SECURITY DETAIL · RAW DATA

威马农机301533.SZ

ASZSECNYSTOCK

最近收盘价23.682026-07-17

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）1,356,300

成交额（元）32,771,608

日线记录703

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 703 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-29	2026-06-05	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 703 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	24.70	25.01	23.48	23.68	23.68	qfq	1,356,300	32,771,608	-3.94%
2026-07-16	24.07	25.02	23.90	24.65	24.65	qfq	1,054,172	25,973,750	2.45%
2026-07-15	23.65	24.15	23.26	24.06	24.06	qfq	734,310	17,562,962	1.73%
2026-07-14	23.13	23.73	22.85	23.65	23.65	qfq	934,300	21,865,054	1.98%
2026-07-13	24.04	24.18	23.11	23.19	23.19	qfq	805,100	18,861,107	-4.09%
2026-07-10	23.65	24.72	23.22	24.18	24.18	qfq	1,354,410	32,704,809	2.54%
2026-07-09	23.60	23.78	22.90	23.58	23.58	qfq	901,600	21,090,812	-0.04%
2026-07-08	24.15	24.21	23.44	23.59	23.59	qfq	974,400	23,072,876	-1.75%
2026-07-07	25.11	25.22	24.00	24.01	24.01	qfq	959,172	23,422,261	-4.30%
2026-07-06	25.30	25.75	25.07	25.09	25.09	qfq	1,214,800	30,747,628	-1.65%
2026-07-03	25.50	25.75	24.50	25.51	25.51	qfq	1,643,616	41,502,532	3.07%
2026-07-02	24.41	25.20	24.13	24.75	24.75	qfq	1,450,100	36,042,921	1.85%
2026-07-01	23.68	24.68	23.38	24.30	24.30	qfq	1,532,056	37,010,386	2.70%
2026-06-30	23.45	24.64	23.38	23.66	23.66	qfq	1,240,746	29,510,622	-0.13%
2026-06-29	23.31	23.91	22.58	23.69	23.69	qfq	1,307,246	30,623,045	0.81%
2026-06-26	24.03	24.15	23.31	23.50	23.50	qfq	906,097	21,434,129	-3.29%
2026-06-25	24.64	24.85	24.06	24.30	24.30	qfq	1,197,278	29,160,859	-1.70%
2026-06-24	25.82	26.02	24.45	24.72	24.72	qfq	1,452,095	36,290,096	-4.19%
2026-06-23	25.55	26.26	25.17	25.80	25.80	qfq	1,677,500	43,469,858	2.54%
2026-06-22	25.00	25.28	24.02	25.16	25.16	qfq	1,315,474	32,288,409	0.00%
2026-06-18	25.33	25.72	24.98	25.16	25.16	qfq	894,900	22,642,439	-0.67%
2026-06-17	26.30	26.30	25.23	25.33	25.33	qfq	1,078,846	27,463,214	-2.20%
2026-06-16	26.04	26.18	25.60	25.90	25.90	qfq	904,600	23,428,793	-0.42%
2026-06-15	26.36	26.79	25.84	26.01	26.01	qfq	1,010,600	26,571,758	0.04%
2026-06-12	25.99	26.30	25.55	26.00	26.00	qfq	919,681	23,947,700	1.13%
2026-06-11	25.63	25.89	25.18	25.71	25.71	qfq	886,800	22,633,935	-0.70%
2026-06-10	26.21	26.51	25.27	25.89	25.89	qfq	863,700	22,238,548	-1.67%
2026-06-09	26.46	26.86	26.12	26.33	26.33	qfq	870,100	22,988,599	0.38%
2026-06-08	27.16	27.41	25.85	26.23	26.23	qfq	1,148,500	30,564,963	-4.17%
2026-06-05	27.03	27.77	26.65	27.37	27.37	qfq	847,200	23,077,524	0.15%
2026-06-04	27.74	27.97	27.08	27.33	27.03	qfq	940,096	25,790,025	-1.55%
2026-06-03	28.13	28.38	27.37	27.76	27.46	qfq	929,881	25,828,846	-0.57%
2026-06-02	28.50	28.99	27.75	27.92	27.62	qfq	734,700	20,664,412	-2.04%
2026-06-01	27.50	28.66	27.26	28.50	28.19	qfq	973,801	27,574,289	2.93%
2026-05-29	28.86	28.98	27.50	27.69	27.39	qfq	984,200	27,549,260	-3.52%
2026-05-28	28.36	29.18	27.70	28.70	28.39	qfq	1,230,100	35,013,532	1.74%
2026-05-27	29.11	29.38	28.02	28.21	27.90	qfq	1,157,480	32,804,655	-3.13%
2026-05-26	29.22	29.32	28.73	29.12	28.80	qfq	973,000	28,173,734	-1.05%
2026-05-25	30.94	31.20	28.89	29.43	29.11	qfq	1,773,100	52,549,644	-4.88%
2026-05-22	30.47	31.18	30.08	30.94	30.60	qfq	844,977	25,821,453	1.58%
2026-05-21	31.54	31.87	30.30	30.46	30.13	qfq	867,898	27,059,707	-3.24%
2026-05-20	31.98	32.29	31.32	31.48	31.14	qfq	826,208	26,124,209	-1.93%
2026-05-19	31.88	32.44	31.73	32.10	31.75	qfq	962,700	30,876,846	0.66%
2026-05-18	31.42	32.05	31.34	31.89	31.54	qfq	1,058,259	33,528,605	0.85%
2026-05-15	31.89	32.30	31.44	31.62	31.28	qfq	1,231,700	39,202,475	-0.85%
2026-05-14	32.52	32.67	31.50	31.89	31.54	qfq	1,178,300	37,581,622	-1.91%
2026-05-13	32.71	32.94	32.46	32.51	32.16	qfq	920,525	30,108,060	-0.79%
2026-05-12	33.70	33.70	32.68	32.77	32.41	qfq	908,702	29,987,731	-2.27%
2026-05-11	33.45	33.70	33.30	33.53	33.17	qfq	819,902	27,417,402	0.27%
2026-05-08	33.14	33.54	32.85	33.44	33.08	qfq	966,559	32,231,393	1.33%
2026-05-07	33.22	33.45	33.00	33.00	32.64	qfq	896,100	29,754,152	-0.60%
2026-05-06	33.13	33.53	32.75	33.20	32.84	qfq	1,181,000	39,218,189	0.21%
2026-04-30	32.87	33.16	32.51	33.13	32.77	qfq	820,900	27,082,095	0.76%
2026-04-29	32.22	33.11	32.22	32.88	32.52	qfq	1,430,350	46,969,828	2.69%
2026-04-28	32.81	33.00	31.84	32.02	31.67	qfq	999,341	32,195,840	-2.35%
2026-04-27	32.00	32.93	31.55	32.79	32.43	qfq	1,349,800	43,671,948	1.83%
2026-04-24	31.61	32.27	31.60	32.20	31.85	qfq	1,015,041	32,511,105	1.26%
2026-04-23	32.26	32.32	31.60	31.80	31.46	qfq	816,725	26,039,663	-1.61%
2026-04-22	32.44	32.55	32.00	32.32	31.97	qfq	754,400	24,370,618	-0.49%
2026-04-21	32.81	32.84	32.21	32.48	32.13	qfq	553,200	17,967,641	-0.82%
2026-04-20	32.99	32.99	32.41	32.75	32.39	qfq	474,700	15,505,778	0.37%
2026-04-17	32.62	32.65	32.28	32.63	32.28	qfq	727,168	23,606,766	0.00%
2026-04-16	32.24	32.77	32.12	32.63	32.28	qfq	926,871	30,108,846	1.18%
2026-04-15	32.75	32.80	32.15	32.25	31.90	qfq	711,700	23,033,380	-1.04%
2026-04-14	32.30	32.78	32.01	32.59	32.24	qfq	960,901	31,056,287	1.62%
2026-04-13	32.50	32.50	31.76	32.07	31.72	qfq	660,182	21,135,142	-0.34%
2026-04-10	32.22	32.38	32.00	32.18	31.83	qfq	732,201	23,607,026	0.75%
2026-04-09	32.05	33.26	31.63	31.94	31.59	qfq	950,382	30,440,696	-1.75%
2026-04-08	32.00	32.54	31.83	32.51	32.16	qfq	901,182	29,081,494	3.27%
2026-04-07	30.99	31.55	30.77	31.48	31.14	qfq	898,801	28,148,957	2.54%
2026-04-03	31.78	32.00	30.69	30.70	30.37	qfq	940,600	29,271,067	-2.82%
2026-04-02	32.60	32.82	31.44	31.59	31.25	qfq	1,657,300	53,180,035	-3.57%
2026-04-01	32.02	33.39	31.74	32.76	32.40	qfq	1,978,270	64,589,322	4.00%
2026-03-31	32.30	32.30	31.41	31.50	31.16	qfq	781,861	24,894,346	-1.56%
2026-03-30	31.50	32.12	31.01	32.00	31.65	qfq	715,700	22,741,731	1.17%
2026-03-27	30.81	31.72	30.74	31.63	31.29	qfq	993,300	31,251,560	1.15%
2026-03-26	32.04	32.23	31.06	31.27	30.93	qfq	938,017	29,505,801	-2.28%
2026-03-25	31.99	32.14	31.50	32.00	31.65	qfq	1,090,617	34,858,924	2.04%
2026-03-24	31.03	31.45	30.20	31.36	31.02	qfq	1,197,770	36,963,354	3.64%
2026-03-23	32.10	32.10	30.00	30.26	29.93	qfq	1,506,130	46,727,280	-6.40%
2026-03-20	33.50	33.50	32.27	32.33	31.98	qfq	979,073	32,036,999	-2.85%
2026-03-19	34.13	34.40	32.98	33.28	32.92	qfq	992,075	33,289,358	-2.43%
2026-03-18	34.09	34.31	33.61	34.11	33.74	qfq	888,217	30,086,491	0.03%
2026-03-17	35.07	35.15	34.08	34.10	33.73	qfq	972,622	33,623,589	-2.18%
2026-03-16	35.01	35.50	34.51	34.86	34.48	qfq	1,232,111	42,917,769	-1.78%
2026-03-13	35.66	36.55	34.88	35.49	35.11	qfq	2,028,496	72,118,786	-0.92%
2026-03-12	34.85	36.66	34.49	35.82	35.43	qfq	2,870,691	102,999,809	2.58%
2026-03-11	35.45	35.45	34.81	34.92	34.54	qfq	804,900	28,174,479	-1.02%
2026-03-10	34.62	35.33	34.62	35.28	34.90	qfq	756,087	26,618,863	1.97%
2026-03-09	34.80	35.20	34.22	34.60	34.22	qfq	1,055,700	36,561,844	-2.09%
2026-03-06	34.14	35.59	34.12	35.34	34.96	qfq	1,275,000	44,725,430	2.97%
2026-03-05	34.82	35.15	34.12	34.32	33.95	qfq	1,055,227	36,509,836	-0.69%
2026-03-04	34.30	34.85	34.02	34.56	34.19	qfq	948,727	32,666,061	0.99%
2026-03-03	35.61	36.00	34.20	34.22	33.85	qfq	1,498,159	52,408,773	-3.90%
2026-03-02	36.71	36.80	35.56	35.61	35.22	qfq	1,598,911	57,603,998	-3.94%
2026-02-27	37.36	37.59	36.90	37.07	36.67	qfq	1,524,795	56,554,482	-1.33%
2026-02-26	38.04	38.06	37.48	37.57	37.16	qfq	1,304,601	49,169,132	-1.31%
2026-02-25	37.59	38.17	37.57	38.07	37.66	qfq	1,549,882	58,794,556	1.28%
2026-02-24	37.72	37.74	37.33	37.59	37.18	qfq	842,297	31,590,895	0.56%
2026-02-13	37.42	37.92	37.38	37.38	36.97	qfq	1,024,497	38,571,349	-0.05%
2026-02-12	37.76	37.79	37.17	37.40	36.99	qfq	1,062,000	39,801,980	-0.48%
2026-02-11	37.54	37.80	37.46	37.58	37.17	qfq	941,300	35,433,934	0.08%
2026-02-10	38.12	38.20	37.45	37.55	37.14	qfq	1,740,545	65,722,920	-1.47%
2026-02-09	37.81	38.20	37.80	38.11	37.70	qfq	1,279,013	48,620,289	0.82%
2026-02-06	37.90	38.40	37.70	37.80	37.39	qfq	1,274,100	48,392,558	-0.03%
2026-02-05	38.60	38.76	37.76	37.81	37.40	qfq	2,717,605	103,652,819	-3.94%
2026-02-04	40.10	41.08	39.33	39.36	38.93	qfq	3,761,290	150,734,080	0.28%
2026-02-03	38.90	39.50	37.62	39.25	38.82	qfq	2,543,132	97,881,117	0.67%
2026-02-02	39.95	40.20	38.98	38.99	38.57	qfq	2,854,895	112,793,198	-5.04%
2026-01-30	39.07	42.05	39.06	41.06	40.61	qfq	4,924,532	200,755,136	4.00%
2026-01-29	39.27	40.12	38.71	39.48	39.05	qfq	1,312,125	51,884,623	0.53%
2026-01-28	39.48	39.96	39.21	39.27	38.84	qfq	1,231,228	48,620,268	-0.78%
2026-01-27	40.47	40.48	38.60	39.58	39.15	qfq	1,679,010	66,372,850	-2.39%
2026-01-26	40.30	41.00	40.01	40.55	40.11	qfq	2,105,052	85,139,652	0.65%
2026-01-23	40.08	40.33	39.90	40.29	39.85	qfq	1,590,748	63,752,206	0.35%
2026-01-22	39.88	40.60	39.64	40.15	39.71	qfq	1,946,700	78,068,370	0.85%
2026-01-21	39.56	39.94	39.50	39.81	39.38	qfq	1,597,222	63,419,545	0.20%
2026-01-20	40.21	40.51	39.70	39.73	39.30	qfq	1,503,004	60,142,554	-1.41%
2026-01-19	39.80	40.40	39.50	40.30	39.86	qfq	1,532,506	61,566,825	0.42%
2026-01-16	40.23	40.56	40.00	40.13	39.69	qfq	1,630,810	65,649,339	-0.22%
2026-01-15	40.79	40.79	39.93	40.22	39.78	qfq	1,912,464	77,081,362	-1.54%
2026-01-14	40.00	40.90	39.81	40.85	40.41	qfq	3,528,089	142,454,884	1.64%
2026-01-13	40.37	41.06	39.91	40.19	39.75	qfq	3,622,715	147,160,703	-0.17%
2026-01-12	40.17	40.28	39.87	40.26	39.82	qfq	2,907,827	116,564,388	0.15%
2026-01-09	39.80	40.23	39.62	40.20	39.76	qfq	2,949,900	117,574,832	0.58%
2026-01-08	40.11	40.29	39.65	39.97	39.54	qfq	2,979,114	118,883,308	-0.62%
2026-01-07	40.45	40.81	39.79	40.22	39.78	qfq	3,061,260	123,078,591	-0.40%
2026-01-06	40.74	40.79	40.11	40.38	39.94	qfq	2,352,251	94,897,182	0.00%
2026-01-05	40.51	40.95	40.00	40.38	39.94	qfq	2,541,870	102,548,356	-0.32%
2025-12-31	41.88	42.00	40.38	40.51	40.07	qfq	4,711,789	193,231,890	-5.39%
2025-12-30	42.60	44.44	41.52	42.82	42.36	qfq	5,489,703	236,337,228	0.05%
2025-12-29	43.00	44.13	42.65	42.80	42.34	qfq	4,920,717	212,833,803	-3.10%
2025-12-26	42.26	44.20	41.85	44.17	43.69	qfq	7,034,580	305,622,498	3.71%
2025-12-25	42.34	42.95	41.98	42.59	42.13	qfq	3,470,115	147,277,238	0.47%
2025-12-24	41.64	42.64	41.13	42.39	41.93	qfq	3,583,763	150,491,798	1.80%
2025-12-23	41.76	42.20	41.08	41.64	41.19	qfq	3,187,933	132,565,860	-1.56%
2025-12-22	41.91	42.65	41.41	42.30	41.84	qfq	4,411,976	186,430,231	0.95%
2025-12-19	39.62	43.76	39.40	41.90	41.45	qfq	6,188,040	255,966,247	5.81%
2025-12-18	41.11	41.45	39.53	39.60	39.17	qfq	4,223,489	170,273,832	-4.07%
2025-12-17	41.50	41.72	39.94	41.28	40.83	qfq	4,758,363	194,591,632	-1.81%
2025-12-16	41.44	42.27	40.74	42.04	41.58	qfq	5,605,470	233,284,288	1.79%
2025-12-15	41.10	42.19	40.31	41.30	40.85	qfq	4,744,344	196,264,362	1.92%
2025-12-12	39.51	42.00	39.51	40.52	40.08	qfq	4,984,777	204,058,203	2.37%
2025-12-11	40.51	41.00	39.50	39.58	39.15	qfq	4,067,038	163,462,250	-3.67%
2025-12-10	38.51	41.42	38.12	41.09	40.64	qfq	6,493,361	259,861,776	6.12%
2025-12-09	38.74	39.13	38.41	38.72	38.30	qfq	1,550,329	60,127,916	-0.44%
2025-12-08	38.68	39.36	38.64	38.89	38.47	qfq	2,265,858	88,300,355	0.78%
2025-12-05	38.50	38.70	37.75	38.59	38.17	qfq	1,592,904	61,030,572	0.63%
2025-12-04	38.60	38.99	38.03	38.35	37.93	qfq	1,670,291	64,251,386	-1.67%
2025-12-03	39.20	39.48	38.55	39.00	38.58	qfq	1,563,161	60,911,192	-0.51%
2025-12-02	38.99	39.50	38.57	39.20	38.77	qfq	1,933,561	75,694,051	0.90%
2025-12-01	39.00	39.47	38.69	38.85	38.43	qfq	1,962,804	76,730,715	-0.33%
2025-11-28	37.70	39.02	37.64	38.98	38.56	qfq	2,494,089	96,109,670	3.62%
2025-11-27	38.12	38.40	37.60	37.62	37.21	qfq	1,567,363	59,661,608	-1.21%
2025-11-26	38.48	38.91	38.00	38.08	37.67	qfq	1,805,442	69,336,922	-1.04%
2025-11-25	38.20	39.46	38.06	38.48	38.06	qfq	2,859,177	110,704,486	0.37%
2025-11-24	38.48	38.75	37.00	38.34	37.92	qfq	2,322,754	87,991,188	1.11%
2025-11-21	39.02	39.85	37.69	37.92	37.51	qfq	2,285,651	87,890,367	-3.76%
2025-11-20	40.00	40.15	38.74	39.40	38.97	qfq	1,843,304	72,738,285	-0.98%
2025-11-19	40.33	40.55	39.34	39.79	39.36	qfq	2,009,169	79,980,517	-2.00%
2025-11-18	41.49	41.70	40.06	40.60	40.16	qfq	3,444,563	139,796,625	-2.68%
2025-11-17	41.60	42.98	41.41	41.72	41.27	qfq	3,304,266	138,475,455	-2.30%
2025-11-14	44.06	44.77	42.70	42.70	42.24	qfq	4,556,136	199,880,836	-4.88%
2025-11-13	43.10	45.58	42.23	44.89	44.40	qfq	6,882,763	300,974,179	4.20%
2025-11-12	44.70	45.00	42.70	43.08	42.61	qfq	6,119,792	265,191,230	-3.17%
2025-11-11	42.31	45.39	41.76	44.49	44.01	qfq	10,040,451	441,597,986	2.13%
2025-11-10	42.14	44.79	41.34	43.56	43.09	qfq	11,130,623	478,353,821	4.71%
2025-11-07	40.21	46.99	40.00	41.60	41.15	qfq	11,932,393	513,953,446	5.80%
2025-11-06	41.20	41.34	38.51	39.32	38.89	qfq	5,411,938	213,259,787	-4.89%
2025-11-05	40.92	42.03	40.60	41.34	40.89	qfq	5,167,436	214,151,016	-0.39%
2025-11-04	39.57	41.91	39.48	41.50	41.05	qfq	6,132,535	251,911,226	3.67%
2025-11-03	40.14	40.92	39.20	40.03	39.60	qfq	3,771,100	151,135,457	-0.25%
2025-10-31	38.50	40.47	38.35	40.13	39.69	qfq	4,098,467	162,477,596	3.64%
2025-10-30	38.05	38.80	37.60	38.72	38.30	qfq	2,840,606	108,996,086	1.12%
2025-10-29	37.94	38.99	37.40	38.29	37.87	qfq	2,636,953	100,831,305	2.43%
2025-10-28	38.01	38.50	37.37	37.38	36.97	qfq	1,918,827	72,733,041	-1.71%
2025-10-27	37.86	38.62	37.66	38.03	37.62	qfq	2,107,981	80,032,258	0.03%
2025-10-24	37.70	39.47	37.48	38.02	37.61	qfq	3,057,400	117,501,278	1.60%
2025-10-23	39.50	39.68	36.60	37.42	37.01	qfq	3,876,960	146,964,480	-6.10%
2025-10-22	39.95	40.45	39.61	39.85	39.42	qfq	2,231,400	89,177,390	-1.04%
2025-10-21	40.11	40.80	39.17	40.27	39.83	qfq	2,994,316	119,259,874	0.62%
2025-10-20	40.85	41.34	39.66	40.02	39.59	qfq	3,213,771	129,757,241	-1.16%
2025-10-17	41.99	42.77	40.02	40.49	40.05	qfq	4,417,194	182,477,934	-5.68%
2025-10-16	41.35	43.30	40.89	42.93	42.46	qfq	5,696,022	240,918,275	3.95%
2025-10-15	41.20	41.95	40.60	41.30	40.85	qfq	3,154,151	130,262,777	-0.05%
2025-10-14	40.10	41.73	40.04	41.32	40.87	qfq	4,245,051	174,627,974	3.02%
2025-10-13	39.61	40.94	39.37	40.11	39.68	qfq	2,770,200	111,004,453	-1.35%
2025-10-10	39.35	41.95	39.29	40.66	40.22	qfq	4,686,733	190,234,130	2.78%
2025-10-09	39.41	39.85	39.01	39.56	39.13	qfq	1,827,582	71,894,399	0.41%
2025-09-30	39.44	40.58	39.30	39.40	38.97	qfq	1,956,643	77,796,358	0.46%
2025-09-29	38.88	39.85	38.48	39.22	38.79	qfq	2,138,679	83,803,871	0.38%
2025-09-26	39.00	41.30	38.30	39.07	38.65	qfq	2,926,775	116,083,497	0.13%
2025-09-25	39.55	40.30	39.00	39.02	38.60	qfq	2,440,444	96,246,869	-1.86%
2025-09-24	41.24	41.25	38.93	39.76	39.33	qfq	3,543,768	140,547,534	-3.59%
2025-09-23	41.23	42.26	40.34	41.24	40.79	qfq	4,058,015	167,805,552	-1.95%
2025-09-22	41.03	42.50	40.51	42.06	41.60	qfq	5,240,604	218,677,082	3.65%
2025-09-19	38.75	40.95	38.50	40.58	40.14	qfq	4,956,359	199,401,898	4.97%
2025-09-18	39.09	40.09	38.45	38.66	38.24	qfq	2,237,702	87,749,552	-1.18%
2025-09-17	39.96	40.11	38.90	39.12	38.70	qfq	1,897,300	74,616,381	-2.08%
2025-09-16	39.50	40.25	39.50	39.95	39.52	qfq	1,843,200	73,606,927	1.14%
2025-09-15	38.60	39.90	38.47	39.50	39.07	qfq	2,119,525	83,401,550	1.86%
2025-09-12	38.98	39.29	38.53	38.78	38.36	qfq	1,472,900	57,330,183	-0.92%
2025-09-11	39.30	39.51	38.40	39.14	38.72	qfq	1,836,547	71,673,017	-0.43%
2025-09-10	38.99	39.90	38.84	39.31	38.88	qfq	1,863,653	73,357,246	0.54%
2025-09-09	38.39	39.30	38.35	39.10	38.68	qfq	1,940,481	75,515,881	1.32%
2025-09-08	39.23	39.28	38.47	38.59	38.17	qfq	1,846,800	71,611,334	-1.63%
2025-09-05	38.92	39.39	38.38	39.23	38.80	qfq	2,418,381	94,407,486	0.59%
2025-09-04	38.10	40.16	37.50	39.00	38.58	qfq	3,959,045	153,774,198	1.69%
2025-09-03	37.76	39.58	37.50	38.35	37.93	qfq	3,635,208	139,758,083	1.56%
2025-09-02	37.92	38.72	37.27	37.76	37.35	qfq	2,242,792	84,684,608	-1.67%
2025-09-01	38.74	40.00	38.15	38.40	37.98	qfq	2,456,100	95,664,920	-1.34%
2025-08-29	38.80	39.88	38.23	38.92	38.50	qfq	2,883,625	112,324,499	-0.59%
2025-08-28	40.00	40.84	37.50	39.15	38.73	qfq	4,219,131	164,038,116	-2.95%
2025-08-27	42.23	42.99	40.10	40.34	39.90	qfq	3,473,951	145,255,496	-4.84%
2025-08-26	41.27	43.62	40.90	42.39	41.93	qfq	4,744,594	201,017,834	2.59%
2025-08-25	41.45	41.49	40.52	41.32	40.87	qfq	2,806,767	115,125,074	0.19%
2025-08-22	40.94	41.97	40.67	41.24	40.79	qfq	2,877,728	118,929,599	-0.12%
2025-08-21	41.29	41.88	40.41	41.29	40.84	qfq	2,417,902	99,355,432	0.27%
2025-08-20	41.22	41.55	40.79	41.18	40.73	qfq	2,042,688	83,817,643	-0.89%
2025-08-19	41.70	42.19	41.16	41.55	41.10	qfq	2,933,961	122,287,715	-0.88%
2025-08-18	41.89	42.19	41.28	41.92	41.47	qfq	3,329,045	139,037,801	1.09%
2025-08-15	41.81	43.45	41.43	41.47	41.02	qfq	4,155,000	175,251,220	-0.96%
2025-08-14	44.38	44.53	41.70	41.87	41.42	qfq	3,888,151	166,165,124	-4.47%
2025-08-13	44.50	45.00	42.40	43.83	43.35	qfq	4,574,623	199,168,533	-2.25%
2025-08-12	43.79	45.00	43.63	44.84	44.35	qfq	4,048,062	179,905,103	2.51%
2025-08-11	42.63	45.32	42.63	43.74	43.27	qfq	4,552,344	200,493,029	1.60%
2025-08-08	42.81	44.85	42.14	43.05	42.58	qfq	4,887,550	211,494,895	0.58%
2025-08-07	42.85	44.19	42.11	42.80	42.34	qfq	5,265,918	227,413,795	-0.12%
2025-08-06	41.76	43.12	41.30	42.85	42.39	qfq	4,983,773	210,733,722	2.46%
2025-08-05	41.24	42.33	40.83	41.82	41.37	qfq	3,858,800	160,922,611	1.11%
2025-08-04	40.65	41.84	40.28	41.36	40.91	qfq	4,620,190	191,069,616	1.70%
2025-08-01	39.18	41.21	38.84	40.67	40.23	qfq	4,531,195	182,604,055	3.38%
2025-07-31	38.88	40.77	38.79	39.34	38.91	qfq	4,317,474	171,766,716	0.41%
2025-07-30	38.35	39.49	37.86	39.18	38.76	qfq	3,290,147	127,307,402	2.14%
2025-07-29	38.95	39.25	38.16	38.36	37.94	qfq	1,774,703	68,228,294	-1.51%
2025-07-28	38.78	39.54	38.67	38.95	38.53	qfq	1,779,892	69,641,637	0.49%
2025-07-25	38.74	39.17	38.48	38.76	38.34	qfq	1,544,800	59,828,016	-0.31%
2025-07-24	38.43	38.95	38.24	38.88	38.46	qfq	1,948,310	75,231,908	1.73%
2025-07-23	39.61	39.98	38.12	38.22	37.81	qfq	3,827,653	148,059,695	-4.45%
2025-07-22	39.88	40.48	39.60	40.00	39.57	qfq	3,259,694	130,412,482	-0.17%
2025-07-21	39.43	40.26	39.33	40.07	39.64	qfq	2,760,388	110,092,772	2.06%
2025-07-18	39.45	39.77	39.05	39.26	38.83	qfq	1,801,220	70,850,831	-0.78%
2025-07-17	39.16	39.85	38.89	39.57	39.14	qfq	2,166,345	85,413,198	0.56%
2025-07-16	39.35	40.26	39.03	39.35	38.92	qfq	2,833,845	112,225,665	-0.10%
2025-07-15	39.40	39.92	38.82	39.39	38.96	qfq	2,503,800	98,298,461	-0.53%
2025-07-14	40.08	40.58	39.28	39.60	39.17	qfq	2,629,143	104,645,219	-1.12%
2025-07-11	40.30	40.77	39.75	40.05	39.62	qfq	4,148,343	166,652,420	-2.32%
2025-07-10	39.82	41.03	38.62	41.00	40.56	qfq	6,700,800	264,797,643	1.61%
2025-07-09	41.51	43.38	40.00	40.35	39.91	qfq	6,047,629	251,090,953	-3.14%
2025-07-08	41.91	42.42	40.81	41.66	41.21	qfq	5,319,449	220,736,103	-1.58%
2025-07-07	41.03	42.93	40.52	42.33	41.87	qfq	7,240,726	303,561,279	3.17%
2025-07-04	43.88	44.80	40.90	41.03	40.59	qfq	9,922,420	422,222,356	-9.59%
2025-07-03	37.80	45.38	37.59	45.38	44.89	qfq	9,739,307	412,099,671	19.99%
2025-07-02	36.77	38.30	36.11	37.82	37.41	qfq	4,631,568	172,889,824	3.14%
2025-07-01	37.25	37.73	36.36	36.67	36.27	qfq	3,474,391	127,673,860	-2.37%
2025-06-30	37.01	39.30	36.38	37.56	37.15	qfq	6,494,900	244,778,225	-0.45%
2025-06-27	35.09	39.39	34.91	37.73	37.32	qfq	6,140,911	226,264,163	7.80%
2025-06-26	34.97	36.36	34.87	35.00	34.62	qfq	3,144,509	111,877,130	-0.37%
2025-06-25	34.23	35.95	34.16	35.13	34.75	qfq	3,385,800	118,851,846	1.89%
2025-06-24	33.68	34.84	33.51	34.48	34.11	qfq	2,892,309	99,107,180	3.45%
2025-06-23	31.97	33.75	31.65	33.33	32.97	qfq	2,543,807	83,903,435	3.25%
2025-06-20	32.01	32.84	31.52	32.28	31.93	qfq	2,045,100	65,817,649	0.94%
2025-06-19	33.00	33.21	31.84	31.98	31.63	qfq	2,140,545	69,438,098	-3.24%
2025-06-18	33.11	33.29	32.62	33.05	32.69	qfq	1,596,827	52,636,451	-0.96%
2025-06-17	33.89	33.96	33.08	33.37	33.01	qfq	1,986,327	66,352,811	-1.39%
2025-06-16	33.56	33.98	33.40	33.84	33.47	qfq	1,551,900	52,383,234	0.56%
2025-06-13	34.10	34.26	33.21	33.65	33.29	qfq	2,461,000	83,074,660	-1.69%
2025-06-12	34.89	34.90	33.82	34.23	33.86	qfq	3,916,700	134,136,614	-2.87%
2025-06-11	37.00	37.20	35.03	35.24	34.86	qfq	6,107,300	218,532,631	-5.40%
2025-06-10	34.80	38.66	34.70	37.25	36.85	qfq	8,132,465	298,403,203	6.70%
2025-06-09	34.98	35.08	34.51	34.91	34.53	qfq	2,246,000	78,147,273	0.46%
2025-06-06	35.03	35.09	34.19	34.75	34.37	qfq	2,760,644	95,414,392	-1.05%
2025-06-05	35.80	35.95	34.80	35.12	34.74	qfq	3,100,286	108,998,157	-1.29%
2025-06-04	36.09	36.66	35.00	35.58	35.19	qfq	5,065,900	180,104,480	-2.39%
2025-06-03	33.80	36.98	33.80	36.45	36.05	qfq	8,133,045	291,286,066	7.33%
2025-05-30	33.73	35.37	32.79	33.96	33.59	qfq	4,545,400	154,795,033	0.00%
2025-05-29	33.01	34.58	32.97	33.96	33.20	qfq	3,627,100	123,275,508	2.63%
2025-05-28	32.75	34.08	32.75	33.09	32.35	qfq	2,720,025	90,808,121	0.00%
2025-05-27	32.39	33.70	31.84	33.09	32.35	qfq	2,822,800	92,668,417	2.76%
2025-05-26	32.06	32.35	31.68	32.20	31.48	qfq	955,900	30,659,730	0.44%
2025-05-23	32.69	33.08	32.06	32.06	31.34	qfq	1,384,925	45,066,430	-1.93%
2025-05-22	33.01	33.41	32.63	32.69	31.96	qfq	1,331,600	43,856,345	-1.48%
2025-05-21	33.73	33.75	33.00	33.18	32.44	qfq	1,986,668	66,129,233	-1.66%
2025-05-20	33.45	34.06	33.17	33.74	32.99	qfq	2,869,100	96,656,497	0.99%
2025-05-19	32.32	33.83	31.86	33.41	32.66	qfq	3,203,000	105,887,604	3.66%
2025-05-16	31.81	32.75	31.72	32.23	31.51	qfq	1,391,400	44,943,425	1.35%
2025-05-15	32.20	32.30	31.56	31.80	31.09	qfq	1,117,400	35,651,153	-1.24%
2025-05-14	32.21	32.50	31.90	32.20	31.48	qfq	1,472,200	47,398,272	-0.22%
2025-05-13	32.90	32.95	32.05	32.27	31.55	qfq	1,501,000	48,625,359	-1.47%
2025-05-12	32.17	32.95	32.06	32.75	32.02	qfq	1,722,300	56,033,193	2.18%
2025-05-09	32.53	32.69	31.68	32.05	31.33	qfq	1,393,600	44,661,301	-1.20%
2025-05-08	31.62	32.77	31.50	32.44	31.71	qfq	1,618,900	52,260,891	1.60%
2025-05-07	31.24	32.39	31.24	31.93	31.22	qfq	2,642,899	84,247,820	2.50%
2025-05-06	30.21	31.40	30.20	31.15	30.45	qfq	1,922,200	59,336,354	3.94%
2025-04-30	30.17	30.55	29.97	29.97	29.30	qfq	1,402,300	42,416,879	-0.56%
2025-04-29	29.95	30.45	29.70	30.14	29.47	qfq	1,714,300	51,602,492	0.10%
2025-04-28	32.20	32.20	29.71	30.11	29.44	qfq	3,513,200	106,956,126	-8.00%
2025-04-25	32.58	33.03	32.15	32.73	32.00	qfq	2,528,468	82,523,781	-0.03%
2025-04-24	32.90	33.42	32.35	32.74	32.01	qfq	3,390,300	111,238,378	-0.49%
2025-04-23	31.71	32.98	31.66	32.90	32.16	qfq	4,404,268	142,373,968	4.18%
2025-04-22	31.43	31.87	31.13	31.58	30.87	qfq	2,041,300	64,249,771	0.10%
2025-04-21	32.28	32.58	31.33	31.55	30.84	qfq	2,345,000	74,259,504	-0.41%
2025-04-18	31.35	32.85	30.91	31.68	30.97	qfq	3,832,525	122,016,081	0.54%
2025-04-17	31.36	32.10	30.92	31.51	30.81	qfq	2,549,900	80,271,459	0.93%
2025-04-16	32.80	32.81	31.07	31.22	30.52	qfq	3,727,400	118,404,760	-4.99%
2025-04-15	33.30	33.64	32.66	32.86	32.13	qfq	3,402,168	112,141,898	-1.97%
2025-04-14	32.70	33.95	32.70	33.52	32.77	qfq	4,438,601	148,718,619	1.58%
2025-04-11	34.09	34.80	33.00	33.00	32.26	qfq	6,843,655	230,273,149	-5.98%
2025-04-10	32.03	35.50	32.03	35.10	34.32	qfq	11,179,283	381,677,316	4.15%
2025-04-09	32.73	35.98	32.00	33.70	32.95	qfq	12,416,205	420,234,266	8.92%
2025-04-08	27.78	30.94	27.78	30.94	30.25	qfq	4,613,330	137,036,031	20.02%
2025-04-07	30.70	31.09	25.78	25.78	25.20	qfq	4,826,700	132,879,987	-20.01%
2025-04-03	31.76	32.99	31.40	32.23	31.51	qfq	2,560,979	82,295,711	0.66%
2025-04-02	32.33	32.92	31.88	32.02	31.30	qfq	2,197,800	71,139,230	-0.25%
2025-04-01	32.80	33.14	32.01	32.10	31.38	qfq	2,956,753	95,949,937	-2.43%
2025-03-31	33.09	33.40	31.52	32.90	32.16	qfq	3,962,541	128,168,800	-0.06%
2025-03-28	34.00	34.56	32.86	32.92	32.18	qfq	4,285,200	143,642,966	-6.16%
2025-03-27	34.12	35.81	33.65	35.08	34.30	qfq	7,008,653	243,730,589	3.91%
2025-03-26	33.52	34.40	33.02	33.76	33.01	qfq	3,891,500	131,089,729	3.08%
2025-03-25	33.45	33.59	32.38	32.75	32.02	qfq	2,501,035	82,486,051	-2.91%
2025-03-24	33.40	34.45	32.37	33.73	32.98	qfq	4,733,100	158,337,882	-0.24%
2025-03-21	33.00	34.09	32.51	33.81	33.05	qfq	4,338,405	144,558,124	1.50%
2025-03-20	32.60	33.80	32.60	33.31	32.57	qfq	3,255,024	108,212,560	1.34%
2025-03-19	32.50	33.36	32.28	32.87	32.14	qfq	3,000,296	98,775,093	0.92%
2025-03-18	31.80	32.58	31.68	32.57	31.84	qfq	2,691,096	86,860,190	2.39%
2025-03-17	31.70	31.98	31.60	31.81	31.10	qfq	1,796,800	57,157,688	0.35%
2025-03-14	31.58	31.84	30.85	31.70	30.99	qfq	2,065,724	64,826,662	0.00%
2025-03-13	32.16	32.28	31.06	31.70	30.99	qfq	3,088,324	97,773,752	-2.82%
2025-03-12	31.57	32.76	31.40	32.62	31.89	qfq	4,468,174	144,391,581	3.33%
2025-03-11	31.08	32.26	31.03	31.57	30.86	qfq	2,200,400	69,473,282	0.61%
2025-03-10	31.36	31.80	31.30	31.38	30.68	qfq	1,345,872	42,405,120	-0.06%
2025-03-07	31.44	31.90	31.26	31.40	30.70	qfq	1,805,125	57,030,891	-0.82%
2025-03-06	31.87	32.07	31.50	31.66	30.95	qfq	2,477,524	78,680,800	0.19%
2025-03-05	31.09	31.66	30.62	31.60	30.89	qfq	2,440,225	76,413,270	1.67%
2025-03-04	30.47	31.42	30.21	31.08	30.39	qfq	1,717,800	53,275,302	1.97%
2025-03-03	30.42	31.23	30.08	30.48	29.80	qfq	1,971,700	60,573,163	0.33%
2025-02-28	31.52	31.70	30.33	30.38	29.70	qfq	2,358,063	72,731,092	-3.62%
2025-02-27	32.25	32.41	31.03	31.52	30.82	qfq	2,873,669	90,898,557	-1.84%
2025-02-26	32.38	32.71	31.93	32.11	31.39	qfq	3,548,762	114,474,863	-0.59%
2025-02-25	32.64	33.88	32.20	32.30	31.58	qfq	4,964,558	162,836,313	-2.74%
2025-02-24	36.30	37.00	32.93	33.21	32.47	qfq	7,819,469	275,940,121	-2.15%
2025-02-21	33.48	34.50	33.06	33.94	33.18	qfq	5,168,768	174,739,963	0.47%
2025-02-20	33.50	34.18	33.00	33.78	33.02	qfq	4,671,316	156,842,005	1.59%
2025-02-19	31.05	33.68	31.05	33.25	32.51	qfq	5,922,632	195,578,222	3.68%
2025-02-18	31.43	33.81	31.03	32.07	31.35	qfq	5,190,361	167,285,982	2.04%
2025-02-17	29.93	31.57	29.93	31.43	30.73	qfq	3,000,794	93,317,851	4.49%
2025-02-14	30.58	30.80	29.82	30.08	29.41	qfq	1,675,448	50,656,920	-1.64%
2025-02-13	31.20	31.30	30.55	30.58	29.90	qfq	1,583,925	48,953,974	-1.70%
2025-02-12	31.23	31.45	30.89	31.11	30.41	qfq	1,547,962	48,216,195	-0.77%
2025-02-11	31.42	32.10	30.77	31.35	30.65	qfq	2,510,012	78,815,438	-0.22%
2025-02-10	30.96	31.48	30.50	31.42	30.72	qfq	2,364,315	73,296,038	0.87%
2025-02-07	30.57	31.26	30.50	31.15	30.45	qfq	2,099,425	64,994,381	1.53%
2025-02-06	29.97	30.68	29.80	30.68	29.99	qfq	1,228,900	37,296,724	2.30%
2025-02-05	29.85	30.22	29.72	29.99	29.32	qfq	1,075,825	32,202,707	2.32%
2025-01-27	29.94	30.30	29.23	29.31	28.65	qfq	1,046,600	31,160,208	-1.84%
2025-01-24	29.58	29.97	29.22	29.86	29.19	qfq	1,064,643	31,543,501	0.67%
2025-01-23	30.80	30.84	29.66	29.66	29.00	qfq	1,493,633	45,355,719	-1.10%
2025-01-22	30.75	30.89	29.93	29.99	29.32	qfq	1,047,400	31,870,022	-3.01%
2025-01-21	31.05	31.15	30.51	30.92	30.23	qfq	988,713	30,396,176	-0.42%
2025-01-20	31.50	31.79	30.78	31.05	30.36	qfq	1,298,500	40,314,085	-0.77%
2025-01-17	31.00	31.80	30.78	31.29	30.59	qfq	1,973,499	61,817,801	0.58%
2025-01-16	32.32	33.14	30.92	31.11	30.41	qfq	3,308,200	105,937,928	-2.78%
2025-01-15	31.74	32.01	31.11	32.00	31.28	qfq	2,484,656	78,514,291	0.60%
2025-01-14	28.20	32.01	28.12	31.81	31.10	qfq	4,495,575	135,657,680	13.12%
2025-01-13	27.95	28.62	27.41	28.12	27.49	qfq	1,222,500	34,252,767	-0.18%
2025-01-10	29.83	30.31	28.04	28.17	27.54	qfq	1,783,143	51,740,473	-6.19%
2025-01-09	30.76	31.17	29.91	30.03	29.36	qfq	1,865,000	56,852,583	-2.50%
2025-01-08	31.47	32.14	30.26	30.80	30.11	qfq	3,064,775	95,308,755	-2.38%
2025-01-07	29.68	31.93	29.29	31.55	30.84	qfq	3,650,268	113,009,656	6.23%
2025-01-06	28.30	30.00	27.28	29.70	29.04	qfq	1,982,925	57,175,760	4.39%
2025-01-03	29.47	29.74	28.20	28.45	27.81	qfq	1,658,056	47,559,271	-2.70%
2025-01-02	29.50	30.85	29.01	29.24	28.59	qfq	1,507,200	44,923,217	-0.88%
2024-12-31	30.67	30.73	29.50	29.50	28.84	qfq	1,236,840	37,344,473	-2.93%
2024-12-30	30.08	30.90	29.90	30.39	29.71	qfq	1,409,286	42,906,476	-3.34%
2024-12-27	30.80	31.66	30.31	31.44	30.74	qfq	2,017,300	62,684,041	2.78%
2024-12-26	29.33	31.07	29.33	30.59	29.91	qfq	1,615,869	49,155,671	4.30%
2024-12-25	29.90	30.11	28.68	29.33	28.67	qfq	1,616,725	47,299,472	-1.91%
2024-12-24	29.74	30.44	29.52	29.90	29.23	qfq	1,533,175	46,016,462	1.36%
2024-12-23	31.63	31.77	29.50	29.50	28.84	qfq	2,508,746	76,478,083	-7.03%
2024-12-20	31.81	32.35	31.54	31.73	31.02	qfq	2,328,813	74,498,782	-1.67%
2024-12-19	31.15	33.15	31.00	32.27	31.55	qfq	2,944,003	94,515,653	-0.22%
2024-12-18	32.00	32.62	31.04	32.34	31.62	qfq	2,414,143	77,270,804	0.87%
2024-12-17	33.71	33.89	31.62	32.06	31.34	qfq	3,678,074	119,880,159	-5.82%
2024-12-16	33.60	35.34	33.60	34.04	33.28	qfq	4,623,565	158,902,307	1.07%
2024-12-13	33.56	35.70	33.50	33.68	32.93	qfq	5,038,926	173,572,651	-0.71%
2024-12-12	32.52	34.25	32.39	33.92	33.16	qfq	4,119,768	137,529,919	3.99%
2024-12-11	32.22	32.79	32.04	32.62	31.89	qfq	2,061,100	66,824,955	0.99%
2024-12-10	33.44	33.47	32.20	32.30	31.58	qfq	3,156,895	103,825,289	-0.80%
2024-12-09	32.19	33.66	31.78	32.56	31.83	qfq	3,539,242	115,271,627	0.03%
2024-12-06	31.37	34.58	31.37	32.55	31.82	qfq	5,760,539	189,147,819	3.56%
2024-12-05	31.48	31.65	31.00	31.43	30.73	qfq	1,986,100	62,144,009	-0.51%
2024-12-04	31.56	32.70	31.11	31.59	30.88	qfq	3,514,221	111,497,813	-0.69%
2024-12-03	32.50	32.50	31.51	31.81	31.10	qfq	3,771,831	120,471,962	-2.66%
2024-12-02	31.23	32.80	30.72	32.68	31.95	qfq	4,820,006	152,803,501	4.08%
2024-11-29	30.47	31.47	30.28	31.40	30.70	qfq	3,677,642	114,117,189	1.52%
2024-11-28	30.90	31.89	30.64	30.93	30.24	qfq	5,016,077	156,533,014	1.74%
2024-11-27	29.28	30.57	28.55	30.40	29.72	qfq	2,412,315	71,214,162	2.18%
2024-11-26	29.52	31.17	29.50	29.75	29.08	qfq	3,067,700	92,360,637	2.23%
2024-11-25	28.43	29.25	28.40	29.10	28.45	qfq	926,500	26,695,914	2.18%
2024-11-22	29.71	29.89	28.32	28.48	27.84	qfq	1,311,750	38,412,564	-4.04%
2024-11-21	29.81	30.16	29.33	29.68	29.02	qfq	1,028,065	30,650,752	-0.37%
2024-11-20	29.50	30.10	29.50	29.79	29.12	qfq	1,365,047	40,729,686	0.47%
2024-11-19	28.47	29.65	28.32	29.65	28.99	qfq	1,563,570	45,412,989	5.07%
2024-11-18	29.05	29.35	27.90	28.22	27.59	qfq	1,503,300	42,823,678	-2.86%
2024-11-15	29.70	30.17	29.01	29.05	28.40	qfq	1,459,700	43,146,015	-1.19%
2024-11-14	30.29	30.74	29.10	29.40	28.74	qfq	1,836,903	55,061,844	-3.54%
2024-11-13	30.25	30.79	29.47	30.48	29.80	qfq	2,403,400	72,370,463	-0.39%
2024-11-12	30.19	31.31	30.03	30.60	29.92	qfq	3,390,523	103,682,648	1.39%
2024-11-11	29.90	30.30	29.60	30.18	29.51	qfq	2,385,642	71,443,010	0.10%
2024-11-08	30.05	30.66	29.34	30.15	29.48	qfq	3,357,716	100,550,696	1.58%
2024-11-07	28.66	29.79	28.66	29.68	29.02	qfq	2,488,036	73,224,679	2.59%
2024-11-06	28.64	29.96	28.39	28.93	28.28	qfq	2,705,880	79,010,710	0.98%
2024-11-05	28.25	28.77	28.03	28.65	28.01	qfq	1,821,988	51,859,678	1.96%
2024-11-04	27.30	28.23	27.13	28.10	27.47	qfq	1,713,525	47,664,935	4.00%
2024-11-01	27.93	28.13	26.91	27.02	26.42	qfq	1,749,400	47,917,957	-3.29%
2024-10-31	27.49	28.20	27.45	27.94	27.32	qfq	1,563,737	43,554,846	1.27%
2024-10-30	28.27	28.27	27.20	27.59	26.97	qfq	2,105,700	58,337,091	-2.54%
2024-10-29	28.90	29.39	28.30	28.31	27.68	qfq	2,492,765	71,965,485	-1.32%
2024-10-28	28.96	28.96	28.33	28.69	28.05	qfq	1,759,706	50,353,799	1.70%
2024-10-25	27.78	28.83	27.78	28.21	27.58	qfq	1,972,377	55,681,948	1.37%
2024-10-24	28.01	28.09	27.62	27.83	27.21	qfq	896,657	24,960,194	-0.61%
2024-10-23	28.70	28.70	27.71	28.00	27.37	qfq	1,871,500	52,613,852	-1.37%
2024-10-22	27.98	28.59	27.59	28.39	27.76	qfq	2,014,225	56,843,494	1.50%
2024-10-21	27.69	28.11	27.48	27.97	27.34	qfq	2,227,153	61,988,487	0.90%
2024-10-18	26.69	28.00	26.69	27.72	27.10	qfq	2,389,090	65,557,530	2.17%
2024-10-17	28.04	28.04	27.01	27.13	26.52	qfq	3,145,267	86,403,875	-4.13%
2024-10-16	26.38	28.87	26.27	28.30	27.67	qfq	4,289,187	119,636,998	6.19%
2024-10-15	27.10	27.85	26.64	26.65	26.05	qfq	1,851,406	50,236,401	-3.06%
2024-10-14	26.53	28.03	26.18	27.49	26.88	qfq	2,153,406	58,281,701	3.74%
2024-10-11	27.52	28.67	26.20	26.50	25.91	qfq	2,193,323	59,460,319	-3.71%
2024-10-10	27.38	28.30	27.25	27.52	26.90	qfq	2,075,927	57,615,285	1.21%
2024-10-09	29.60	29.97	27.16	27.19	26.58	qfq	3,128,155	89,288,016	-12.63%
2024-10-08	32.00	33.00	29.01	31.12	30.42	qfq	5,371,371	166,350,772	12.02%
2024-09-30	25.50	28.62	25.16	27.78	27.16	qfq	4,218,944	112,424,986	12.20%
2024-09-27	24.12	25.04	23.85	24.76	24.21	qfq	2,234,179	54,605,746	4.56%
2024-09-26	23.00	23.72	22.83	23.68	23.15	qfq	1,313,096	30,697,329	3.27%
2024-09-25	22.85	23.42	22.85	22.93	22.42	qfq	1,476,795	34,200,928	0.75%
2024-09-24	22.30	22.78	21.88	22.76	22.25	qfq	1,206,470	26,980,994	3.97%
2024-09-23	21.90	22.13	21.70	21.89	21.40	qfq	564,800	12,397,226	-0.55%
2024-09-20	22.47	22.80	21.89	22.01	21.52	qfq	1,025,300	22,753,884	-1.74%
2024-09-19	22.26	22.63	22.19	22.40	21.90	qfq	688,846	15,445,985	1.08%
2024-09-18	22.68	22.90	21.76	22.16	21.66	qfq	949,343	21,009,499	-2.34%
2024-09-13	23.15	23.48	22.69	22.69	22.18	qfq	818,986	18,804,373	-2.37%
2024-09-12	23.17	23.85	23.17	23.24	22.72	qfq	1,357,888	31,898,451	-1.61%
2024-09-11	23.51	24.36	23.51	23.62	23.09	qfq	2,149,460	51,416,386	2.65%
2024-09-10	22.73	23.07	22.53	23.01	22.50	qfq	561,094	12,793,312	1.95%
2024-09-09	22.58	22.76	22.22	22.57	22.07	qfq	370,444	8,339,513	-0.79%
2024-09-06	23.40	23.60	22.64	22.75	22.24	qfq	642,543	14,799,329	-3.15%
2024-09-05	23.40	23.57	23.23	23.49	22.96	qfq	444,318	10,401,253	1.16%
2024-09-04	23.03	23.34	22.86	23.22	22.70	qfq	482,943	11,180,238	-0.26%
2024-09-03	23.14	23.49	23.04	23.28	22.76	qfq	557,743	12,973,108	0.61%
2024-09-02	23.58	23.72	23.06	23.14	22.62	qfq	616,943	14,433,671	-1.57%
2024-08-30	23.13	23.96	23.13	23.51	22.98	qfq	979,824	23,153,036	0.90%
2024-08-29	22.72	23.34	22.52	23.30	22.78	qfq	695,900	16,084,610	1.66%
2024-08-28	22.59	23.45	22.59	22.92	22.41	qfq	548,225	12,578,835	1.01%
2024-08-27	23.20	23.26	22.59	22.69	22.18	qfq	601,900	13,732,798	-2.20%
2024-08-26	22.80	23.21	22.70	23.20	22.68	qfq	586,950	13,520,137	1.84%
2024-08-23	23.35	23.55	22.60	22.78	22.27	qfq	856,254	19,644,976	-2.94%
2024-08-22	24.69	24.78	23.43	23.47	22.95	qfq	1,043,100	25,042,989	-5.21%
2024-08-21	24.47	25.14	24.29	24.76	24.21	qfq	701,537	17,404,996	0.98%
2024-08-20	24.67	24.88	24.50	24.52	23.97	qfq	566,400	13,976,127	-0.61%
2024-08-19	24.37	24.90	24.17	24.67	24.12	qfq	735,600	18,087,026	0.65%
2024-08-16	25.12	25.20	24.44	24.51	23.96	qfq	1,227,750	30,383,837	-2.43%
2024-08-15	25.46	25.59	25.07	25.12	24.56	qfq	907,000	22,942,671	-1.34%
2024-08-14	25.58	25.79	25.42	25.46	24.89	qfq	502,500	12,849,026	-0.47%
2024-08-13	25.43	25.66	25.01	25.58	25.01	qfq	693,200	17,573,996	0.63%
2024-08-12	26.35	26.35	25.40	25.42	24.85	qfq	1,075,761	27,700,750	-3.71%
2024-08-09	26.80	26.80	26.25	26.40	25.81	qfq	1,384,232	36,645,428	-1.09%
2024-08-08	26.00	26.89	25.21	26.69	26.09	qfq	2,197,896	57,446,894	2.65%
2024-08-07	26.25	26.54	25.98	26.00	25.42	qfq	945,535	24,848,317	-1.37%
2024-08-06	26.15	26.38	25.80	26.36	25.77	qfq	1,103,078	28,911,141	2.37%
2024-08-05	26.20	26.98	25.75	25.75	25.17	qfq	1,612,925	42,293,304	-3.85%
2024-08-02	27.13	27.59	26.73	26.78	26.18	qfq	1,858,252	50,352,644	-2.65%
2024-08-01	27.35	28.08	27.29	27.51	26.89	qfq	2,643,050	72,891,260	0.07%
2024-07-31	26.95	27.57	26.78	27.49	26.88	qfq	2,574,188	70,353,883	1.18%
2024-07-30	27.66	27.70	27.03	27.17	26.56	qfq	2,442,989	66,587,013	-2.23%
2024-07-29	28.50	28.87	27.60	27.79	27.17	qfq	4,390,805	123,181,834	-2.90%
2024-07-26	26.85	29.60	25.94	28.62	27.98	qfq	5,713,401	158,074,909	11.49%
2024-07-25	24.92	25.97	24.92	25.67	25.10	qfq	1,447,752	36,836,289	-1.23%
2024-07-24	25.26	26.86	25.26	25.99	25.41	qfq	1,767,325	46,187,375	1.40%
2024-07-23	26.49	26.89	25.56	25.63	25.06	qfq	1,523,025	39,912,782	-2.84%
2024-07-22	27.00	27.00	26.25	26.38	25.79	qfq	2,270,342	60,094,188	-3.01%
2024-07-19	27.75	27.97	27.17	27.20	26.59	qfq	3,033,663	83,238,397	-4.49%
2024-07-18	27.72	28.50	26.70	28.48	27.84	qfq	4,118,202	114,370,807	3.87%
2024-07-17	26.43	27.59	25.83	27.42	26.81	qfq	3,171,239	85,646,752	3.86%
2024-07-16	25.92	26.58	25.92	26.40	25.81	qfq	952,254	25,024,569	0.88%
2024-07-15	26.39	26.77	26.11	26.17	25.58	qfq	1,131,500	29,794,324	-1.84%
2024-07-12	26.54	27.40	26.13	26.66	26.06	qfq	1,738,668	46,714,387	0.19%
2024-07-11	26.34	26.91	26.00	26.61	26.02	qfq	2,025,887	53,614,469	2.50%
2024-07-10	25.18	26.49	25.03	25.96	25.38	qfq	2,060,647	53,454,159	3.06%
2024-07-09	24.36	25.46	23.46	25.19	24.63	qfq	1,704,045	41,691,205	3.41%
2024-07-08	25.19	25.51	24.31	24.36	23.82	qfq	1,243,725	30,802,342	-3.41%
2024-07-05	24.86	25.82	24.28	25.22	24.66	qfq	1,190,625	29,956,643	1.61%
2024-07-04	25.53	25.96	24.73	24.82	24.27	qfq	1,468,792	37,136,029	-4.54%
2024-07-03	26.74	26.99	26.00	26.00	25.42	qfq	2,179,691	57,570,001	-4.02%
2024-07-02	26.00	28.60	25.92	27.09	26.48	qfq	3,208,581	87,653,117	3.83%
2024-07-01	25.69	26.10	25.41	26.09	25.51	qfq	821,752	21,175,822	1.56%
2024-06-28	25.59	26.00	25.35	25.69	25.12	qfq	955,094	24,631,616	1.18%
2024-06-27	25.66	26.15	25.38	25.39	24.82	qfq	1,045,706	26,967,577	-1.97%
2024-06-26	24.99	25.97	24.78	25.90	25.32	qfq	1,200,736	30,697,918	3.60%
2024-06-25	24.53	26.10	24.20	25.00	24.44	qfq	1,454,137	36,565,233	3.43%
2024-06-24	25.35	25.35	24.16	24.17	23.63	qfq	1,125,479	27,694,366	-5.10%
2024-06-21	25.54	26.38	24.90	25.47	24.90	qfq	891,979	22,877,683	-0.27%
2024-06-20	26.69	26.83	25.52	25.54	24.97	qfq	968,400	25,233,612	-3.80%
2024-06-19	26.49	26.87	26.30	26.55	25.96	qfq	776,400	20,621,647	0.04%
2024-06-18	26.07	26.57	25.86	26.54	25.95	qfq	808,154	21,342,223	1.84%
2024-06-17	26.25	26.49	26.01	26.06	25.48	qfq	684,424	17,966,073	-0.72%
2024-06-14	26.52	26.66	26.02	26.25	25.66	qfq	827,577	21,729,539	-1.02%
2024-06-13	26.29	26.77	25.90	26.52	25.93	qfq	957,794	25,389,187	0.87%
2024-06-12	25.78	26.50	25.78	26.29	25.70	qfq	871,177	22,885,474	1.86%
2024-06-11	25.32	25.91	24.77	25.81	25.23	qfq	896,295	22,749,236	0.82%
2024-06-07	25.77	26.03	25.40	25.60	25.03	qfq	958,510	24,660,487	1.03%
2024-06-06	26.50	26.83	25.25	25.34	24.77	qfq	1,757,651	45,304,829	-5.09%
2024-06-05	26.52	27.10	26.40	26.70	26.10	qfq	1,146,743	30,646,304	-0.11%
2024-06-04	26.90	26.90	25.75	26.73	26.13	qfq	1,272,161	33,510,582	-0.37%
2024-06-03	27.56	27.79	26.35	26.83	26.23	qfq	1,699,322	45,814,594	-2.68%
2024-05-31	27.04	27.80	26.94	27.57	26.95	qfq	1,478,850	40,684,424	0.84%
2024-05-30	27.89	27.89	27.18	27.34	26.34	qfq	1,467,415	40,308,454	-2.01%
2024-05-29	27.50	28.28	27.45	27.90	26.88	qfq	1,709,296	47,743,101	-0.36%
2024-05-28	30.16	30.16	27.68	28.00	26.97	qfq	3,362,373	97,514,570	-7.59%
2024-05-27	30.08	30.30	29.50	30.30	29.19	qfq	2,283,299	68,250,096	-0.46%
2024-05-24	29.50	31.04	29.18	30.44	29.32	qfq	3,771,181	114,175,667	1.81%
2024-05-23	29.72	30.76	29.41	29.90	28.80	qfq	3,130,904	94,440,575	0.64%
2024-05-22	29.89	30.25	29.70	29.71	28.62	qfq	2,414,362	72,241,137	-2.01%
2024-05-21	29.79	30.38	28.95	30.32	29.21	qfq	3,835,330	114,023,524	1.78%
2024-05-20	29.80	29.84	29.12	29.79	28.70	qfq	2,306,786	68,132,774	0.07%
2024-05-17	30.00	30.22	29.33	29.77	28.68	qfq	3,108,357	92,393,934	-2.10%
2024-05-16	30.52	31.09	29.78	30.41	29.30	qfq	4,038,415	122,033,520	-2.44%
2024-05-15	31.71	32.08	30.71	31.17	30.03	qfq	4,444,454	139,423,786	-2.87%
2024-05-14	30.62	33.22	30.61	32.09	30.91	qfq	6,647,902	212,560,405	2.13%
2024-05-13	28.93	31.60	28.73	31.42	30.27	qfq	5,575,146	168,734,633	5.05%
2024-05-10	28.69	31.33	27.93	29.91	28.81	qfq	3,891,949	113,663,373	4.73%
2024-05-09	27.88	28.65	27.88	28.56	27.51	qfq	1,897,987	53,918,872	0.78%
2024-05-08	28.13	28.96	27.60	28.34	27.30	qfq	2,438,554	68,949,688	0.64%
2024-05-07	28.26	28.28	27.78	28.16	27.13	qfq	1,677,022	47,041,721	0.54%
2024-05-06	27.37	28.02	27.37	28.01	26.98	qfq	1,964,573	54,586,936	3.63%
2024-04-30	27.74	27.95	26.86	27.03	26.04	qfq	1,711,121	46,668,992	-2.52%
2024-04-29	27.46	27.86	27.03	27.73	26.71	qfq	2,194,928	60,460,691	1.61%
2024-04-26	26.80	27.43	26.60	27.29	26.29	qfq	1,920,325	52,125,844	1.19%
2024-04-25	27.06	27.47	26.94	26.97	25.98	qfq	1,730,155	47,057,894	-1.14%
2024-04-24	26.41	27.33	26.23	27.28	26.28	qfq	1,872,752	50,428,851	2.56%
2024-04-23	26.60	27.56	26.40	26.60	25.63	qfq	2,096,474	56,365,447	0.00%
2024-04-22	25.81	26.80	24.64	26.60	25.63	qfq	2,175,986	56,228,763	3.06%
2024-04-19	26.68	27.18	25.55	25.81	24.86	qfq	2,008,893	52,679,730	-3.41%
2024-04-18	27.39	27.55	26.58	26.72	25.74	qfq	2,197,472	59,429,347	-2.94%
2024-04-17	25.75	27.60	25.75	27.53	26.52	qfq	2,741,092	74,144,419	8.47%
2024-04-16	29.00	29.48	24.83	25.38	24.45	qfq	4,449,654	115,796,567	-14.20%
2024-04-15	30.17	31.55	29.01	29.58	28.50	qfq	4,221,365	128,246,571	-4.92%
2024-04-12	29.66	32.90	29.66	31.11	29.97	qfq	5,981,402	187,892,814	5.78%
2024-04-11	28.92	30.60	28.28	29.41	28.33	qfq	2,996,997	88,434,394	-0.17%
2024-04-10	29.22	30.95	29.12	29.46	28.38	qfq	3,567,826	106,673,263	3.19%
2024-04-09	27.94	28.78	27.94	28.55	27.50	qfq	1,537,700	43,662,005	2.70%
2024-04-08	29.23	29.23	27.55	27.80	26.78	qfq	2,425,986	68,394,393	-5.12%
2024-04-03	30.28	30.49	29.23	29.30	28.23	qfq	2,186,811	64,845,492	-2.92%
2024-04-02	31.58	31.69	30.18	30.18	29.07	qfq	2,828,475	87,126,613	-3.42%
2024-04-01	31.00	31.50	30.85	31.25	30.11	qfq	3,353,844	104,459,174	-0.64%
2024-03-29	29.82	32.33	29.30	31.45	30.30	qfq	4,836,737	150,365,470	4.17%
2024-03-28	29.13	30.45	28.50	30.19	29.08	qfq	3,408,497	100,268,944	0.17%
2024-03-27	31.11	32.73	30.14	30.14	29.04	qfq	3,828,858	121,938,263	-3.61%
2024-03-26	32.06	32.10	30.61	31.27	30.12	qfq	4,062,345	127,357,412	-3.61%
2024-03-25	30.80	32.50	30.23	32.44	31.25	qfq	6,468,006	206,252,349	3.87%
2024-03-22	30.26	31.38	29.58	31.23	30.09	qfq	4,638,922	142,278,235	3.21%
2024-03-21	30.70	30.99	29.81	30.26	29.15	qfq	3,391,863	103,083,977	-2.83%
2024-03-20	31.30	31.47	30.43	31.14	30.00	qfq	4,526,128	140,335,289	1.10%
2024-03-19	30.10	32.50	29.83	30.80	29.67	qfq	5,825,153	181,446,274	2.33%
2024-03-18	29.50	30.11	29.25	30.10	29.00	qfq	3,572,999	106,072,873	2.21%
2024-03-15	29.10	29.66	28.50	29.45	28.37	qfq	3,098,272	90,107,265	1.20%
2024-03-14	30.01	30.50	28.99	29.10	28.03	qfq	4,311,531	128,583,256	-2.38%
2024-03-13	30.78	30.78	29.60	29.81	28.72	qfq	4,150,213	124,420,867	-1.94%
2024-03-12	30.30	30.40	29.40	30.40	29.29	qfq	4,406,416	131,910,376	0.40%
2024-03-11	30.33	30.49	29.40	30.28	29.17	qfq	5,977,668	178,712,936	-2.13%
2024-03-08	33.27	33.27	30.37	30.94	29.81	qfq	10,237,949	321,244,197	-7.09%
2024-03-07	29.40	33.30	29.40	33.30	32.08	qfq	11,683,643	378,211,582	20.00%
2024-03-06	27.07	27.99	26.92	27.75	26.73	qfq	2,931,819	81,039,513	1.06%
2024-03-05	28.60	28.66	27.30	27.46	26.45	qfq	4,718,126	131,070,254	-5.99%
2024-03-04	28.70	30.60	28.60	29.21	28.14	qfq	6,210,638	182,848,306	4.70%
2024-03-01	26.56	28.76	26.39	27.90	26.88	qfq	4,344,313	120,039,736	5.72%
2024-02-29	24.69	26.45	24.69	26.39	25.42	qfq	3,271,671	84,677,970	6.84%
2024-02-28	27.78	28.06	24.70	24.70	23.80	qfq	4,662,482	124,531,691	-11.37%
2024-02-27	26.52	27.87	26.18	27.87	26.85	qfq	3,851,443	104,633,576	3.22%
2024-02-26	26.02	27.69	25.69	27.00	26.01	qfq	4,411,644	117,634,173	4.65%
2024-02-23	25.10	25.87	24.67	25.80	24.85	qfq	3,818,417	96,630,358	3.53%
2024-02-22	23.78	25.78	23.46	24.92	24.01	qfq	3,929,344	96,777,916	4.79%
2024-02-21	23.31	24.49	23.01	23.78	22.91	qfq	3,467,993	82,964,535	1.62%
2024-02-20	22.48	23.53	22.22	23.40	22.54	qfq	3,083,179	70,969,924	3.17%
2024-02-19	21.66	22.84	21.64	22.68	21.85	qfq	3,850,145	86,064,349	4.23%
2024-02-08	20.02	21.85	19.52	21.76	20.96	qfq	3,398,198	70,716,521	8.75%
2024-02-07	22.29	23.18	19.87	20.01	19.28	qfq	4,212,337	88,713,282	-11.69%
2024-02-06	21.39	23.68	20.22	22.66	21.83	qfq	2,958,511	64,672,356	1.43%
2024-02-05	25.95	25.95	22.18	22.34	21.52	qfq	3,541,447	83,807,700	-15.02%
2024-02-02	27.47	29.30	25.20	26.29	25.33	qfq	3,798,084	103,559,228	-5.30%
2024-02-01	31.48	31.90	27.02	27.76	26.74	qfq	4,501,268	130,332,979	-12.92%
2024-01-31	29.88	32.52	29.80	31.88	30.71	qfq	4,636,773	145,289,858	4.52%
2024-01-30	30.12	31.88	29.11	30.50	29.38	qfq	3,171,441	97,535,462	0.39%
2024-01-29	31.00	31.55	30.08	30.38	29.27	qfq	2,030,298	62,318,463	0.26%
2024-01-26	30.00	30.64	29.87	30.30	29.19	qfq	1,558,975	47,154,076	0.20%
2024-01-25	28.90	30.28	28.37	30.24	29.13	qfq	2,194,300	65,221,849	3.88%
2024-01-24	29.00	29.60	28.25	29.11	28.04	qfq	2,182,582	63,040,283	0.17%
2024-01-23	28.84	29.30	28.46	29.06	28.00	qfq	1,188,500	34,367,852	0.52%
2024-01-22	29.77	30.96	28.83	28.91	27.85	qfq	1,693,247	50,911,641	-3.57%
2024-01-19	30.88	30.89	29.92	29.98	28.88	qfq	1,144,100	34,585,281	-3.07%
2024-01-18	31.29	31.63	30.03	30.93	29.80	qfq	1,321,916	40,625,596	-1.84%
2024-01-17	32.47	32.78	31.51	31.51	30.36	qfq	1,019,218	32,759,732	-3.37%
2024-01-16	33.55	33.89	31.96	32.61	31.42	qfq	1,470,657	47,910,967	-2.77%
2024-01-15	33.82	33.97	33.16	33.54	32.31	qfq	1,316,818	44,018,625	-1.76%
2024-01-12	33.68	35.05	33.68	34.14	32.89	qfq	2,119,160	72,528,808	0.89%
2024-01-11	32.95	33.89	32.95	33.84	32.60	qfq	988,518	33,072,076	1.84%
2024-01-10	33.16	33.84	32.36	33.23	32.01	qfq	1,074,618	35,603,951	-0.66%
2024-01-09	33.01	34.05	32.93	33.45	32.22	qfq	1,215,530	40,798,812	1.27%
2024-01-08	33.93	34.39	33.03	33.03	31.82	qfq	1,089,580	36,636,031	-2.62%
2024-01-05	33.94	34.55	33.55	33.92	32.68	qfq	1,207,518	41,106,023	-0.64%
2024-01-04	33.74	34.23	33.38	34.14	32.89	qfq	1,242,049	42,210,636	1.10%
2024-01-03	34.50	34.50	33.37	33.77	32.53	qfq	1,389,936	46,974,345	-2.29%
2024-01-02	34.62	34.92	34.32	34.56	33.29	qfq	1,139,743	39,451,167	-0.20%
2023-12-29	34.54	35.06	34.41	34.63	33.36	qfq	1,531,148	53,129,803	0.03%
2023-12-28	33.00	34.97	32.71	34.62	33.35	qfq	2,544,262	86,865,102	3.90%
2023-12-27	33.33	33.56	32.53	33.32	32.10	qfq	1,641,594	54,269,387	-0.33%
2023-12-26	35.09	35.09	33.20	33.43	32.21	qfq	2,399,731	80,950,230	-4.68%
2023-12-25	36.50	36.92	34.70	35.07	33.79	qfq	2,882,140	102,252,663	-4.55%
2023-12-22	39.35	39.74	36.53	36.74	35.39	qfq	4,812,769	181,628,936	-6.61%
2023-12-21	38.55	40.55	37.80	39.34	37.90	qfq	6,158,194	241,265,656	-0.96%
2023-12-20	38.68	41.37	38.68	39.72	38.26	qfq	7,144,791	286,990,774	4.17%
2023-12-19	35.73	39.70	35.38	38.13	36.73	qfq	5,421,759	204,927,788	5.45%
2023-12-18	37.02	37.42	35.60	36.16	34.84	qfq	2,631,994	95,960,907	-1.04%
2023-12-15	35.15	37.33	35.10	36.54	35.20	qfq	2,818,051	102,796,543	4.19%
2023-12-14	36.20	36.25	35.02	35.07	33.79	qfq	1,357,647	48,082,073	-2.31%
2023-12-13	35.70	36.13	35.15	35.90	34.58	qfq	1,268,845	45,264,117	0.56%
2023-12-12	35.94	36.00	35.31	35.70	34.39	qfq	904,700	32,267,711	-0.67%
2023-12-11	34.86	35.97	34.53	35.94	34.62	qfq	1,679,022	59,567,339	3.10%
2023-12-08	35.79	36.05	34.76	34.86	33.58	qfq	1,780,380	62,691,265	-2.87%
2023-12-07	36.39	37.13	35.84	35.89	34.58	qfq	1,624,970	58,970,380	-2.37%
2023-12-06	35.94	37.45	35.69	36.76	35.41	qfq	2,272,418	83,346,276	2.11%
2023-12-05	36.90	37.34	35.81	36.00	34.68	qfq	2,410,246	87,961,778	-3.87%
2023-12-04	39.68	39.69	37.44	37.45	36.08	qfq	3,424,600	131,882,816	-5.74%
2023-12-01	40.70	41.17	39.36	39.73	38.27	qfq	2,585,700	103,444,431	-2.38%
2023-11-30	41.02	41.98	40.00	40.70	39.21	qfq	2,897,245	118,579,337	-1.64%
2023-11-29	42.01	42.80	41.09	41.38	39.86	qfq	3,545,128	148,179,171	-2.45%
2023-11-28	40.82	43.59	40.08	42.42	40.87	qfq	4,829,938	201,608,080	3.92%
2023-11-27	39.30	41.88	39.19	40.82	39.32	qfq	3,933,247	160,078,170	2.82%
2023-11-24	40.81	40.90	38.78	39.70	38.25	qfq	4,016,955	158,412,875	-3.85%
2023-11-23	38.82	42.60	38.22	41.29	39.78	qfq	4,526,389	185,936,955	6.47%
2023-11-22	39.98	40.25	38.78	38.78	37.36	qfq	1,306,118	51,662,639	-1.97%
2023-11-21	40.70	40.74	39.45	39.56	38.11	qfq	1,079,264	43,146,455	-1.96%
2023-11-20	39.59	40.43	39.21	40.35	38.87	qfq	1,115,436	44,616,435	2.05%
2023-11-17	39.09	39.68	39.09	39.54	38.09	qfq	720,914	28,445,757	0.89%
2023-11-16	40.25	40.35	39.19	39.19	37.75	qfq	803,658	31,904,585	-2.56%
2023-11-15	40.51	40.83	39.86	40.22	38.75	qfq	923,981	37,093,769	-0.45%
2023-11-14	40.46	40.60	39.72	40.40	38.92	qfq	877,444	35,235,508	0.17%
2023-11-13	39.25	40.47	39.25	40.33	38.85	qfq	1,094,043	43,829,429	2.88%
2023-11-10	39.01	40.06	38.70	39.20	37.76	qfq	711,645	28,016,106	-0.46%
2023-11-09	40.50	40.59	39.21	39.38	37.94	qfq	905,608	35,907,067	-1.97%
2023-11-08	40.01	40.84	39.51	40.17	38.70	qfq	1,147,150	45,994,594	-0.05%
2023-11-07	40.91	41.17	40.08	40.19	38.72	qfq	836,536	33,738,678	-1.11%
2023-11-06	40.03	41.07	40.03	40.64	39.15	qfq	1,040,944	42,244,707	1.93%
2023-11-03	38.99	40.55	38.98	39.87	38.41	qfq	1,325,181	53,002,256	2.49%
2023-11-02	39.46	40.00	38.82	38.90	37.47	qfq	836,600	32,805,166	-1.39%
2023-11-01	39.60	40.20	39.32	39.45	38.00	qfq	969,266	38,474,377	-0.98%
2023-10-31	39.31	40.60	39.09	39.84	38.38	qfq	1,664,598	66,524,655	0.78%
2023-10-30	39.12	40.10	38.21	39.53	38.08	qfq	2,352,994	92,474,069	-1.40%
2023-10-27	41.57	42.00	38.87	40.09	38.62	qfq	3,355,050	135,310,856	1.67%
2023-10-26	38.58	39.80	38.40	39.43	37.99	qfq	1,367,647	53,546,266	1.21%
2023-10-25	37.88	39.03	37.84	38.96	37.53	qfq	1,230,763	47,380,044	2.85%
2023-10-24	36.46	37.99	36.46	37.88	36.49	qfq	1,065,860	40,018,263	3.41%
2023-10-23	37.65	37.65	36.20	36.63	35.29	qfq	974,835	35,917,095	-3.04%
2023-10-20	37.80	39.56	37.57	37.78	36.40	qfq	1,272,603	48,698,081	0.43%
2023-10-19	37.81	38.78	37.11	37.62	36.24	qfq	1,218,896	46,439,869	0.62%
2023-10-18	38.50	39.05	37.37	37.39	36.02	qfq	886,850	33,579,402	-3.06%
2023-10-17	39.14	39.31	38.41	38.57	37.16	qfq	651,304	25,216,553	-1.23%
2023-10-16	39.44	39.90	38.56	39.05	37.62	qfq	988,722	38,583,319	-1.36%
2023-10-13	41.22	41.46	39.52	39.59	38.14	qfq	1,345,536	53,875,836	-4.37%
2023-10-12	41.31	41.65	40.53	41.40	39.88	qfq	891,885	36,657,007	0.27%
2023-10-11	41.66	41.86	40.80	41.29	39.78	qfq	925,780	38,339,408	-0.58%
2023-10-10	42.52	42.81	41.29	41.53	40.01	qfq	1,250,522	52,324,045	-2.26%
2023-10-09	43.53	43.53	42.36	42.49	40.93	qfq	1,049,504	44,796,275	-0.68%
2023-09-28	43.39	43.90	42.66	42.78	41.21	qfq	1,501,986	64,978,343	0.35%
2023-09-27	43.69	44.20	42.60	42.63	41.07	qfq	1,434,967	62,139,742	-2.40%
2023-09-26	43.12	44.43	43.12	43.68	42.08	qfq	1,330,356	58,239,269	1.32%
2023-09-25	43.48	44.19	43.06	43.11	41.53	qfq	1,102,955	47,966,122	-0.87%
2023-09-22	41.51	43.68	41.49	43.49	41.90	qfq	2,020,401	86,965,932	3.92%
2023-09-21	43.51	44.11	41.85	41.85	40.32	qfq	1,755,195	75,058,207	-3.79%
2023-09-20	43.35	44.48	42.73	43.50	41.91	qfq	1,556,841	67,836,486	0.97%
2023-09-19	44.08	44.11	43.05	43.08	41.50	qfq	1,023,277	44,388,632	-2.02%
2023-09-18	42.90	44.15	42.58	43.97	42.36	qfq	1,357,471	59,279,519	2.26%
2023-09-15	43.93	44.00	42.56	43.00	41.42	qfq	1,426,202	61,655,737	-1.19%
2023-09-14	46.10	46.27	43.47	43.52	41.93	qfq	2,041,146	89,940,770	-4.92%
2023-09-13	46.32	46.57	45.40	45.77	44.09	qfq	1,597,847	73,075,129	-1.14%
2023-09-12	46.31	47.40	46.16	46.30	44.60	qfq	2,024,446	94,278,796	-1.45%
2023-09-11	49.04	49.15	45.30	46.98	45.26	qfq	3,658,167	171,531,844	-4.99%
2023-09-08	47.85	49.97	47.50	49.45	47.64	qfq	3,592,876	176,282,050	4.11%
2023-09-07	48.88	49.34	47.20	47.50	45.76	qfq	3,049,992	146,547,882	-3.69%
2023-09-06	48.02	49.66	46.73	49.32	47.51	qfq	4,713,680	228,453,824	1.65%
2023-09-05	47.20	49.30	46.84	48.52	46.74	qfq	4,099,530	197,555,929	1.80%
2023-09-04	47.09	49.00	46.81	47.66	45.91	qfq	3,299,379	158,035,150	1.19%
2023-09-01	50.11	50.11	46.80	47.10	45.37	qfq	4,486,107	215,235,371	-5.27%
2023-08-31	48.39	51.15	47.87	49.72	47.90	qfq	5,016,755	247,892,938	2.03%
2023-08-30	48.30	50.49	47.60	48.73	46.94	qfq	5,921,142	289,995,910	0.27%
2023-08-29	42.90	48.79	42.84	48.60	46.82	qfq	7,783,270	366,341,172	8.97%
2023-08-28	47.85	48.43	44.60	44.60	42.97	qfq	6,847,822	317,808,288	-0.87%
2023-08-25	51.50	51.52	44.66	44.99	43.34	qfq	8,521,974	402,575,722	-13.48%
2023-08-24	52.00	56.68	51.60	52.00	50.09	qfq	7,634,813	407,253,565	-5.78%
2023-08-23	61.89	65.50	55.00	55.19	53.17	qfq	9,456,820	564,776,270	-15.29%
2023-08-22	73.01	74.45	65.00	65.15	62.76	qfq	11,388,310	800,067,291	-15.38%
2023-08-21	68.00	78.50	65.37	76.99	74.17	qfq	14,318,304	1,000,709,203	1.97%