq	2,503,700	83,028,311	-4.33%
2024-01-16	34.70	35.25	33.10	33.95	32.53	qfq	3,704,900	125,214,405	-3.88%
2024-01-15	35.26	35.58	34.39	35.32	33.85	qfq	3,447,600	120,322,771	-1.51%
2024-01-12	37.35	37.68	35.49	35.86	34.36	qfq	5,083,494	184,764,045	-4.70%
2024-01-11	35.55	38.50	34.92	37.63	36.06	qfq	7,069,115	259,669,538	7.33%
2024-01-10	36.15	36.39	33.50	35.06	33.60	qfq	7,230,907	252,758,942	-6.53%
2024-01-09	38.00	40.50	36.80	37.51	35.94	qfq	9,129,908	350,713,878	0.03%
2024-01-08	43.00	45.05	37.26	37.50	35.93	qfq	10,704,922	448,124,613	-5.45%
2024-01-05	36.20	39.66	35.51	39.66	38.00	qfq	4,887,482	187,488,578	20.00%
2024-01-04	32.88	33.23	32.31	33.05	31.67	qfq	652,605	21,478,372	0.70%
2024-01-03	33.30	33.59	32.66	32.82	31.45	qfq	664,700	21,965,769	-1.77%
2024-01-02	33.48	33.75	32.98	33.41	32.02	qfq	884,600	29,623,995	-0.68%
2023-12-29	33.28	34.04	33.17	33.64	32.24	qfq	1,008,271	33,992,538	1.14%
2023-12-28	32.63	33.63	32.22	33.26	31.87	qfq	934,100	30,889,841	1.25%
2023-12-27	31.97	33.16	31.75	32.85	31.48	qfq	1,123,538	36,587,405	3.37%
2023-12-26	32.50	32.50	31.60	31.78	30.45	qfq	835,300	26,613,944	-1.43%
2023-12-25	32.59	32.98	32.02	32.24	30.89	qfq	841,600	27,182,469	-1.32%
2023-12-22	33.88	34.09	32.60	32.67	31.31	qfq	1,806,400	59,944,586	-4.17%
2023-12-21	35.36	35.50	33.01	34.09	32.67	qfq	2,193,371	74,371,389	-2.07%
2023-12-20	33.57	35.81	33.57	34.81	33.36	qfq	2,208,697	77,123,318	3.69%
2023-12-19	33.18	33.75	32.88	33.57	32.17	qfq	617,010	20,573,105	1.57%
2023-12-18	33.59	33.79	33.00	33.05	31.67	qfq	485,200	16,178,664	-1.34%
2023-12-15	33.67	33.80	33.22	33.50	32.10	qfq	487,300	16,308,376	-0.09%
2023-12-14	34.22	34.26	33.45	33.53	32.13	qfq	681,801	23,032,690	-1.61%
2023-12-13	34.38	34.69	33.86	34.08	32.66	qfq	689,500	23,576,890	-0.87%
2023-12-12	34.96	34.96	34.10	34.38	32.95	qfq	768,900	26,497,769	-0.23%
2023-12-11	33.60	34.60	33.27	34.46	33.02	qfq	940,986	32,080,948	2.44%
2023-12-08	34.10	34.51	33.63	33.64	32.24	qfq	723,100	24,620,710	-1.12%
2023-12-07	33.89	34.39	33.71	34.02	32.60	qfq	697,541	23,740,617	0.09%
2023-12-06	33.76	34.15	33.54	33.99	32.57	qfq	850,540	28,829,846	0.71%
2023-12-05	34.86	34.86	33.63	33.75	32.34	qfq	963,600	32,836,863	-2.74%
2023-12-04	35.48	35.65	34.60	34.70	33.25	qfq	1,089,623	38,242,136	-1.87%
2023-12-01	35.81	35.81	34.81	35.36	33.88	qfq	870,900	30,723,662	-0.45%
2023-11-30	36.11	36.56	35.02	35.52	34.04	qfq	1,067,300	37,979,775	-1.82%
2023-11-29	36.37	36.96	36.10	36.18	34.67	qfq	642,100	23,385,133	-0.33%
2023-11-28	36.16	37.36	36.05	36.30	34.79	qfq	704,818	25,783,249	0.39%
2023-11-27	36.18	36.96	35.69	36.16	34.65	qfq	590,600	21,365,130	-0.44%
2023-11-24	37.28	37.41	36.09	36.32	34.80	qfq	586,000	21,376,158	-2.63%
2023-11-23	37.55	38.01	37.03	37.30	35.74	qfq	830,900	31,149,848	-0.40%
2023-11-22	37.33	38.43	37.33	37.45	35.89	qfq	880,647	33,302,020	-0.53%
2023-11-21	38.98	38.98	37.41	37.65	36.08	qfq	958,816	36,265,324	-2.16%
2023-11-20	40.08	40.10	38.08	38.48	36.87	qfq	1,141,500	43,933,934	-0.98%
2023-11-17	39.00	39.48	31.64	38.86	37.24	qfq	2,058,511	79,761,466	-1.12%
2023-11-16	38.80	41.31	38.53	39.30	37.66	qfq	3,131,000	124,699,517	1.42%
2023-11-15	38.32	39.03	38.00	38.75	37.13	qfq	1,611,987	62,296,586	1.39%
2023-11-14	39.25	39.31	37.31	38.22	36.62	qfq	1,674,700	63,662,716	-1.82%
2023-11-13	36.45	39.98	36.45	38.93	37.31	qfq	1,920,841	74,064,938	6.19%
2023-11-10	37.20	37.96	36.35	36.66	35.13	qfq	943,500	34,672,212	-1.29%
2023-11-09	39.37	39.37	36.96	37.14	35.59	qfq	1,319,470	49,861,933	-3.93%
2023-11-08	39.20	39.77	38.46	38.66	37.05	qfq	2,189,976	85,582,252	-0.62%
2023-11-07	36.96	39.99	36.96	38.90	37.28	qfq	2,929,390	114,020,188	4.35%
2023-11-06	35.47	38.36	35.31	37.28	35.72	qfq	2,852,830	106,213,447	5.10%
2023-11-03	33.20	35.99	33.20	35.47	33.99	qfq	2,686,130	94,276,819	6.84%
2023-11-02	33.69	33.99	33.08	33.20	31.81	qfq	549,200	18,325,620	-1.40%
2023-11-01	33.90	34.09	33.53	33.67	32.26	qfq	494,900	16,708,937	-0.68%
2023-10-31	34.68	34.74	33.36	33.90	32.49	qfq	846,120	28,708,818	-1.28%
2023-10-30	33.97	34.63	33.60	34.34	32.91	qfq	779,700	26,686,805	1.24%
2023-10-27	34.21	34.38	33.63	33.92	32.50	qfq	664,710	22,593,024	-0.21%
2023-10-26	33.51	34.01	33.01	33.99	32.57	qfq	681,700	22,869,845	1.22%
2023-10-25	33.30	33.88	32.90	33.58	32.18	qfq	810,312	27,096,612	0.39%
2023-10-24	32.48	33.52	31.60	33.45	32.05	qfq	1,043,902	34,404,287	5.52%
2023-10-23	32.88	33.10	31.35	31.70	30.38	qfq	778,000	24,858,957	-4.03%
2023-10-20	33.38	34.18	32.94	33.03	31.65	qfq	733,406	24,490,749	-1.05%
2023-10-19	33.34	34.65	33.11	33.38	31.99	qfq	870,721	29,571,739	-0.39%
2023-10-18	34.29	34.30	33.09	33.51	32.11	qfq	595,551	19,928,976	-2.07%
2023-10-17	34.50	34.61	33.80	34.22	32.79	qfq	646,818	22,100,037	0.38%
2023-10-16	34.54	34.90	33.69	34.09	32.67	qfq	767,800	26,145,549	-1.22%
2023-10-13	35.20	35.31	34.34	34.51	33.07	qfq	771,968	26,718,196	-1.51%
2023-10-12	35.90	35.97	34.91	35.04	33.58	qfq	769,838	27,097,300	-1.93%
2023-10-11	35.50	35.96	34.88	35.73	34.24	qfq	880,402	31,325,232	1.74%
2023-10-10	35.38	35.79	35.10	35.12	33.65	qfq	718,700	25,397,212	-0.82%
2023-10-09	35.70	35.95	35.02	35.41	33.93	qfq	976,820	34,688,197	-1.58%
2023-09-28	35.23	36.35	35.17	35.98	34.48	qfq	1,346,717	48,373,156	1.70%
2023-09-27	35.29	35.67	34.92	35.38	33.90	qfq	1,023,201	36,224,772	-0.06%
2023-09-26	34.85	35.81	34.50	35.40	33.92	qfq	1,350,108	47,678,413	1.49%
2023-09-25	34.77	35.14	34.57	34.88	33.42	qfq	791,672	27,568,663	0.35%
2023-09-22	33.91	35.00	33.73	34.76	33.31	qfq	1,213,850	41,837,003	2.63%
2023-09-21	34.00	34.40	33.79	33.87	32.46	qfq	716,000	24,372,360	-0.21%
2023-09-20	33.86	34.31	33.79	33.94	32.52	qfq	727,900	24,778,032	0.41%
2023-09-19	35.18	35.18	33.70	33.80	32.39	qfq	1,493,967	50,999,982	-3.57%
2023-09-18	34.19	35.37	34.19	35.05	33.59	qfq	955,967	33,454,780	2.16%
2023-09-15	34.49	34.90	34.25	34.31	32.88	qfq	905,100	31,210,125	-0.41%
2023-09-14	35.68	35.68	34.03	34.45	33.01	qfq	1,255,892	43,454,017	-2.68%
2023-09-13	35.72	35.83	34.60	35.40	33.92	qfq	1,865,223	65,419,543	-1.50%
2023-09-12	36.29	36.65	35.51	35.94	34.44	qfq	2,035,354	72,957,696	-1.59%
2023-09-11	36.81	37.45	36.01	36.52	35.00	qfq	2,967,261	109,176,141	-2.41%
2023-09-08	35.01	38.12	35.01	37.42	35.86	qfq	4,742,877	176,224,961	3.48%
2023-09-07	38.70	40.68	36.02	36.16	34.65	qfq	5,251,383	199,195,468	-2.77%
2023-09-06	36.15	37.19	35.67	37.19	35.64	qfq	2,629,456	95,970,570	2.00%
2023-09-05	36.30	37.06	35.91	36.46	34.94	qfq	1,906,055	69,420,502	-0.33%
2023-09-04	37.27	37.40	36.07	36.58	35.05	qfq	2,362,100	86,357,845	-2.17%
2023-09-01	36.00	37.49	36.00	37.39	35.83	qfq	3,327,949	123,009,806	2.64%
2023-08-31	35.80	37.66	35.52	36.43	34.91	qfq	3,353,308	122,957,544	0.80%
2023-08-30	35.60	36.70	35.13	36.14	34.63	qfq	3,705,711	133,762,153	1.03%
2023-08-29	32.19	35.95	32.19	35.77	34.28	qfq	5,604,220	193,858,423	10.85%
2023-08-28	34.91	34.91	32.00	32.27	30.92	qfq	3,198,796	106,333,529	-0.49%
2023-08-25	33.51	34.25	32.41	32.43	31.08	qfq	2,720,071	90,437,276	-4.39%
2023-08-24	34.49	35.00	33.13	33.92	32.50	qfq	3,269,318	111,208,631	-1.68%
2023-08-23	35.18	35.77	34.30	34.50	33.06	qfq	3,962,401	137,859,760	-3.82%
2023-08-22	38.20	38.75	35.01	35.87	34.37	qfq	7,127,972	261,684,752	-9.72%
2023-08-21	39.60	41.95	38.53	39.73	38.07	qfq	5,916,823	236,661,208	0.33%
2023-08-18	40.30	42.59	39.30	39.60	37.95	qfq	8,601,775	353,106,629	-2.25%
2023-08-17	38.97	40.51	37.52	40.51	38.82	qfq	6,870,203	265,715,031	0.75%
2023-08-16	38.88	43.80	38.85	40.21	38.53	qfq	7,598,397	310,044,739	1.80%
2023-08-15	39.11	39.99	37.51	39.50	37.85	qfq	7,222,908	279,500,471	1.99%
2023-08-14	38.36	42.31	37.70	38.73	37.11	qfq	8,655,279	340,951,080	3.78%
2023-08-11	37.32	38.88	36.61	37.32	35.76	qfq	6,411,810	241,776,743	-0.48%
2023-08-10	36.35	39.99	36.35	37.50	35.93	qfq	8,332,456	314,590,714	4.02%
2023-08-09	36.16	36.34	35.39	36.05	34.55	qfq	3,575,151	128,258,923	-1.77%
2023-08-08	35.60	36.70	35.16	36.70	35.17	qfq	4,730,415	170,092,171	3.15%
2023-08-07	35.40	36.10	34.80	35.58	34.10	qfq	3,629,786	128,456,262	-0.34%
2023-08-04	36.10	36.69	35.50	35.70	34.21	qfq	5,698,370	204,345,716	-3.95%
2023-08-03	35.80	38.60	35.70	37.17	35.62	qfq	8,865,251	329,148,034	1.25%
2023-08-02	34.38	38.06	34.01	36.71	35.18	qfq	9,151,547	328,144,585	6.01%
2023-08-01	33.70	35.08	33.45	34.63	33.18	qfq	5,733,766	196,709,309	2.97%
2023-07-31	33.86	33.94	33.35	33.63	32.23	qfq	2,840,439	95,301,005	-1.09%
2023-07-28	33.66	34.19	32.78	34.00	32.58	qfq	3,132,406	105,163,432	0.56%
2023-07-27	33.66	34.16	33.24	33.81	32.40	qfq	2,569,834	86,472,048	-0.59%
2023-07-26	34.85	34.90	33.86	34.01	32.59	qfq	3,373,751	115,216,588	-2.41%
2023-07-25	33.24	34.85	33.24	34.85	33.40	qfq	5,873,017	201,627,040	4.91%
2023-07-24	32.97	33.58	32.29	33.22	31.83	qfq	3,771,423	123,931,545	-1.72%
2023-07-21	34.50	34.96	33.58	33.80	32.39	qfq	5,410,493	184,241,135	-3.43%
2023-07-20	33.21	35.90	33.21	35.00	33.54	qfq	6,901,032	239,263,770	3.43%
2023-07-19	32.80	35.55	32.80	33.84	32.43	qfq	7,870,332	270,114,964	2.11%
2023-07-18	36.00	36.60	33.00	33.14	31.76	qfq	10,028,260	345,702,375	-15.18%