SECURITY DETAIL · RAW DATA

新媒股份300770.SZ

ASZSECNYSTOCK

最近收盘价33.512026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）3,024,600

成交额（元）102,946,266

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 8 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-15	2026-05-22	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-25	2025-12-31	cash_dividend	1.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-17	2025-10-24	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.76	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-19	2024-11-26	cash_dividend	1.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-23	2024-09-30	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	1.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-21	2023-09-28	cash_dividend	0.8	—	—	—	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	34.29	34.65	33.51	33.51	33.51	qfq	3,024,600	102,946,266	-2.25%
2026-07-16	33.30	34.35	33.20	34.28	34.28	qfq	3,088,700	104,863,670	2.63%
2026-07-15	32.66	33.65	32.46	33.40	33.40	qfq	2,416,283	80,465,300	2.39%
2026-07-14	32.00	32.79	31.98	32.62	32.62	qfq	2,136,290	69,226,339	1.94%
2026-07-13	32.38	32.68	31.88	32.00	32.00	qfq	2,083,160	66,942,930	-1.33%
2026-07-10	31.70	32.78	31.40	32.43	32.43	qfq	2,320,239	74,990,622	2.27%
2026-07-09	32.29	32.48	31.66	31.71	31.71	qfq	1,875,919	59,964,436	-1.89%
2026-07-08	32.10	32.51	31.74	32.32	32.32	qfq	1,654,600	53,269,396	1.16%
2026-07-07	32.56	32.68	31.84	31.95	31.95	qfq	1,599,324	51,502,171	-1.87%
2026-07-06	32.55	32.80	32.22	32.56	32.56	qfq	1,477,533	48,122,489	0.00%
2026-07-03	32.55	32.89	32.18	32.56	32.56	qfq	1,615,087	52,553,473	0.80%
2026-07-02	32.15	32.88	31.98	32.30	32.30	qfq	2,095,388	67,969,729	0.94%
2026-07-01	31.50	32.22	31.21	32.00	32.00	qfq	2,136,727	67,797,624	1.62%
2026-06-30	32.02	32.11	31.34	31.49	31.49	qfq	1,687,860	53,304,697	-1.66%
2026-06-29	32.10	32.46	31.02	32.02	32.02	qfq	2,090,860	66,602,720	0.50%
2026-06-26	32.65	32.97	31.80	31.86	31.86	qfq	2,796,660	89,779,212	-2.98%
2026-06-25	34.12	34.12	32.80	32.84	32.84	qfq	2,829,297	93,992,374	-3.86%
2026-06-24	34.35	34.88	34.12	34.16	34.16	qfq	1,359,737	46,711,220	-0.61%
2026-06-23	34.29	34.93	34.11	34.37	34.37	qfq	1,603,490	55,385,333	-0.69%
2026-06-22	33.74	34.74	32.50	34.61	34.61	qfq	2,675,365	90,304,873	2.52%
2026-06-18	33.90	34.23	33.66	33.76	33.76	qfq	1,026,330	34,814,888	-1.06%
2026-06-17	34.25	34.25	33.60	34.12	34.12	qfq	1,415,824	47,911,708	-0.47%
2026-06-16	34.40	34.60	33.80	34.28	34.28	qfq	2,131,432	72,804,584	-1.15%
2026-06-15	33.99	34.74	33.89	34.68	34.68	qfq	2,165,248	74,420,907	2.42%
2026-06-12	33.83	34.19	33.38	33.86	33.86	qfq	2,562,873	86,763,462	0.06%
2026-06-11	33.41	33.95	32.46	33.84	33.84	qfq	2,396,953	79,296,922	1.32%
2026-06-10	33.13	33.40	32.82	33.40	33.40	qfq	1,786,300	59,315,136	0.91%
2026-06-09	33.13	33.50	32.96	33.10	33.10	qfq	1,621,916	53,771,804	0.24%
2026-06-08	33.63	34.08	32.65	33.02	33.02	qfq	2,324,257	77,122,986	-2.19%
2026-06-05	33.79	34.16	33.59	33.76	33.76	qfq	1,348,020	45,650,520	0.36%
2026-06-04	34.40	34.59	33.40	33.64	33.64	qfq	2,070,767	70,367,146	-2.29%
2026-06-03	35.28	35.28	34.36	34.43	34.43	qfq	2,154,004	74,764,991	-2.46%
2026-06-02	35.82	35.83	35.04	35.30	35.30	qfq	1,598,213	56,492,043	-1.48%
2026-06-01	34.80	35.96	34.80	35.83	35.83	qfq	2,334,709	83,106,360	2.96%
2026-05-29	34.39	35.06	34.39	34.80	34.80	qfq	1,568,816	54,513,722	1.19%
2026-05-28	34.89	35.19	34.10	34.39	34.39	qfq	1,863,372	64,371,654	-1.74%
2026-05-27	35.50	36.03	34.90	35.00	35.00	qfq	2,137,978	75,658,053	-1.41%
2026-05-26	35.37	35.53	34.77	35.50	35.50	qfq	1,761,520	61,864,119	0.37%
2026-05-25	35.81	35.85	35.18	35.37	35.37	qfq	2,388,580	84,425,093	-1.17%
2026-05-22	36.68	36.76	35.65	35.79	35.79	qfq	2,697,406	97,098,061	-3.69%
2026-05-21	37.71	38.13	37.07	37.16	36.46	qfq	2,238,650	84,182,085	-1.20%
2026-05-20	38.20	38.40	37.52	37.61	36.90	qfq	1,830,882	69,042,806	-1.93%
2026-05-19	37.81	38.52	37.77	38.35	37.63	qfq	2,029,702	77,481,042	1.43%
2026-05-18	38.21	38.49	37.40	37.81	37.10	qfq	2,612,391	98,944,878	-1.25%
2026-05-15	38.20	38.84	37.99	38.29	37.57	qfq	2,374,730	91,217,962	0.79%
2026-05-14	39.48	39.48	37.97	37.99	37.27	qfq	2,861,978	110,109,142	-3.58%
2026-05-13	38.67	39.40	38.67	39.40	38.66	qfq	1,936,761	75,661,689	1.44%
2026-05-12	39.64	39.69	38.82	38.84	38.11	qfq	2,138,084	83,720,898	-2.14%
2026-05-11	39.10	39.84	38.92	39.69	38.94	qfq	3,615,625	142,727,506	1.61%
2026-05-08	38.95	39.49	38.90	39.06	38.32	qfq	2,364,292	92,563,873	0.41%
2026-05-07	38.48	38.96	38.18	38.90	38.17	qfq	2,362,505	91,188,249	1.20%
2026-05-06	38.06	38.75	38.03	38.44	37.72	qfq	3,095,076	118,867,560	1.29%
2026-04-30	38.39	38.70	37.81	37.95	37.24	qfq	2,884,946	109,771,716	-1.15%
2026-04-29	38.00	38.95	37.75	38.39	37.67	qfq	5,660,321	217,430,053	-2.17%
2026-04-28	39.65	39.77	39.10	39.24	38.50	qfq	1,758,900	69,274,580	-1.03%
2026-04-27	39.15	39.77	39.08	39.65	38.90	qfq	1,786,450	70,579,739	0.35%
2026-04-24	39.60	39.65	38.88	39.51	38.77	qfq	2,193,981	86,147,837	-0.40%
2026-04-23	39.99	40.18	39.42	39.67	38.92	qfq	1,811,941	71,922,008	-0.90%
2026-04-22	40.20	40.29	39.90	40.03	39.28	qfq	1,677,395	67,148,083	-0.69%
2026-04-21	40.50	40.62	40.15	40.31	39.55	qfq	1,568,488	63,223,554	-0.76%
2026-04-20	40.05	41.25	40.05	40.62	39.85	qfq	2,871,378	116,712,009	0.92%
2026-04-17	40.78	40.78	39.98	40.25	39.49	qfq	2,202,647	88,621,184	-1.35%
2026-04-16	40.18	40.80	40.17	40.80	40.03	qfq	2,579,971	104,616,995	1.59%
2026-04-15	40.06	40.33	40.02	40.16	39.40	qfq	1,819,131	73,065,669	0.53%
2026-04-14	39.92	40.20	39.67	39.95	39.20	qfq	1,902,917	75,955,999	0.08%
2026-04-13	39.75	40.55	39.75	39.92	39.17	qfq	2,186,035	87,281,530	-0.57%
2026-04-10	40.12	40.50	39.90	40.15	39.39	qfq	2,493,173	100,232,712	1.08%
2026-04-09	39.70	40.15	39.50	39.72	38.97	qfq	2,276,286	90,724,390	-0.97%
2026-04-08	39.14	40.12	39.04	40.11	39.35	qfq	3,696,921	146,677,646	4.32%
2026-04-07	38.69	38.90	38.38	38.45	37.73	qfq	1,195,925	46,202,911	-0.47%
2026-04-03	39.10	39.14	38.35	38.63	37.90	qfq	1,656,057	63,873,403	-0.75%
2026-04-02	39.30	39.30	38.71	38.92	38.19	qfq	1,785,179	69,557,774	-1.14%
2026-04-01	39.41	39.50	39.03	39.37	38.63	qfq	2,337,979	91,866,008	1.42%
2026-03-31	39.18	39.49	38.80	38.82	38.09	qfq	1,687,422	66,082,818	-0.64%
2026-03-30	38.63	39.14	38.32	39.07	38.33	qfq	2,017,341	78,349,344	-0.08%
2026-03-27	38.33	39.15	38.33	39.10	38.36	qfq	1,652,738	64,289,672	1.03%
2026-03-26	39.35	39.53	38.51	38.70	37.97	qfq	2,372,175	92,217,479	-1.78%
2026-03-25	39.18	39.70	39.04	39.40	38.66	qfq	1,850,386	73,017,734	0.97%
2026-03-24	38.96	39.08	38.50	39.02	38.28	qfq	2,377,588	92,265,440	1.40%
2026-03-23	40.02	40.05	38.14	38.48	37.76	qfq	4,278,195	166,564,832	-4.59%
2026-03-20	41.38	41.50	40.29	40.33	39.57	qfq	3,032,909	123,526,064	-2.30%
2026-03-19	41.49	41.62	41.15	41.28	40.50	qfq	2,131,609	88,159,911	-1.48%
2026-03-18	41.51	41.97	41.31	41.90	41.11	qfq	1,983,294	82,555,264	1.09%
2026-03-17	41.84	42.06	41.42	41.45	40.67	qfq	2,274,865	94,939,877	-0.65%
2026-03-16	41.34	41.76	41.28	41.72	40.93	qfq	2,190,100	90,985,296	0.60%
2026-03-13	41.84	41.99	41.41	41.47	40.69	qfq	5,258,722	219,069,087	-3.02%
2026-03-12	42.89	43.14	42.36	42.76	41.95	qfq	2,159,516	92,420,669	-0.56%
2026-03-11	42.92	43.07	42.66	43.00	42.19	qfq	1,986,811	85,212,352	0.33%
2026-03-10	42.87	43.27	42.51	42.86	42.05	qfq	2,482,206	106,433,895	0.66%
2026-03-09	42.00	42.75	41.60	42.58	41.78	qfq	3,471,424	146,617,882	0.35%
2026-03-06	41.76	42.46	41.66	42.43	41.63	qfq	2,227,617	94,072,975	1.39%
2026-03-05	42.18	42.26	41.62	41.85	41.06	qfq	2,938,000	123,355,767	0.89%
2026-03-04	42.31	42.93	41.21	41.48	40.70	qfq	5,531,176	231,222,891	-2.40%
2026-03-03	43.81	44.08	42.34	42.50	41.70	qfq	5,924,458	254,755,038	-2.99%
2026-03-02	44.98	44.98	43.70	43.81	42.98	qfq	8,239,070	364,278,025	-4.05%
2026-02-27	45.46	45.85	45.21	45.66	44.80	qfq	3,325,845	151,267,696	0.44%
2026-02-26	45.49	45.75	45.07	45.46	44.60	qfq	4,524,064	205,333,400	-0.20%
2026-02-25	45.30	45.96	45.12	45.55	44.69	qfq	4,550,122	207,073,927	0.64%
2026-02-24	46.80	46.82	44.89	45.26	44.41	qfq	8,173,955	370,608,246	-2.98%
2026-02-13	46.97	47.84	46.54	46.65	45.77	qfq	7,027,486	331,003,067	-1.10%
2026-02-12	47.66	48.19	46.93	47.17	46.28	qfq	8,138,932	384,475,176	-1.95%
2026-02-11	48.96	49.51	47.83	48.11	47.20	qfq	12,571,774	606,139,789	-3.32%
2026-02-10	46.89	51.45	46.86	49.76	48.82	qfq	22,060,987	1,083,108,859	7.03%
2026-02-09	45.24	46.65	45.16	46.49	45.61	qfq	7,546,452	348,132,500	4.31%
2026-02-06	45.20	45.30	44.40	44.57	43.73	qfq	4,523,908	202,608,987	-1.94%
2026-02-05	44.75	45.97	44.58	45.45	44.59	qfq	4,623,774	210,530,113	1.16%
2026-02-04	45.60	45.81	44.52	44.93	44.08	qfq	5,049,334	226,883,147	-2.07%
2026-02-03	45.46	45.97	45.17	45.88	45.02	qfq	4,123,485	188,385,210	1.96%
2026-02-02	45.92	46.60	44.99	45.00	44.15	qfq	6,140,180	281,832,566	-1.81%
2026-01-30	45.57	46.40	45.33	45.83	44.97	qfq	6,154,342	283,083,983	-0.24%
2026-01-29	44.43	46.46	44.11	45.94	45.07	qfq	8,587,945	393,312,338	3.24%
2026-01-28	45.00	45.20	44.45	44.50	43.66	qfq	4,059,530	181,311,443	-1.44%
2026-01-27	45.25	45.49	44.67	45.15	44.30	qfq	3,353,859	150,956,223	-0.29%
2026-01-26	46.14	46.17	44.83	45.28	44.43	qfq	5,232,711	236,844,852	-1.57%
2026-01-23	45.50	46.14	45.36	46.00	45.13	qfq	5,109,831	234,366,598	1.14%
2026-01-22	45.50	45.68	45.13	45.48	44.62	qfq	3,363,038	152,665,253	0.62%
2026-01-21	45.20	45.71	45.02	45.20	44.35	qfq	3,839,308	173,992,918	-0.77%
2026-01-20	45.69	45.95	45.09	45.55	44.69	qfq	4,000,120	181,735,221	0.33%
2026-01-19	45.77	46.17	45.26	45.40	44.54	qfq	4,900,270	223,542,622	-0.81%
2026-01-16	47.53	47.53	45.71	45.77	44.91	qfq	7,335,800	339,233,955	-3.80%
2026-01-15	47.67	48.28	47.12	47.58	46.68	qfq	7,392,112	351,472,002	-1.16%
2026-01-14	46.22	49.03	46.22	48.14	47.23	qfq	15,756,471	754,805,629	4.31%
2026-01-13	47.37	47.65	46.01	46.15	45.28	qfq	9,440,423	441,006,956	-2.60%
2026-01-12	45.13	47.46	44.80	47.38	46.49	qfq	13,704,219	633,137,001	6.76%
2026-01-09	43.13	44.44	43.13	44.38	43.54	qfq	5,872,163	257,939,595	2.97%
2026-01-08	42.86	43.64	42.83	43.10	42.29	qfq	2,865,000	123,707,267	0.47%
2026-01-07	43.34	43.66	42.90	42.90	42.09	qfq	3,058,900	132,065,963	-1.04%
2026-01-06	43.18	43.60	42.95	43.35	42.53	qfq	3,689,858	159,701,146	0.42%
2026-01-05	42.60	43.19	42.30	43.17	42.36	qfq	4,229,503	180,649,800	1.79%
2025-12-31	42.61	42.75	42.22	42.41	41.61	qfq	2,725,225	115,825,764	-3.11%
2025-12-30	43.76	44.15	43.55	43.77	41.87	qfq	2,965,588	129,850,383	0.21%
2025-12-29	43.91	44.06	43.58	43.68	41.78	qfq	2,487,200	108,716,098	-0.66%
2025-12-26	43.63	44.21	43.08	43.97	42.06	qfq	3,304,638	145,328,418	0.94%
2025-12-25	43.27	43.89	43.00	43.56	41.67	qfq	2,091,065	91,118,005	1.18%
2025-12-24	42.66	43.23	42.66	43.05	41.18	qfq	1,535,460	66,006,354	0.70%
2025-12-23	43.05	43.05	42.66	42.75	40.89	qfq	1,493,953	63,994,204	-0.74%
2025-12-22	43.09	43.36	42.95	43.07	41.20	qfq	1,819,441	78,515,381	0.19%
2025-12-19	42.82	43.13	42.70	42.99	41.12	qfq	1,618,393	69,580,349	0.44%
2025-12-18	42.55	42.98	42.50	42.80	40.94	qfq	1,599,648	68,521,349	0.21%
2025-12-17	42.08	42.98	41.95	42.71	40.85	qfq	1,994,314	84,447,320	1.47%
2025-12-16	42.46	42.46	41.93	42.09	40.26	qfq	1,776,642	74,805,879	-0.80%
2025-12-15	42.68	42.99	42.41	42.43	40.58	qfq	1,997,558	85,180,199	-0.68%
2025-12-12	42.86	43.25	42.70	42.72	40.86	qfq	2,986,735	128,285,103	-0.28%
2025-12-11	43.18	43.30	42.82	42.84	40.98	qfq	1,427,856	61,377,777	-0.63%
2025-12-10	43.51	43.52	42.90	43.11	41.23	qfq	2,038,500	87,930,721	-0.74%
2025-12-09	43.44	44.10	43.20	43.43	41.54	qfq	2,764,025	120,871,989	0.07%
2025-12-08	43.18	43.51	43.08	43.40	41.51	qfq	2,595,328	112,514,392	0.91%
2025-12-05	42.82	43.45	42.60	43.01	41.14	qfq	3,225,769	139,164,040	0.26%
2025-12-04	43.61	43.85	42.81	42.90	41.03	qfq	3,431,660	148,175,152	1.78%
2025-12-03	42.28	42.52	41.99	42.15	40.32	qfq	2,077,440	87,739,407	-0.54%
2025-12-02	43.24	43.24	42.24	42.38	40.54	qfq	3,150,032	134,003,063	-2.01%
2025-12-01	43.80	43.85	42.70	43.25	41.37	qfq	3,095,666	133,568,345	-1.26%
2025-11-28	43.82	44.09	43.55	43.80	41.89	qfq	1,988,548	87,011,721	-0.05%
2025-11-27	43.82	44.10	43.70	43.82	41.91	qfq	1,542,274	67,720,499	0.00%
2025-11-26	43.77	44.22	43.62	43.82	41.91	qfq	1,747,982	76,711,697	0.05%
2025-11-25	43.82	44.51	43.73	43.80	41.89	qfq	3,316,093	146,648,475	-0.32%
2025-11-24	42.95	44.12	42.82	43.94	42.03	qfq	3,769,294	164,158,266	2.45%
2025-11-21	43.05	43.58	42.52	42.89	41.02	qfq	3,315,247	142,659,376	-0.86%
2025-11-20	43.62	43.79	43.19	43.26	41.38	qfq	2,057,243	89,443,542	-0.44%
2025-11-19	43.79	44.03	43.22	43.45	41.56	qfq	2,634,112	114,706,526	-0.80%
2025-11-18	43.99	44.34	43.50	43.80	41.89	qfq	3,054,413	134,161,777	-1.15%
2025-11-17	44.18	44.44	43.85	44.31	42.38	qfq	3,117,582	137,716,678	0.27%
2025-11-14	45.71	45.74	44.19	44.19	42.27	qfq	5,595,040	251,267,941	-3.64%
2025-11-13	45.63	45.91	45.41	45.86	43.87	qfq	3,073,550	140,383,742	0.46%
2025-11-12	45.76	46.20	45.11	45.65	43.66	qfq	3,780,359	172,625,836	-0.24%
2025-11-11	46.16	46.29	45.57	45.76	43.77	qfq	4,298,752	197,128,339	-0.52%
2025-11-10	46.59	46.65	45.78	46.00	44.00	qfq	5,672,768	261,302,192	-1.71%
2025-11-07	47.72	47.80	46.80	46.80	44.76	qfq	6,248,681	294,793,093	-2.03%
2025-11-06	47.92	48.26	47.16	47.77	45.69	qfq	6,673,413	318,286,197	-0.60%
2025-11-05	48.00	48.96	47.15	48.06	45.97	qfq	8,594,185	411,878,269	-1.84%
2025-11-04	48.31	49.97	48.03	48.96	46.83	qfq	10,032,930	492,248,353	0.35%
2025-11-03	48.88	49.27	47.51	48.79	46.67	qfq	9,781,444	473,933,470	0.99%
2025-10-31	46.70	48.56	46.70	48.31	46.21	qfq	9,697,137	465,906,685	3.01%
2025-10-30	47.93	48.15	46.41	46.90	44.86	qfq	6,787,813	319,455,686	-2.60%
2025-10-29	48.10	48.53	47.02	48.15	46.06	qfq	7,062,383	337,451,699	-0.48%
2025-10-28	46.83	49.50	46.64	48.38	46.28	qfq	9,727,259	469,334,167	2.83%
2025-10-27	47.50	47.85	46.55	47.05	45.00	qfq	8,684,122	408,459,878	-1.92%
2025-10-24	47.00	48.58	46.22	47.97	45.88	qfq	7,356,098	351,417,623	0.38%
2025-10-23	46.47	47.79	46.02	47.79	44.75	qfq	5,096,830	240,144,574	2.40%
2025-10-22	47.68	47.74	46.42	46.67	43.71	qfq	3,824,929	179,402,606	-2.22%
2025-10-21	46.95	47.89	46.55	47.73	44.70	qfq	4,544,874	215,485,533	2.10%
2025-10-20	46.58	47.36	46.30	46.75	43.78	qfq	3,612,256	168,834,825	2.05%
2025-10-17	46.66	47.10	45.59	45.81	42.90	qfq	3,891,922	180,158,185	-2.32%
2025-10-16	46.28	47.98	45.59	46.90	43.92	qfq	4,812,210	226,647,309	1.34%
2025-10-15	45.59	46.34	45.45	46.28	43.34	qfq	3,319,513	152,755,259	1.42%
2025-10-14	46.35	46.70	45.35	45.63	42.73	qfq	4,251,924	195,208,478	-1.60%
2025-10-13	45.81	47.14	45.70	46.37	43.43	qfq	4,529,190	210,178,818	-2.54%
2025-10-10	46.98	48.38	46.76	47.58	44.56	qfq	5,034,038	239,872,795	0.85%
2025-10-09	47.65	47.78	46.86	47.18	44.18	qfq	4,177,275	197,396,641	-0.88%
2025-09-30	47.15	47.87	46.88	47.60	44.58	qfq	3,984,220	189,202,838	0.98%
2025-09-29	46.09	47.62	45.78	47.14	44.15	qfq	4,609,570	216,053,770	2.26%
2025-09-26	47.64	47.64	46.00	46.10	43.17	qfq	4,845,987	225,440,663	-3.31%
2025-09-25	46.72	47.97	46.44	47.68	44.65	qfq	5,404,791	255,851,324	2.10%
2025-09-24	45.00	46.82	44.72	46.70	43.73	qfq	4,802,183	221,474,864	3.85%
2025-09-23	45.69	45.89	44.29	44.97	42.11	qfq	3,844,748	172,335,703	-1.36%
2025-09-22	46.03	46.40	45.17	45.59	42.69	qfq	3,523,810	160,815,075	-1.13%
2025-09-19	45.51	46.48	45.50	46.11	43.18	qfq	4,006,296	184,809,828	0.94%
2025-09-18	46.31	46.89	45.16	45.68	42.78	qfq	5,484,882	253,002,998	-1.72%
2025-09-17	46.56	47.24	46.10	46.48	43.53	qfq	5,069,781	235,387,710	-0.53%
2025-09-16	48.10	48.15	46.55	46.73	43.76	qfq	6,220,051	292,402,379	-2.61%
2025-09-15	47.16	48.43	46.55	47.98	44.93	qfq	7,798,014	370,511,467	1.76%
2025-09-12	47.00	47.45	46.58	47.15	44.16	qfq	5,818,964	273,862,134	-0.17%
2025-09-11	47.02	47.29	46.26	47.23	44.23	qfq	6,849,516	320,384,424	-0.36%
2025-09-10	46.20	48.48	45.77	47.40	44.39	qfq	10,319,510	487,804,107	2.60%
2025-09-09	45.40	46.33	45.12	46.20	43.27	qfq	7,255,002	333,320,134	1.34%
2025-09-08	45.40	46.18	45.11	45.59	42.69	qfq	6,974,690	317,862,023	1.29%
2025-09-05	44.08	45.05	43.85	45.01	42.15	qfq	5,906,973	262,982,117	2.11%
2025-09-04	44.30	44.65	43.34	44.08	41.28	qfq	5,116,588	225,894,908	-0.63%
2025-09-03	44.80	45.68	43.98	44.36	41.54	qfq	5,682,516	254,655,544	-0.78%
2025-09-02	45.88	45.93	44.32	44.71	41.87	qfq	8,394,612	376,249,375	-2.64%
2025-09-01	46.85	46.97	45.60	45.92	43.00	qfq	11,465,917	528,027,933	-2.71%
2025-08-29	46.10	47.32	45.61	47.20	44.20	qfq	13,285,586	620,169,686	1.94%
2025-08-28	46.59	48.12	45.21	46.30	43.36	qfq	17,664,106	822,182,009	-2.89%
2025-08-27	46.02	51.11	46.02	47.68	44.65	qfq	26,891,296	1,309,082,266	10.75%
2025-08-26	42.55	43.32	42.54	43.05	40.32	qfq	4,067,367	174,851,302	0.68%
2025-08-25	43.33	43.40	42.50	42.76	40.04	qfq	4,750,463	203,303,220	0.16%
2025-08-22	42.50	42.80	42.34	42.69	39.98	qfq	3,986,112	169,767,288	0.47%
2025-08-21	42.30	43.05	42.25	42.49	39.79	qfq	4,445,498	189,072,232	0.09%
2025-08-20	42.04	42.45	41.66	42.45	39.75	qfq	4,820,466	202,883,149	0.95%
2025-08-19	42.90	43.11	41.91	42.05	39.38	qfq	7,733,702	326,986,904	-1.87%
2025-08-18	40.83	43.95	40.70	42.85	40.13	qfq	16,967,646	729,434,170	6.01%
2025-08-15	40.14	40.44	39.98	40.42	37.85	qfq	3,363,627	135,316,091	0.40%
2025-08-14	40.65	40.83	40.16	40.26	37.70	qfq	4,398,050	178,158,982	-0.62%
2025-08-13	40.40	40.65	40.36	40.51	37.94	qfq	3,327,653	134,755,790	0.27%
2025-08-12	40.64	40.85	40.29	40.40	37.83	qfq	5,389,048	218,496,390	-0.52%
2025-08-11	40.75	41.05	40.55	40.61	38.03	qfq	6,694,111	272,391,523	-0.49%
2025-08-08	41.09	41.22	40.63	40.81	38.22	qfq	3,498,200	142,779,082	-0.99%
2025-08-07	41.30	41.59	41.19	41.22	38.60	qfq	2,729,298	112,739,366	-0.46%
2025-08-06	41.49	41.59	41.12	41.41	38.78	qfq	3,165,167	130,727,446	-0.24%
2025-08-05	41.07	41.56	41.01	41.51	38.87	qfq	3,834,120	158,403,840	1.27%
2025-08-04	40.96	41.08	40.70	40.99	38.39	qfq	2,377,607	97,089,094	-0.22%
2025-08-01	41.04	41.35	40.67	41.08	38.47	qfq	3,205,800	131,463,398	0.07%
2025-07-31	41.27	41.43	40.75	41.05	38.44	qfq	4,990,744	204,684,845	-1.18%
2025-07-30	40.43	41.99	40.28	41.54	38.90	qfq	7,347,325	303,013,267	2.75%
2025-07-29	40.40	40.60	40.05	40.43	37.86	qfq	3,361,560	135,491,459	-0.05%
2025-07-28	40.80	40.89	40.15	40.45	37.88	qfq	6,367,053	257,823,119	-2.58%
2025-07-25	40.95	41.80	40.85	41.52	38.88	qfq	5,517,880	228,410,024	1.59%
2025-07-24	40.65	40.93	40.58	40.87	38.27	qfq	2,983,300	121,610,842	0.47%
2025-07-23	40.95	41.14	40.63	40.68	38.10	qfq	2,736,500	112,026,482	-0.59%
2025-07-22	40.85	41.05	40.52	40.92	38.32	qfq	2,661,835	108,557,793	0.22%
2025-07-21	40.78	41.14	40.60	40.83	38.24	qfq	3,042,200	124,391,893	0.10%
2025-07-18	40.75	40.93	40.57	40.79	38.20	qfq	2,117,257	86,222,298	0.37%
2025-07-17	40.50	40.84	40.41	40.64	38.06	qfq	2,323,220	94,325,176	0.35%
2025-07-16	40.55	40.96	40.41	40.50	37.93	qfq	2,711,038	110,272,868	-0.12%
2025-07-15	40.89	41.04	40.19	40.55	37.97	qfq	2,593,497	105,049,971	-0.81%
2025-07-14	41.03	41.10	40.70	40.88	38.28	qfq	2,174,410	88,941,013	-0.22%
2025-07-11	40.88	41.18	40.69	40.97	38.37	qfq	2,786,500	114,071,839	-0.02%
2025-07-10	41.10	41.37	40.73	40.98	38.38	qfq	2,539,100	103,977,541	-0.41%
2025-07-09	40.82	41.54	40.60	41.15	38.54	qfq	3,902,300	160,233,864	0.73%
2025-07-08	40.77	41.36	40.70	40.85	38.26	qfq	3,482,640	142,656,662	-0.20%
2025-07-07	40.10	41.48	40.10	40.93	38.33	qfq	5,460,800	223,286,138	1.94%
2025-07-04	40.11	40.61	39.85	40.15	37.60	qfq	3,433,714	137,978,854	0.48%
2025-07-03	39.66	40.06	39.61	39.96	37.42	qfq	2,040,160	81,408,098	0.76%
2025-07-02	39.80	40.09	39.42	39.66	37.14	qfq	2,544,300	101,090,822	-0.85%
2025-07-01	40.07	40.09	39.63	40.00	37.46	qfq	2,114,500	84,276,576	0.03%
2025-06-30	39.62	40.30	39.53	39.99	37.45	qfq	2,902,173	115,883,023	0.93%
2025-06-27	39.80	39.98	39.61	39.62	37.10	qfq	2,371,313	94,231,638	-0.20%
2025-06-26	40.10	40.15	39.61	39.70	37.18	qfq	2,662,240	106,087,257	-1.12%
2025-06-25	39.96	40.19	39.60	40.15	37.60	qfq	3,619,800	144,364,707	0.48%
2025-06-24	39.25	40.13	39.25	39.96	37.42	qfq	3,801,900	151,377,499	1.99%
2025-06-23	39.05	39.50	38.96	39.18	36.69	qfq	2,745,779	107,686,609	-0.08%
2025-06-20	39.71	39.96	39.12	39.21	36.72	qfq	2,844,180	112,136,588	-1.41%
2025-06-19	40.00	40.10	39.50	39.77	37.24	qfq	3,304,410	131,411,903	-0.80%
2025-06-18	40.00	40.36	39.60	40.09	37.54	qfq	3,245,089	129,462,800	-0.45%
2025-06-17	40.91	41.00	40.04	40.27	37.71	qfq	4,419,723	178,613,835	-1.80%
2025-06-16	41.02	41.62	40.77	41.01	38.41	qfq	4,322,600	177,770,001	-0.02%
2025-06-13	42.11	42.55	41.00	41.02	38.41	qfq	6,166,246	255,757,434	-3.62%
2025-06-12	42.47	43.34	42.10	42.56	39.86	qfq	6,639,446	282,842,941	-0.42%
2025-06-11	43.60	44.10	42.20	42.74	40.03	qfq	9,129,186	392,895,949	-0.54%
2025-06-10	41.18	44.30	40.96	42.97	40.24	qfq	13,624,174	585,570,898	4.83%
2025-06-09	40.69	41.65	40.47	40.99	38.39	qfq	4,262,889	174,701,914	1.31%
2025-06-06	40.78	40.93	40.09	40.46	37.89	qfq	3,581,842	145,006,094	-1.99%
2025-06-05	41.03	41.70	40.70	41.28	37.95	qfq	4,630,152	190,535,104	-0.34%
2025-06-04	41.50	42.13	40.94	41.42	38.08	qfq	6,009,055	248,786,039	0.73%
2025-06-03	40.60	42.84	40.60	41.12	37.80	qfq	9,798,862	407,675,864	2.03%
2025-05-30	39.54	40.45	39.32	40.30	37.05	qfq	3,751,783	150,126,152	1.79%
2025-05-29	39.10	39.66	39.03	39.59	36.40	qfq	1,779,377	70,124,179	1.10%
2025-05-28	38.96	39.32	38.92	39.16	36.00	qfq	1,151,728	45,009,811	0.49%
2025-05-27	39.17	39.24	38.77	38.97	35.83	qfq	1,089,100	42,421,847	-0.51%
2025-05-26	38.88	39.36	38.76	39.17	36.01	qfq	1,163,394	45,487,356	1.03%
2025-05-23	39.67	39.67	38.75	38.77	35.64	qfq	1,643,660	64,469,905	-1.77%
2025-05-22	39.92	40.07	39.47	39.47	36.29	qfq	1,497,600	59,404,955	-1.18%
2025-05-21	39.89	40.10	39.82	39.94	36.72	qfq	1,192,630	47,626,023	-0.17%
2025-05-20	39.50	40.07	39.32	40.01	36.78	qfq	2,360,782	93,996,316	1.29%
2025-05-19	39.12	39.58	38.74	39.50	36.31	qfq	1,759,988	69,153,121	1.15%
2025-05-16	39.20	39.37	39.00	39.05	35.90	qfq	1,114,297	43,683,488	-0.51%
2025-05-15	39.21	39.45	39.01	39.25	36.08	qfq	1,554,686	61,073,990	0.15%
2025-05-14	39.21	39.38	38.69	39.19	36.03	qfq	1,595,693	62,289,995	-0.05%
2025-05-13	39.55	39.60	39.12	39.21	36.05	qfq	1,536,200	60,351,950	-0.36%
2025-05-12	39.40	39.59	39.12	39.35	36.17	qfq	1,692,600	66,550,606	0.20%
2025-05-09	39.40	39.49	39.09	39.27	36.10	qfq	1,397,843	54,865,924	-0.71%
2025-05-08	39.18	39.69	39.17	39.55	36.36	qfq	1,881,660	74,325,970	0.71%
2025-05-07	39.40	39.93	39.20	39.27	36.10	qfq	2,477,200	97,844,395	0.28%
2025-05-06	39.15	39.35	39.01	39.16	36.00	qfq	2,318,460	90,846,945	0.41%
2025-04-30	38.90	39.25	38.82	39.00	35.85	qfq	1,418,930	55,472,782	0.05%
2025-04-29	38.12	39.27	38.05	38.98	35.83	qfq	2,828,300	110,027,828	1.86%
2025-04-28	39.12	39.63	38.08	38.27	35.18	qfq	3,326,718	128,123,287	-2.27%
2025-04-25	38.49	39.60	38.28	39.16	36.00	qfq	2,756,743	107,907,685	1.61%
2025-04-24	37.85	38.79	37.53	38.54	35.43	qfq	2,896,468	111,308,232	1.82%
2025-04-23	37.93	38.29	37.83	37.85	34.80	qfq	1,724,350	65,559,061	0.08%
2025-04-22	37.78	37.98	37.65	37.82	34.77	qfq	1,013,700	38,304,872	-0.34%
2025-04-21	37.50	37.99	37.27	37.95	34.89	qfq	1,454,400	54,954,834	1.20%
2025-04-18	37.73	37.73	37.19	37.50	34.47	qfq	1,194,806	44,710,614	-0.37%
2025-04-17	37.55	38.03	37.55	37.64	34.60	qfq	1,174,300	44,319,016	-0.76%
2025-04-16	37.90	38.43	37.30	37.93	34.87	qfq	1,979,198	75,033,451	-0.34%
2025-04-15	37.50	38.19	37.25	38.06	34.99	qfq	2,313,300	87,350,755	1.55%
2025-04-14	37.71	37.83	37.40	37.48	34.46	qfq	1,995,200	75,008,325	0.48%
2025-04-11	37.39	37.77	37.19	37.30	34.29	qfq	1,989,280	74,542,223	-0.48%
2025-04-10	37.19	37.90	37.10	37.48	34.46	qfq	2,707,865	101,854,463	1.99%
2025-04-09	35.88	37.00	34.72	36.75	33.78	qfq	3,842,633	138,325,351	1.49%
2025-04-08	35.61	37.17	35.61	36.21	33.29	qfq	4,221,020	153,892,173	2.20%
2025-04-07	38.99	38.99	34.61	35.43	32.57	qfq	6,388,648	235,926,888	-11.78%
2025-04-03	39.98	40.27	39.65	40.16	36.92	qfq	2,443,800	97,674,711	-0.59%
2025-04-02	39.94	40.95	39.94	40.40	37.14	qfq	2,579,700	104,484,658	1.28%
2025-04-01	39.63	40.20	39.63	39.89	36.67	qfq	2,130,720	85,156,332	0.66%
2025-03-31	39.87	40.29	39.25	39.63	36.43	qfq	2,490,754	98,969,862	-1.17%
2025-03-28	39.60	40.36	39.60	40.10	36.86	qfq	2,682,873	107,405,841	0.93%
2025-03-27	39.29	39.97	39.01	39.73	36.52	qfq	1,931,988	76,484,510	1.07%
2025-03-26	39.07	39.62	39.07	39.31	36.14	qfq	1,492,858	58,729,714	0.28%
2025-03-25	39.18	39.35	38.85	39.20	36.04	qfq	1,640,759	64,149,867	-0.03%
2025-03-24	39.08	39.48	38.61	39.21	36.05	qfq	2,423,559	94,517,434	0.10%
2025-03-21	39.60	39.75	39.02	39.17	36.01	qfq	2,120,137	83,424,289	-1.34%
2025-03-20	39.98	40.05	39.60	39.70	36.50	qfq	1,867,260	74,361,274	-0.60%
2025-03-19	40.41	40.41	39.79	39.94	36.72	qfq	2,540,460	101,556,322	-1.16%
2025-03-18	40.69	40.80	40.22	40.41	37.15	qfq	2,329,980	94,290,905	-0.54%
2025-03-17	40.19	41.60	40.19	40.63	37.35	qfq	5,150,059	210,399,288	2.21%
2025-03-14	39.23	39.77	38.78	39.75	36.54	qfq	3,534,540	139,090,188	1.12%
2025-03-13	40.24	40.24	38.88	39.31	36.14	qfq	4,167,709	164,066,369	-3.23%
2025-03-12	39.19	40.94	39.18	40.62	37.34	qfq	6,263,195	253,212,316	4.69%
2025-03-11	38.50	38.89	38.08	38.80	35.67	qfq	1,691,540	65,282,982	0.26%
2025-03-10	39.30	39.38	38.60	38.70	35.58	qfq	2,099,400	81,526,355	-0.87%
2025-03-07	39.30	39.65	38.75	39.04	35.89	qfq	2,202,216	86,405,183	-0.54%
2025-03-06	38.68	39.55	38.50	39.25	36.08	qfq	2,883,935	112,729,763	1.92%
2025-03-05	38.40	38.64	37.97	38.51	35.40	qfq	2,423,645	92,917,933	0.57%
2025-03-04	37.94	38.51	37.87	38.29	35.20	qfq	2,681,800	102,545,201	0.53%
2025-03-03	38.09	38.77	37.82	38.09	35.02	qfq	2,950,724	113,134,660	-0.08%
2025-02-28	38.83	38.90	37.72	38.12	35.04	qfq	3,215,640	122,889,274	-2.08%
2025-02-27	39.16	39.38	38.41	38.93	35.79	qfq	2,535,934	98,642,491	-0.59%
2025-02-26	39.50	39.70	39.05	39.16	36.00	qfq	2,719,900	106,746,711	-0.25%
2025-02-25	39.58	39.95	39.01	39.26	36.09	qfq	2,952,580	116,152,031	-2.24%
2025-02-24	40.94	40.94	39.85	40.16	36.92	qfq	3,430,997	137,784,772	-1.13%
2025-02-21	40.16	40.95	39.59	40.62	37.34	qfq	4,974,870	200,235,003	1.55%
2025-02-20	40.45	40.73	39.93	40.00	36.77	qfq	3,374,624	135,592,063	-1.11%
2025-02-19	40.30	40.77	40.20	40.45	37.19	qfq	2,270,880	91,850,599	0.22%
2025-02-18	41.47	41.67	40.00	40.36	37.10	qfq	3,104,949	126,769,747	-3.10%
2025-02-17	42.03	42.33	41.32	41.65	38.29	qfq	3,454,180	144,454,239	-0.50%
2025-02-14	41.50	41.93	40.70	41.86	38.48	qfq	2,849,822	117,735,391	0.79%
2025-02-13	42.30	42.30	41.20	41.53	38.18	qfq	4,040,394	168,398,941	-1.52%
2025-02-12	41.97	42.75	41.70	42.17	38.77	qfq	3,037,295	128,531,850	0.24%
2025-02-11	41.41	42.25	41.08	42.07	38.68	qfq	3,101,882	129,439,391	1.64%
2025-02-10	40.91	41.51	40.66	41.39	38.05	qfq	2,840,651	117,028,580	1.27%
2025-02-07	40.60	41.05	40.31	40.87	37.57	qfq	3,651,907	148,637,614	0.49%
2025-02-06	40.07	40.68	39.81	40.67	37.39	qfq	2,585,010	104,580,536	1.65%
2025-02-05	40.10	40.60	39.74	40.01	36.78	qfq	2,104,490	84,541,520	0.68%
2025-01-27	39.78	40.18	39.58	39.74	36.53	qfq	1,997,500	79,753,523	0.43%
2025-01-24	38.75	39.73	38.69	39.57	36.38	qfq	2,093,400	82,266,120	1.98%
2025-01-23	39.28	39.60	38.76	38.80	35.67	qfq	2,088,010	81,718,379	0.08%
2025-01-22	39.28	39.45	38.70	38.77	35.64	qfq	1,595,127	62,095,164	-1.30%
2025-01-21	39.49	39.67	39.02	39.28	36.11	qfq	1,246,040	48,904,005	-0.03%
2025-01-20	39.68	40.09	39.25	39.29	36.12	qfq	1,497,900	59,407,893	-0.18%
2025-01-17	39.10	39.68	38.88	39.36	36.18	qfq	1,516,110	59,618,086	0.38%
2025-01-16	39.38	40.18	39.10	39.21	36.05	qfq	2,528,812	100,034,401	0.23%
2025-01-15	38.99	39.65	38.87	39.12	35.96	qfq	2,714,699	106,551,990	0.18%
2025-01-14	37.45	39.09	37.38	39.05	35.90	qfq	3,193,240	122,341,682	4.61%
2025-01-13	36.80	37.50	36.59	37.33	34.32	qfq	1,690,100	62,780,413	0.86%
2025-01-10	37.86	38.15	37.01	37.01	34.02	qfq	1,968,360	73,855,686	-2.14%
2025-01-09	37.84	38.20	37.74	37.82	34.77	qfq	1,722,619	65,321,494	-0.50%
2025-01-08	37.99	38.37	37.02	38.01	34.94	qfq	2,422,811	91,471,528	-0.11%
2025-01-07	38.15	38.36	37.60	38.05	34.98	qfq	2,458,981	93,278,613	-0.42%
2025-01-06	38.21	38.69	37.72	38.21	35.13	qfq	3,022,401	115,568,398	0.05%
2025-01-03	39.22	39.50	38.02	38.19	35.11	qfq	2,860,790	110,620,607	-2.20%
2025-01-02	40.57	41.15	38.61	39.05	35.90	qfq	3,724,221	148,833,321	-3.37%
2024-12-31	42.25	42.78	40.41	40.41	37.15	qfq	3,651,616	150,577,880	-4.63%
2024-12-30	41.87	42.80	41.25	42.37	38.95	qfq	3,302,437	139,338,747	1.05%
2024-12-27	42.21	42.54	41.87	41.93	38.55	qfq	1,881,826	79,417,138	-0.71%
2024-12-26	42.43	42.84	42.17	42.23	38.82	qfq	2,001,091	84,958,248	-0.75%
2024-12-25	42.56	42.83	41.64	42.55	39.12	qfq	2,872,099	121,169,853	-0.40%
2024-12-24	42.50	42.93	42.38	42.72	39.27	qfq	2,252,696	96,201,171	0.99%
2024-12-23	43.40	43.95	42.13	42.30	38.89	qfq	3,996,480	170,546,254	-2.06%
2024-12-20	42.69	43.65	42.40	43.19	39.71	qfq	3,418,203	147,822,578	1.19%
2024-12-19	41.90	42.87	41.38	42.68	39.24	qfq	3,569,173	150,559,395	1.14%
2024-12-18	42.25	42.88	41.87	42.20	38.79	qfq	2,898,400	122,875,182	0.29%
2024-12-17	43.28	43.37	41.90	42.08	38.68	qfq	4,261,000	180,633,093	-3.26%
2024-12-16	43.50	44.16	42.86	43.50	39.99	qfq	4,951,868	215,027,297	-0.14%
2024-12-13	43.68	44.68	43.30	43.56	40.05	qfq	6,088,543	268,133,606	-0.48%
2024-12-12	43.85	44.08	43.28	43.77	40.24	qfq	3,863,950	168,664,840	0.25%
2024-12-11	43.38	44.48	43.00	43.66	40.14	qfq	4,948,744	216,069,371	0.69%
2024-12-10	43.92	44.22	43.20	43.36	39.86	qfq	6,662,818	291,646,095	1.03%
2024-12-09	43.47	43.50	42.27	42.92	39.46	qfq	4,658,609	199,513,879	-0.65%
2024-12-06	41.65	43.46	40.96	43.20	39.71	qfq	7,005,107	298,287,693	4.37%
2024-12-05	40.68	41.78	40.61	41.39	38.05	qfq	2,866,100	118,462,459	1.72%
2024-12-04	41.58	41.68	40.48	40.69	37.41	qfq	3,059,840	125,395,030	-2.38%
2024-12-03	41.99	42.27	40.94	41.68	38.32	qfq	3,343,800	139,097,492	-0.76%
2024-12-02	41.65	42.75	41.58	42.00	38.61	qfq	3,633,500	153,422,130	0.36%
2024-11-29	40.90	42.52	40.89	41.85	38.47	qfq	3,877,649	162,260,262	1.78%
2024-11-28	42.00	42.57	41.00	41.12	37.80	qfq	3,229,608	134,231,614	-1.91%
2024-11-27	40.40	41.92	39.48	41.92	38.54	qfq	4,124,638	167,254,681	3.43%
2024-11-26	41.40	41.99	40.52	40.53	37.26	qfq	3,055,580	125,905,935	-5.24%
2024-11-25	42.30	42.79	41.16	42.77	38.12	qfq	4,290,744	179,967,509	1.64%
2024-11-22	43.24	44.08	42.04	42.08	37.50	qfq	4,818,186	207,533,303	-3.18%
2024-11-21	43.70	44.00	42.97	43.46	38.73	qfq	3,972,098	172,537,398	-1.20%
2024-11-20	42.73	44.19	42.33	43.99	39.20	qfq	5,736,484	248,932,738	3.02%
2024-11-19	41.51	42.84	41.28	42.70	38.05	qfq	3,749,167	157,444,753	3.39%
2024-11-18	42.25	42.39	40.45	41.30	36.81	qfq	5,874,328	243,288,489	-1.69%
2024-11-15	42.26	43.78	41.91	42.01	37.44	qfq	4,827,046	207,236,330	-0.59%
2024-11-14	43.50	44.18	42.11	42.26	37.66	qfq	4,723,200	202,727,028	-3.18%
2024-11-13	42.90	44.18	42.61	43.65	38.90	qfq	6,317,183	275,093,707	1.91%
2024-11-12	44.80	44.84	42.51	42.83	38.17	qfq	7,305,738	318,842,931	-4.46%
2024-11-11	41.93	45.00	41.85	44.83	39.95	qfq	8,689,351	378,560,042	5.46%
2024-11-08	43.34	44.43	42.38	42.51	37.88	qfq	7,094,553	306,895,785	-1.73%
2024-11-07	42.33	43.50	41.63	43.26	38.55	qfq	8,280,370	353,325,382	0.14%
2024-11-06	40.56	43.89	40.32	43.20	38.50	qfq	12,592,869	536,093,349	6.40%
2024-11-05	39.36	40.71	39.35	40.60	36.18	qfq	4,316,257	173,532,361	3.18%
2024-11-04	38.74	39.43	38.62	39.35	35.07	qfq	2,933,900	114,905,224	2.02%
2024-11-01	39.70	39.70	38.45	38.57	34.37	qfq	3,821,668	148,587,020	-2.85%
2024-10-31	39.64	40.08	39.01	39.70	35.38	qfq	3,599,960	142,524,073	0.30%
2024-10-30	39.65	40.15	39.18	39.58	35.27	qfq	3,500,901	138,661,431	-0.75%
2024-10-29	41.18	41.63	39.77	39.88	35.54	qfq	4,729,361	191,861,932	-2.68%
2024-10-28	41.31	41.63	40.77	40.98	36.52	qfq	5,182,952	213,316,067	0.12%
2024-10-25	40.57	41.30	40.38	40.93	36.48	qfq	3,226,119	131,814,543	1.31%
2024-10-24	40.87	40.95	40.09	40.40	36.00	qfq	3,222,500	130,243,482	-1.17%
2024-10-23	41.75	41.75	40.62	40.88	36.43	qfq	4,795,700	197,454,243	-2.62%
2024-10-22	40.80	43.28	40.76	41.98	37.41	qfq	7,932,679	333,687,926	2.77%
2024-10-21	39.99	41.58	39.80	40.85	36.40	qfq	5,670,320	231,655,288	2.46%
2024-10-18	38.13	41.19	38.02	39.87	35.53	qfq	5,095,034	201,331,310	4.13%
2024-10-17	38.71	39.57	38.29	38.29	34.12	qfq	2,623,083	101,981,725	-0.75%
2024-10-16	38.35	39.25	38.15	38.58	34.38	qfq	3,291,926	127,294,555	-0.31%
2024-10-15	38.93	40.38	38.70	38.70	34.49	qfq	4,406,811	173,821,822	-1.60%
2024-10-14	38.92	39.48	37.62	39.33	35.05	qfq	4,388,651	169,380,719	1.73%
2024-10-11	40.30	40.65	38.10	38.66	34.45	qfq	5,586,080	218,648,571	-4.28%
2024-10-10	41.43	42.35	39.99	40.39	35.99	qfq	5,665,975	232,868,047	-0.52%
2024-10-09	43.44	44.90	40.60	40.60	36.18	qfq	10,276,175	440,869,434	-12.10%
2024-10-08	48.00	48.00	41.72	46.19	41.16	qfq	14,219,090	640,590,104	12.66%
2024-09-30	38.35	41.79	37.70	41.00	36.54	qfq	10,932,207	434,973,133	9.01%
2024-09-27	36.50	38.11	36.38	37.61	32.80	qfq	4,674,779	173,709,379	4.18%
2024-09-26	35.10	36.10	35.07	36.10	31.49	qfq	2,893,464	102,853,433	2.47%
2024-09-25	35.77	36.20	35.22	35.23	30.73	qfq	3,151,525	112,847,347	-0.42%
2024-09-24	34.60	35.46	34.41	35.38	30.86	qfq	2,739,360	96,148,713	2.37%
2024-09-23	34.39	35.05	34.19	34.56	30.14	qfq	1,508,400	52,425,765	0.44%
2024-09-20	34.19	34.54	34.01	34.41	30.01	qfq	1,087,900	37,305,644	0.64%
2024-09-19	33.62	34.60	33.38	34.19	29.82	qfq	1,268,180	43,244,255	2.06%
2024-09-18	33.48	33.68	33.09	33.50	29.22	qfq	1,013,799	33,826,226	0.00%
2024-09-13	34.04	34.18	33.50	33.50	29.22	qfq	751,200	25,396,624	-1.27%
2024-09-12	34.33	34.77	33.85	33.93	29.59	qfq	1,386,034	47,418,680	-1.05%
2024-09-11	34.20	34.39	33.91	34.29	29.91	qfq	973,346	33,230,336	0.00%
2024-09-10	33.99	34.42	33.35	34.29	29.91	qfq	1,981,700	67,030,189	1.27%
2024-09-09	33.88	34.39	33.74	33.86	29.53	qfq	1,431,699	48,713,754	-1.28%
2024-09-06	34.62	34.75	34.16	34.30	29.92	qfq	1,458,860	50,076,942	-0.87%
2024-09-05	34.14	34.77	34.06	34.60	30.18	qfq	1,323,800	45,663,763	1.53%
2024-09-04	33.88	34.42	33.88	34.08	29.73	qfq	1,687,125	57,725,617	-0.26%
2024-09-03	33.80	34.29	33.64	34.17	29.80	qfq	1,407,523	47,968,752	1.39%
2024-09-02	33.61	34.08	33.58	33.70	29.39	qfq	1,842,256	62,318,472	-0.27%
2024-08-30	33.02	34.15	32.82	33.79	29.47	qfq	2,688,995	90,658,764	2.24%
2024-08-29	32.37	33.17	32.22	33.05	28.83	qfq	1,274,257	41,916,575	1.54%
2024-08-28	32.48	32.83	32.20	32.55	28.39	qfq	1,006,156	32,757,951	0.03%
2024-08-27	32.83	33.06	32.42	32.54	28.38	qfq	953,700	31,147,560	-0.88%
2024-08-26	32.39	33.42	32.08	32.83	28.63	qfq	1,454,029	47,719,359	0.67%
2024-08-23	31.68	32.68	31.68	32.61	28.44	qfq	1,185,018	38,194,207	2.00%
2024-08-22	32.78	32.92	31.88	31.97	27.88	qfq	1,330,710	42,982,640	-2.44%
2024-08-21	33.10	33.58	32.75	32.77	28.58	qfq	1,257,000	41,605,439	-1.06%
2024-08-20	33.30	33.73	32.90	33.12	28.89	qfq	1,520,937	50,422,862	-1.08%
2024-08-19	32.90	33.65	32.82	33.48	29.20	qfq	1,784,157	59,257,469	1.00%
2024-08-16	32.76	33.47	32.50	33.15	28.91	qfq	1,484,857	49,003,252	1.35%
2024-08-15	32.08	33.19	32.02	32.71	28.53	qfq	1,262,558	41,254,522	1.24%
2024-08-14	32.18	32.57	32.05	32.31	28.18	qfq	798,264	25,809,895	0.40%
2024-08-13	32.27	32.53	31.90	32.18	28.07	qfq	740,486	23,845,367	-0.34%
2024-08-12	32.29	32.55	31.80	32.29	28.16	qfq	841,900	27,100,690	-0.19%
2024-08-09	32.94	33.19	32.31	32.35	28.22	qfq	1,001,002	32,647,161	-1.79%
2024-08-08	32.45	33.05	32.30	32.94	28.73	qfq	1,122,600	36,741,951	0.89%
2024-08-07	32.98	33.08	32.53	32.65	28.48	qfq	1,190,100	39,018,977	1.02%
2024-08-06	32.36	32.69	32.04	32.32	28.19	qfq	826,300	26,725,140	1.32%
2024-08-05	32.55	33.20	31.90	31.90	27.82	qfq	1,516,961	49,322,109	-2.18%
2024-08-02	32.59	33.08	32.45	32.61	28.44	qfq	1,046,600	34,276,097	-0.31%
2024-08-01	33.10	33.35	32.55	32.71	28.53	qfq	1,248,894	41,050,548	-0.88%
2024-07-31	31.30	33.00	31.30	33.00	28.78	qfq	2,508,362	81,739,484	5.06%
2024-07-30	31.36	31.67	31.12	31.41	27.40	qfq	1,039,470	32,678,781	-0.03%
2024-07-29	31.74	31.76	31.28	31.42	27.40	qfq	806,173	25,382,193	-1.01%
2024-07-26	30.86	31.75	30.86	31.74	27.68	qfq	1,256,100	39,438,986	2.55%
2024-07-25	30.61	31.28	30.61	30.95	27.00	qfq	1,124,856	34,908,113	0.16%
2024-07-24	31.31	31.46	30.81	30.90	26.95	qfq	1,499,300	46,547,144	-1.50%
2024-07-23	31.97	32.06	31.37	31.37	27.36	qfq	1,437,500	45,509,681	-2.09%
2024-07-22	32.88	32.94	31.72	32.04	27.95	qfq	2,061,900	66,037,054	-2.32%
2024-07-19	32.59	33.05	32.40	32.80	28.61	qfq	1,085,100	35,665,928	0.49%
2024-07-18	32.45	32.70	31.95	32.64	28.47	qfq	1,527,470	49,358,398	-0.37%
2024-07-17	33.09	33.28	32.36	32.76	28.57	qfq	1,579,600	51,668,160	-0.79%
2024-07-16	33.30	33.42	32.88	33.02	28.80	qfq	997,360	32,990,063	-0.84%
2024-07-15	33.80	33.80	33.20	33.30	29.04	qfq	1,069,264	35,719,472	-1.48%
2024-07-12	33.95	34.20	33.66	33.80	29.48	qfq	1,200,660	40,695,213	-1.20%
2024-07-11	34.16	34.24	33.68	34.21	29.84	qfq	1,284,908	43,698,842	2.21%
2024-07-10	33.40	33.80	33.30	33.47	29.19	qfq	1,165,500	39,128,732	-0.74%
2024-07-09	33.10	33.84	32.53	33.72	29.41	qfq	1,720,100	57,180,771	1.47%
2024-07-08	33.76	33.76	33.16	33.23	28.98	qfq	1,064,900	35,533,271	-1.74%
2024-07-05	33.14	33.96	32.90	33.82	29.50	qfq	1,145,400	38,278,403	2.05%
2024-07-04	34.00	34.15	33.00	33.14	28.91	qfq	1,268,900	42,443,493	-2.59%
2024-07-03	34.20	34.25	33.54	34.02	29.67	qfq	1,436,800	48,744,770	-0.44%
2024-07-02	34.02	34.33	33.83	34.17	29.80	qfq	1,279,834	43,692,876	0.26%
2024-07-01	33.35	34.21	32.89	34.08	29.73	qfq	1,810,213	60,885,126	2.10%
2024-06-28	33.70	34.08	33.33	33.38	29.11	qfq	2,027,665	68,391,864	-4.14%
2024-06-27	35.12	35.31	34.62	34.82	29.45	qfq	2,069,712	72,200,331	-0.85%
2024-06-26	33.53	35.14	33.53	35.12	29.71	qfq	2,480,413	85,345,530	4.74%
2024-06-25	33.97	34.28	33.32	33.53	28.36	qfq	1,386,263	46,691,450	-1.09%
2024-06-24	34.82	34.83	33.85	33.90	28.68	qfq	1,523,158	52,124,564	-2.59%
2024-06-21	34.48	35.10	34.15	34.80	29.44	qfq	1,696,746	58,896,699	1.37%
2024-06-20	35.58	35.80	34.21	34.33	29.04	qfq	2,633,416	91,853,874	-4.13%
2024-06-19	36.20	36.36	35.63	35.81	30.29	qfq	1,471,906	52,877,592	-1.27%
2024-06-18	36.04	36.40	35.96	36.27	30.68	qfq	1,243,422	45,053,269	0.47%
2024-06-17	36.00	36.34	35.78	36.10	30.54	qfq	1,230,031	44,381,331	-0.39%
2024-06-14	35.92	36.27	35.90	36.24	30.65	qfq	1,736,461	62,706,421	0.50%
2024-06-13	36.38	36.61	35.88	36.06	30.50	qfq	1,634,400	59,000,954	-1.07%
2024-06-12	35.92	36.71	35.71	36.45	30.83	qfq	1,914,888	69,575,563	1.93%
2024-06-11	35.29	35.93	34.92	35.76	30.25	qfq	1,658,580	59,007,378	1.02%
2024-06-07	36.25	36.42	35.03	35.40	29.94	qfq	2,820,460	100,234,585	-1.34%
2024-06-06	36.99	37.30	35.88	35.88	30.35	qfq	3,155,500	114,804,955	-3.03%
2024-06-05	37.72	38.02	37.00	37.00	31.30	qfq	1,873,163	70,358,460	-2.30%
2024-06-04	37.94	38.08	37.23	37.87	32.03	qfq	2,007,669	75,409,254	-0.39%
2024-06-03	37.89	38.28	37.65	38.02	32.16	qfq	1,883,100	71,462,702	0.05%
2024-05-31	37.51	38.38	37.51	38.00	32.14	qfq	2,210,080	84,096,972	0.80%
2024-05-30	37.33	37.95	37.26	37.70	31.89	qfq	1,646,800	62,032,221	0.05%
2024-05-29	38.12	38.31	37.60	37.68	31.87	qfq	1,756,766	66,586,789	-1.15%
2024-05-28	38.10	38.74	37.96	38.12	32.25	qfq	2,242,569	85,613,488	-0.63%
2024-05-27	37.64	38.37	37.08	38.36	32.45	qfq	3,458,558	131,001,066	2.57%
2024-05-24	37.10	38.14	37.10	37.40	31.64	qfq	3,079,069	115,927,511	0.59%
2024-05-23	37.87	37.88	37.05	37.18	31.45	qfq	2,686,844	100,430,732	-2.03%
2024-05-22	37.52	38.14	37.10	37.95	32.10	qfq	3,283,270	123,912,644	0.69%
2024-05-21	37.65	38.14	37.61	37.69	31.88	qfq	3,038,900	114,994,011	-0.58%
2024-05-20	38.01	38.50	37.51	37.91	32.07	qfq	6,213,029	235,329,115	-1.25%
2024-05-17	39.50	39.50	37.70	38.39	32.47	qfq	8,740,743	333,952,244	-5.21%
2024-05-16	40.30	41.20	39.99	40.50	34.26	qfq	4,726,200	191,805,603	-0.22%
2024-05-15	40.75	41.94	40.21	40.59	34.33	qfq	6,090,522	249,324,905	-0.56%
2024-05-14	42.00	42.59	40.76	40.82	34.53	qfq	6,983,782	289,486,064	-4.18%
2024-05-13	41.50	42.90	40.81	42.60	36.03	qfq	8,442,878	356,816,094	2.65%
2024-05-10	41.38	42.58	40.58	41.50	35.10	qfq	8,843,592	367,026,945	2.57%
2024-05-09	39.61	41.29	39.31	40.46	34.22	qfq	5,111,239	205,796,325	2.17%
2024-05-08	39.73	40.96	39.39	39.60	33.50	qfq	4,849,210	194,169,913	-0.40%
2024-05-07	38.71	39.81	38.71	39.76	33.63	qfq	4,000,353	158,020,125	2.42%
2024-05-06	38.23	39.21	38.20	38.82	32.84	qfq	3,602,366	139,517,070	2.83%
2024-04-30	38.49	38.49	37.60	37.75	31.93	qfq	2,756,435	104,534,176	-2.05%
2024-04-29	38.08	38.79	37.92	38.54	32.60	qfq	4,021,433	154,586,315	1.39%
2024-04-26	37.01	38.13	36.82	38.01	32.15	qfq	2,763,453	104,190,697	2.56%
2024-04-25	37.18	37.60	36.80	37.06	31.35	qfq	2,704,080	100,461,149	-1.28%
2024-04-24	36.78	37.59	35.85	37.54	31.75	qfq	3,620,574	132,920,535	1.98%
2024-04-23	37.42	37.95	36.60	36.81	31.14	qfq	4,073,994	150,972,903	-3.21%
2024-04-22	38.69	38.82	37.40	38.03	32.17	qfq	3,179,977	120,512,473	-2.11%
2024-04-19	38.66	39.80	38.60	38.85	32.86	qfq	2,945,730	115,409,573	0.10%
2024-04-18	38.19	39.05	38.08	38.81	32.83	qfq	3,086,679	119,364,833	0.67%
2024-04-17	37.00	38.87	37.00	38.55	32.61	qfq	3,979,080	152,548,842	4.36%
2024-04-16	36.86	37.78	36.57	36.94	31.25	qfq	3,469,094	128,640,119	-0.67%
2024-04-15	37.04	37.96	36.78	37.19	31.46	qfq	3,572,317	133,543,055	-0.08%
2024-04-12	37.70	37.77	37.14	37.22	31.48	qfq	1,733,999	64,896,298	-1.06%
2024-04-11	37.15	38.15	37.15	37.62	31.82	qfq	2,174,189	82,177,749	0.80%
2024-04-10	38.32	38.39	37.08	37.32	31.57	qfq	2,737,347	102,886,651	-3.04%
2024-04-09	38.30	38.60	38.10	38.49	32.56	qfq	2,135,113	81,821,767	0.47%
2024-04-08	39.30	39.45	38.23	38.31	32.41	qfq	2,707,380	105,270,460	-2.67%
2024-04-03	39.45	39.57	38.46	39.36	33.29	qfq	3,423,260	133,892,825	-0.63%
2024-04-02	40.48	40.50	39.33	39.61	33.51	qfq	3,099,443	123,118,857	-2.77%
2024-04-01	39.75	40.77	39.73	40.74	34.46	qfq	3,208,216	129,245,743	2.62%
2024-03-29	40.38	40.38	38.63	39.70	33.58	qfq	4,486,624	176,046,561	-1.64%
2024-03-28	39.55	40.92	39.12	40.36	34.14	qfq	3,464,174	139,111,915	2.25%
2024-03-27	41.06	41.50	39.30	39.47	33.39	qfq	3,856,617	155,195,048	-3.90%
2024-03-26	42.02	42.55	40.76	41.07	34.74	qfq	5,557,567	230,586,358	-2.56%
2024-03-25	43.00	44.79	42.00	42.15	35.65	qfq	11,512,728	504,094,823	-0.50%
2024-03-22	41.40	42.80	40.50	42.36	35.83	qfq	7,223,197	301,746,603	1.97%
2024-03-21	42.09	42.85	41.47	41.54	35.14	qfq	5,378,881	226,400,929	-1.31%
2024-03-20	40.50	42.30	40.36	42.09	35.60	qfq	5,412,696	226,085,630	3.42%
2024-03-19	40.39	41.62	40.11	40.70	34.43	qfq	4,108,339	168,825,379	0.25%
2024-03-18	40.06	40.62	39.68	40.60	34.34	qfq	3,422,428	137,510,508	1.40%
2024-03-15	39.22	40.05	39.05	40.04	33.87	qfq	4,032,168	159,994,090	2.14%
2024-03-14	39.33	40.15	38.76	39.20	33.16	qfq	3,458,711	136,440,659	-1.33%
2024-03-13	39.30	40.49	39.11	39.73	33.61	qfq	4,142,741	165,201,689	1.04%
2024-03-12	39.83	39.84	38.91	39.32	33.26	qfq	3,342,362	131,331,271	-1.35%
2024-03-11	38.34	40.50	38.34	39.86	33.72	qfq	3,947,149	156,728,052	2.97%
2024-03-08	38.20	38.97	37.91	38.71	32.74	qfq	2,779,412	106,656,072	1.65%
2024-03-07	39.46	39.68	38.01	38.08	32.21	qfq	4,463,729	172,820,858	-3.50%
2024-03-06	39.50	39.93	38.95	39.46	33.38	qfq	4,757,263	187,777,033	-1.57%
2024-03-05	38.67	41.20	38.30	40.09	33.91	qfq	8,197,796	327,190,255	3.22%
2024-03-04	38.80	39.17	38.01	38.84	32.85	qfq	4,163,834	160,800,812	-0.36%
2024-03-01	37.97	39.18	37.82	38.98	32.97	qfq	7,202,422	277,790,373	5.15%
2024-02-29	35.20	37.07	35.19	37.07	31.36	qfq	4,136,897	150,871,573	4.07%
2024-02-28	37.34	38.38	35.60	35.62	30.13	qfq	6,906,343	257,776,566	-4.86%
2024-02-27	36.29	37.45	36.12	37.44	31.67	qfq	4,022,908	148,792,045	2.13%
2024-02-26	36.64	36.92	36.06	36.66	31.01	qfq	3,948,570	144,042,983	-1.19%
2024-02-23	36.10	37.10	35.82	37.10	31.38	qfq	5,083,887	185,644,841	2.40%
2024-02-22	35.35	36.44	35.35	36.23	30.65	qfq	3,244,535	116,841,896	2.11%
2024-02-21	34.88	36.47	34.82	35.48	30.01	qfq	4,861,065	173,725,036	-0.62%
2024-02-20	35.38	36.05	34.76	35.70	30.20	qfq	4,731,333	167,795,055	-0.92%
2024-02-19	35.95	36.48	35.33	36.03	30.48	qfq	5,282,902	189,805,777	3.98%
2024-02-08	33.57	35.25	33.20	34.65	29.31	qfq	4,561,702	157,780,816	4.52%
2024-02-07	32.27	33.80	32.05	33.15	28.04	qfq	4,581,184	151,892,179	2.85%
2024-02-06	29.90	32.94	29.31	32.23	27.26	qfq	5,026,153	157,035,680	7.79%
2024-02-05	31.00	31.16	28.95	29.90	25.29	qfq	5,076,429	151,880,311	-4.78%
2024-02-02	32.42	33.35	30.27	31.40	26.56	qfq	3,950,599	126,475,860	-3.38%
2024-02-01	32.50	33.30	31.01	32.50	27.49	qfq	4,845,385	155,781,525	-2.29%
2024-01-31	33.00	34.35	32.85	33.26	28.13	qfq	3,702,593	124,443,837	0.39%
2024-01-30	34.35	34.70	33.07	33.13	28.02	qfq	3,083,419	104,268,781	-4.66%
2024-01-29	35.35	35.50	34.64	34.75	29.39	qfq	2,493,818	87,092,982	-1.64%
2024-01-26	35.54	36.30	35.15	35.33	29.89	qfq	2,944,569	104,924,761	-0.73%
2024-01-25	33.51	35.70	33.26	35.59	30.10	qfq	4,101,959	143,066,286	5.77%
2024-01-24	33.58	33.97	32.43	33.65	28.46	qfq	2,350,535	78,079,277	0.24%
2024-01-23	32.64	33.81	32.33	33.57	28.40	qfq	2,642,375	87,756,555	2.85%
2024-01-22	34.74	35.39	32.29	32.64	27.61	qfq	3,519,096	118,225,583	-7.04%
2024-01-19	35.01	35.84	34.88	35.11	29.70	qfq	2,549,912	90,108,732	0.17%
2024-01-18	34.50	35.20	33.70	35.05	29.65	qfq	3,010,785	103,085,265	1.04%
2024-01-17	35.23	35.80	34.69	34.69	29.34	qfq	1,493,368	52,609,168	-2.58%
2024-01-16	35.65	35.98	35.02	35.61	30.12	qfq	1,972,100	69,970,500	-0.89%
2024-01-15	35.92	36.39	35.79	35.93	30.39	qfq	1,744,380	62,904,640	-0.44%
2024-01-12	36.15	36.51	35.82	36.09	30.53	qfq	1,819,694	65,752,595	-0.69%
2024-01-11	35.60	36.50	35.50	36.34	30.74	qfq	2,513,649	90,866,489	2.51%
2024-01-10	36.52	36.69	35.40	35.45	29.99	qfq	2,982,219	106,972,060	-3.54%
2024-01-09	36.67	37.17	36.20	36.75	31.09	qfq	1,920,124	70,621,072	-0.05%
2024-01-08	36.91	37.48	36.75	36.77	31.10	qfq	2,204,161	81,865,076	-0.73%
2024-01-05	37.85	37.97	36.73	37.04	31.33	qfq	2,752,928	102,663,574	-2.11%
2024-01-04	38.00	38.02	37.09	37.84	32.01	qfq	2,672,723	100,318,207	-0.81%
2024-01-03	38.00	38.83	37.66	38.15	32.27	qfq	4,041,873	154,564,816	0.00%
2024-01-02	38.52	39.07	38.13	38.15	32.27	qfq	4,094,538	158,094,390	-1.37%
2023-12-29	38.01	39.25	38.00	38.68	32.72	qfq	5,160,701	199,935,700	1.26%
2023-12-28	37.89	38.58	37.30	38.20	32.31	qfq	4,987,820	189,981,256	-0.26%
2023-12-27	37.66	38.83	36.75	38.30	32.40	qfq	6,106,556	230,166,450	2.00%
2023-12-26	39.25	39.25	37.30	37.55	31.76	qfq	3,147,264	119,664,081	-2.52%
2023-12-25	38.91	39.55	37.86	38.52	32.58	qfq	3,527,774	135,548,297	-1.00%
2023-12-22	41.46	41.77	38.80	38.91	32.91	qfq	8,429,199	335,095,541	-6.49%
2023-12-21	41.16	42.21	41.03	41.61	35.20	qfq	3,163,725	131,927,718	0.22%
2023-12-20	42.65	42.88	41.45	41.52	35.12	qfq	3,815,707	160,091,703	-2.47%
2023-12-19	42.43	43.28	41.80	42.57	36.01	qfq	3,493,170	148,979,746	1.07%
2023-12-18	43.63	43.99	41.99	42.12	35.63	qfq	4,215,005	179,561,135	-2.77%
2023-12-15	42.88	43.99	41.84	43.32	36.64	qfq	6,937,443	298,780,605	1.00%
2023-12-14	42.50	44.50	42.30	42.89	36.28	qfq	7,455,351	323,265,884	0.68%
2023-12-13	43.00	43.43	42.50	42.60	36.03	qfq	4,884,429	209,169,254	-1.43%
2023-12-12	43.35	43.90	42.66	43.22	36.56	qfq	7,146,848	308,359,948	-1.55%
2023-12-11	43.30	44.04	42.79	43.90	37.13	qfq	10,731,799	466,305,458	2.09%
2023-12-08	46.20	46.50	42.85	43.00	36.37	qfq	16,859,585	746,797,472	-7.75%
2023-12-07	41.30	48.80	41.30	46.61	39.43	qfq	17,975,623	801,291,248	12.97%
2023-12-06	40.09	41.67	39.25	41.26	34.90	qfq	6,415,919	260,193,472	2.89%
2023-12-05	40.57	41.61	40.07	40.10	33.92	qfq	4,679,597	190,804,609	-2.67%
2023-12-04	40.70	41.85	40.49	41.20	34.85	qfq	8,141,938	336,409,672	1.75%
2023-12-01	38.10	41.06	38.01	40.49	34.25	qfq	10,226,830	405,611,365	6.58%
2023-11-30	37.89	38.65	37.53	37.99	32.14	qfq	4,915,771	186,943,246	0.26%
2023-11-29	38.40	38.52	37.65	37.89	32.05	qfq	4,864,757	184,664,897	-1.74%
2023-11-28	38.90	39.12	38.16	38.56	32.62	qfq	5,175,665	199,179,351	-1.20%
2023-11-27	40.00	40.00	38.42	39.03	33.01	qfq	6,887,792	268,897,170	-3.46%
2023-11-24	41.27	41.94	40.17	40.43	34.20	qfq	7,432,416	304,089,972	-1.89%
2023-11-23	42.00	42.63	40.70	41.21	34.86	qfq	11,017,757	456,388,515	-4.14%
2023-11-22	42.20	45.00	42.20	42.99	36.36	qfq	19,875,370	870,656,014	1.92%
2023-11-21	39.15	43.48	39.15	42.18	35.68	qfq	15,726,381	652,327,364	7.55%
2023-11-20	39.34	39.88	38.80	39.22	33.18	qfq	5,070,164	198,691,440	-1.03%
2023-11-17	39.70	40.23	39.02	39.63	33.52	qfq	8,562,200	338,435,047	-1.98%
2023-11-16	38.50	41.10	38.16	40.43	34.20	qfq	9,625,817	384,164,893	4.96%
2023-11-15	38.86	39.05	38.22	38.52	32.58	qfq	2,279,900	87,863,952	-0.47%
2023-11-14	38.55	39.13	38.36	38.70	32.74	qfq	2,230,500	86,115,622	-0.26%
2023-11-13	38.82	39.50	38.60	38.80	32.82	qfq	3,016,206	117,456,055	0.52%
2023-11-10	39.22	39.69	38.50	38.60	32.65	qfq	3,162,251	122,960,794	-2.45%
2023-11-09	40.30	40.40	39.30	39.57	33.47	qfq	5,560,813	221,322,207	-1.76%
2023-11-08	38.50	41.07	38.26	40.28	34.07	qfq	9,530,302	382,021,952	5.45%
2023-11-07	38.50	38.55	37.89	38.20	32.31	qfq	2,647,550	101,210,293	-0.55%
2023-11-06	37.20	38.67	37.05	38.41	32.49	qfq	3,751,400	142,939,669	3.90%
2023-11-03	36.64	37.23	36.32	36.97	31.27	qfq	2,367,921	87,181,743	0.27%
2023-11-02	36.51	37.45	36.30	36.87	31.19	qfq	3,968,303	147,166,649	1.04%
2023-11-01	36.17	37.08	36.10	36.49	30.87	qfq	3,198,398	117,242,752	0.44%
2023-10-31	36.10	36.69	35.82	36.33	30.73	qfq	2,523,518	91,549,010	0.55%
2023-10-30	34.56	36.25	34.34	36.13	30.56	qfq	3,331,525	118,612,818	4.51%
2023-10-27	33.88	34.84	33.45	34.57	29.24	qfq	1,997,695	68,277,739	1.59%
2023-10-26	33.46	34.10	33.24	34.03	28.79	qfq	1,591,063	53,612,746	1.16%
2023-10-25	33.93	34.30	33.53	33.64	28.46	qfq	1,907,957	64,628,126	-0.88%
2023-10-24	33.08	34.05	32.97	33.94	28.71	qfq	2,321,932	78,105,634	3.07%
2023-10-23	33.77	33.77	32.75	32.93	27.85	qfq	1,764,895	58,518,206	-2.49%
2023-10-20	34.41	34.82	33.67	33.77	28.57	qfq	1,583,500	53,865,521	-2.12%
2023-10-19	34.52	35.27	34.33	34.50	29.18	qfq	1,550,940	53,972,229	-0.43%
2023-10-18	35.04	35.19	34.41	34.65	29.31	qfq	1,414,902	49,159,680	-1.65%
2023-10-17	35.26	35.47	35.00	35.23	29.80	qfq	1,285,280	45,218,549	-0.09%
2023-10-16	35.88	35.96	35.03	35.26	29.83	qfq	1,874,866	66,326,382	-1.56%
2023-10-13	36.20	36.33	35.75	35.82	30.30	qfq	1,855,609	66,722,922	-1.21%
2023-10-12	37.09	37.09	36.10	36.26	30.67	qfq	2,435,700	88,637,388	-1.57%
2023-10-11	35.98	37.37	35.90	36.84	31.16	qfq	2,798,622	103,062,105	2.30%
2023-10-10	36.04	36.32	35.85	36.01	30.46	qfq	1,375,835	49,613,133	0.17%
2023-10-09	36.47	36.47	35.74	35.95	30.41	qfq	1,850,788	66,556,350	-1.91%
2023-09-28	36.84	36.95	36.40	36.65	31.00	qfq	1,715,320	62,811,600	-1.93%
2023-09-27	37.21	37.80	37.02	37.37	30.94	qfq	1,957,625	73,248,476	0.00%
2023-09-26	37.08	37.66	36.98	37.37	30.94	qfq	1,798,312	67,275,772	0.54%
2023-09-25	37.50	37.88	37.15	37.17	30.77	qfq	1,966,882	73,636,212	-1.06%
2023-09-22	36.16	37.60	35.92	37.57	31.11	qfq	2,644,244	97,985,745	4.16%
2023-09-21	36.38	36.50	35.98	36.07	29.86	qfq	1,325,600	48,033,199	-0.85%
2023-09-20	36.32	36.90	36.28	36.38	30.12	qfq	1,311,628	48,036,988	-0.27%
2023-09-19	37.10	37.22	36.46	36.48	30.20	qfq	1,891,500	69,406,399	-1.54%
2023-09-18	36.85	37.36	36.62	37.05	30.67	qfq	1,358,217	50,409,745	0.16%
2023-09-15	36.98	37.39	36.84	36.99	30.62	qfq	1,541,960	57,216,162	0.03%
2023-09-14	37.05	37.30	36.70	36.98	30.62	qfq	1,480,140	54,674,086	-0.46%
2023-09-13	37.72	37.87	36.90	37.15	30.76	qfq	2,230,880	83,081,883	-1.75%
2023-09-12	38.20	38.39	37.80	37.81	31.30	qfq	2,045,085	77,711,073	-1.36%
2023-09-11	37.71	38.73	37.66	38.33	31.73	qfq	2,702,260	103,069,055	1.70%
2023-09-08	37.94	38.11	37.33	37.69	31.20	qfq	2,124,379	79,955,896	-1.31%
2023-09-07	38.73	39.06	38.03	38.19	31.62	qfq	2,260,124	87,014,969	-1.09%
2023-09-06	38.86	39.00	38.17	38.61	31.97	qfq	1,967,434	75,831,028	-1.03%
2023-09-05	39.87	39.88	38.95	39.01	32.30	qfq	2,521,499	98,956,482	-1.91%
2023-09-04	40.45	40.80	39.61	39.77	32.93	qfq	3,313,799	132,578,704	-1.32%
2023-09-01	40.44	40.54	39.97	40.30	33.37	qfq	1,705,908	68,509,325	-0.10%
2023-08-31	40.06	40.78	39.86	40.34	33.40	qfq	2,376,900	95,925,775	-0.17%
2023-08-30	40.25	40.80	39.90	40.41	33.46	qfq	3,085,788	124,524,467	0.35%
2023-08-29	38.10	40.67	37.88	40.27	33.34	qfq	4,848,721	192,059,690	5.97%
2023-08-28	39.65	39.93	37.91	38.00	31.46	qfq	3,884,869	150,495,361	0.45%
2023-08-25	39.02	39.70	37.62	37.83	31.32	qfq	2,875,997	110,071,319	-3.67%
2023-08-24	38.41	40.09	38.41	39.27	32.51	qfq	2,755,830	108,315,090	2.27%
2023-08-23	39.06	39.18	38.40	38.40	31.79	qfq	2,300,023	89,084,119	-2.19%
2023-08-22	38.76	39.39	38.29	39.26	32.50	qfq	3,332,540	129,461,820	1.32%
2023-08-21	38.85	39.73	38.75	38.75	32.08	qfq	2,113,157	82,692,581	-0.33%
2023-08-18	39.68	39.97	38.88	38.88	32.19	qfq	2,665,146	104,796,982	-2.04%
2023-08-17	39.53	40.10	39.47	39.69	32.86	qfq	2,095,543	83,173,860	-0.30%
2023-08-16	40.47	40.87	39.80	39.81	32.96	qfq	2,020,788	81,134,783	-1.87%
2023-08-15	41.23	41.50	40.15	40.57	33.59	qfq	1,565,577	63,623,304	-1.96%
2023-08-14	40.08	41.45	40.06	41.38	34.26	qfq	1,930,062	78,817,986	2.10%
2023-08-11	41.33	41.41	40.51	40.53	33.56	qfq	1,849,803	75,631,873	-1.63%
2023-08-10	41.11	41.68	41.03	41.20	34.11	qfq	2,139,877	88,464,983	-0.17%
2023-08-09	42.38	42.70	41.20	41.27	34.17	qfq	3,618,794	151,187,848	-3.39%
2023-08-08	41.92	43.24	41.65	42.72	35.37	qfq	4,103,839	175,526,519	1.71%
2023-08-07	41.46	42.59	41.45	42.00	34.77	qfq	3,208,138	135,116,099	0.62%
2023-08-04	40.92	41.93	40.91	41.74	34.56	qfq	2,764,416	114,841,337	2.40%
2023-08-03	40.99	41.24	40.65	40.76	33.75	qfq	1,588,644	64,907,280	-0.73%
2023-08-02	41.11	41.32	40.66	41.06	33.99	qfq	2,084,482	85,223,438	-0.75%
2023-08-01	41.24	41.46	40.71	41.37	34.25	qfq	2,124,792	87,416,768	-0.24%
2023-07-31	41.19	42.18	40.03	41.47	34.33	qfq	5,358,201	219,141,497	1.17%
2023-07-28	41.17	41.57	40.21	40.99	33.94	qfq	4,357,906	178,250,069	0.02%
2023-07-27	43.06	43.47	40.96	40.98	33.93	qfq	7,107,700	296,449,467	-5.20%
2023-07-26	44.26	44.26	43.05	43.23	35.79	qfq	2,174,493	94,631,675	-2.68%
2023-07-25	44.09	44.50	43.63	44.42	36.78	qfq	2,444,261	108,108,513	1.69%
2023-07-24	43.05	43.96	42.92	43.68	36.16	qfq	2,027,743	88,358,741	1.37%
2023-07-21	43.00	43.40	42.58	43.09	35.68	qfq	1,673,004	72,012,331	0.09%
2023-07-20	43.93	44.19	42.94	43.05	35.64	qfq	2,221,755	96,750,226	-1.94%
2023-07-19	43.68	44.49	43.54	43.90	36.35	qfq	1,456,640	64,043,293	0.39%
2023-07-18	44.40	44.44	43.59	43.73	36.21	qfq	1,429,001	62,639,822	-1.22%