SECURITY DETAIL · RAW DATA

耐普矿机300818.SZ

ASZSECNYSTOCK

最近收盘价16.422026-07-17

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）3,562,877

成交额（元）59,902,798

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 6 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
2026-05-12	2026-05-19	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-12	2026-05-19	stock_dividend	—	0.3	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-05	2024-09-11	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-23	2024-04-29	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-23	2024-04-29	stock_dividend	—	0.4	—	—	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	17.63	17.64	16.30	16.42	16.42	qfq	3,562,877	59,902,798	-6.01%
2026-07-16	17.36	17.90	17.10	17.47	17.47	qfq	3,492,481	61,347,772	-0.80%
2026-07-15	17.84	17.87	17.18	17.61	17.61	qfq	4,259,425	74,416,371	-0.23%
2026-07-14	17.14	17.65	16.27	17.65	17.65	qfq	5,974,756	102,291,951	3.64%
2026-07-13	17.98	17.98	17.03	17.03	17.03	qfq	4,584,300	79,699,748	-4.65%
2026-07-10	17.71	18.58	17.44	17.86	17.86	qfq	4,824,880	87,028,248	1.77%
2026-07-09	17.70	17.90	16.86	17.55	17.55	qfq	3,785,050	65,671,006	-1.02%
2026-07-08	18.38	18.65	17.66	17.73	17.73	qfq	3,034,530	54,561,632	-3.69%
2026-07-07	19.35	19.60	18.35	18.41	18.41	qfq	3,711,630	69,740,961	-4.86%
2026-07-06	19.79	20.33	19.26	19.35	19.35	qfq	4,405,220	87,146,611	-1.02%
2026-07-03	19.27	20.15	19.27	19.55	19.55	qfq	5,266,650	104,195,605	3.22%
2026-07-02	18.94	19.84	18.60	18.94	18.94	qfq	4,563,204	88,031,957	0.64%
2026-07-01	18.86	19.32	18.36	18.82	18.82	qfq	3,759,852	70,866,549	-0.42%
2026-06-30	18.99	19.18	18.72	18.90	18.90	qfq	3,040,371	57,501,827	0.11%
2026-06-29	19.10	19.48	18.53	18.88	18.88	qfq	3,203,423	60,539,930	-2.13%
2026-06-26	20.03	20.36	19.29	19.29	19.29	qfq	2,980,741	58,561,648	-4.32%
2026-06-25	20.68	20.91	19.88	20.16	20.16	qfq	3,988,342	80,466,519	-2.51%
2026-06-24	21.19	21.59	20.50	20.68	20.68	qfq	2,994,072	62,189,979	-3.23%
2026-06-23	22.39	22.39	21.20	21.37	21.37	qfq	3,729,735	80,680,181	-4.60%
2026-06-22	22.18	22.88	21.51	22.40	22.40	qfq	4,388,290	97,040,489	0.00%
2026-06-18	22.40	23.45	22.11	22.40	22.40	qfq	2,852,991	64,603,562	0.00%
2026-06-17	22.89	23.25	22.33	22.40	22.40	qfq	2,543,686	57,516,119	-2.99%
2026-06-16	23.00	23.62	22.68	23.09	23.09	qfq	3,287,770	76,103,787	0.09%
2026-06-15	21.95	24.15	21.50	23.07	23.07	qfq	5,435,430	126,086,840	6.02%
2026-06-12	21.42	22.06	21.23	21.76	21.76	qfq	3,595,105	77,614,773	2.40%
2026-06-11	21.65	21.94	21.03	21.25	21.25	qfq	2,432,390	51,739,562	-2.79%
2026-06-10	21.79	22.02	21.06	21.86	21.86	qfq	3,512,527	75,648,262	-0.86%
2026-06-09	22.14	22.16	21.26	22.05	22.05	qfq	3,427,771	74,794,322	1.47%
2026-06-08	22.72	23.00	21.38	21.73	21.73	qfq	5,047,757	111,633,196	-6.54%
2026-06-05	23.31	23.85	22.51	23.25	23.25	qfq	5,090,062	118,097,568	-1.23%
2026-06-04	24.25	24.50	23.42	23.54	23.54	qfq	4,388,913	104,562,768	-3.88%
2026-06-03	24.50	26.09	24.23	24.49	24.49	qfq	5,861,159	147,961,071	-0.49%
2026-06-02	24.46	25.46	24.06	24.61	24.61	qfq	6,088,272	151,052,932	0.65%
2026-06-01	24.27	25.88	24.00	24.45	24.45	qfq	5,586,051	139,935,181	2.39%
2026-05-29	25.16	25.40	23.50	23.88	23.88	qfq	4,817,671	116,601,465	-5.24%
2026-05-28	24.79	25.77	24.30	25.20	25.20	qfq	5,467,172	137,509,308	1.37%
2026-05-27	25.58	27.06	24.70	24.86	24.86	qfq	7,720,003	198,404,555	-3.38%
2026-05-26	25.16	26.15	24.11	25.73	25.73	qfq	6,748,928	168,853,538	1.58%
2026-05-25	25.42	26.28	24.91	25.33	25.33	qfq	5,209,904	132,292,466	0.52%
2026-05-22	25.30	26.17	24.70	25.20	25.20	qfq	7,576,860	191,481,501	0.88%
2026-05-21	25.90	27.22	24.64	24.98	24.98	qfq	6,754,427	177,035,442	-3.55%
2026-05-20	26.00	27.05	25.73	25.90	25.90	qfq	4,646,659	121,736,899	-1.22%
2026-05-19	25.08	26.55	25.08	26.22	26.22	qfq	4,941,010	128,771,122	-20.81%
2026-05-18	35.09	35.09	32.56	33.11	25.40	qfq	5,367,700	178,997,857	-4.53%
2026-05-15	33.54	36.35	32.51	34.68	26.60	qfq	5,570,330	191,529,748	2.91%
2026-05-14	34.83	35.19	33.65	33.70	25.85	qfq	5,167,156	177,431,826	-3.24%
2026-05-13	31.75	34.93	31.58	34.83	26.72	qfq	8,276,618	278,330,986	11.07%
2026-05-12	32.99	33.20	31.34	31.36	24.06	qfq	3,480,440	110,850,622	-4.80%
2026-05-11	33.56	33.74	32.16	32.94	25.27	qfq	5,035,490	164,724,972	-1.61%
2026-05-08	32.75	34.13	32.04	33.48	25.68	qfq	3,964,360	131,432,859	2.26%
2026-05-07	32.38	33.23	32.22	32.74	25.12	qfq	3,123,420	102,110,566	1.11%
2026-05-06	33.45	33.48	32.14	32.38	24.84	qfq	3,528,439	114,906,646	-2.03%
2026-04-30	33.67	34.22	32.82	33.05	25.35	qfq	3,217,700	107,380,017	-0.66%
2026-04-29	32.97	33.59	32.51	33.27	25.52	qfq	2,106,100	70,030,032	0.57%
2026-04-28	34.48	34.48	32.80	33.08	25.38	qfq	3,034,080	101,081,204	-4.70%
2026-04-27	34.99	35.02	34.05	34.71	26.63	qfq	1,978,920	68,371,795	-0.34%
2026-04-24	34.70	37.09	34.64	34.83	26.72	qfq	3,880,080	138,111,811	-0.46%
2026-04-23	36.56	36.60	34.51	34.99	26.84	qfq	3,376,500	118,091,494	-4.14%
2026-04-22	36.46	36.84	36.28	36.50	28.00	qfq	1,900,120	69,440,006	-0.41%
2026-04-21	36.91	37.36	36.00	36.65	28.12	qfq	2,929,570	106,728,634	-0.70%
2026-04-20	35.39	38.17	35.01	36.91	28.32	qfq	4,237,670	155,043,596	4.06%
2026-04-17	35.06	36.65	34.32	35.47	27.21	qfq	5,802,682	206,276,553	1.05%
2026-04-16	34.81	35.39	33.85	35.10	26.93	qfq	4,422,473	153,339,696	1.56%
2026-04-15	36.35	36.93	34.40	34.56	26.51	qfq	4,811,762	169,944,052	-4.21%
2026-04-14	36.35	36.68	35.60	36.08	27.68	qfq	2,141,005	77,291,831	-0.25%
2026-04-13	36.90	37.64	35.60	36.17	27.75	qfq	2,027,640	73,236,831	-2.08%
2026-04-10	36.47	37.79	36.10	36.94	28.34	qfq	1,978,521	73,461,409	2.33%
2026-04-09	36.19	36.49	35.80	36.10	27.69	qfq	1,536,900	55,580,615	-1.15%
2026-04-08	35.37	36.68	35.01	36.52	28.02	qfq	2,410,050	87,467,738	6.13%
2026-04-07	34.00	34.62	33.86	34.41	26.40	qfq	1,029,440	35,319,980	1.21%
2026-04-03	34.26	34.86	33.64	34.00	26.08	qfq	1,295,300	44,179,923	-1.42%
2026-04-02	34.81	34.96	34.00	34.49	26.46	qfq	1,809,258	62,459,765	-1.54%
2026-04-01	35.50	35.77	34.56	35.03	26.87	qfq	1,858,130	65,030,127	2.76%
2026-03-31	34.86	35.08	33.74	34.09	26.15	qfq	2,086,540	71,784,683	-1.90%
2026-03-30	34.85	34.99	34.00	34.75	26.66	qfq	2,138,790	73,800,722	-1.28%
2026-03-27	34.48	35.30	34.00	35.20	27.00	qfq	2,433,558	84,638,311	1.29%
2026-03-26	34.99	35.78	34.45	34.75	26.66	qfq	2,562,480	89,962,244	-1.22%
2026-03-25	36.07	36.17	34.79	35.18	26.99	qfq	3,132,800	110,703,975	0.31%
2026-03-24	34.90	36.20	33.86	35.07	26.90	qfq	4,541,060	158,402,404	4.84%
2026-03-23	35.83	36.64	33.14	33.45	25.66	qfq	4,658,990	160,258,007	-9.00%
2026-03-20	37.00	37.89	36.56	36.76	28.20	qfq	2,495,750	92,878,787	-0.68%
2026-03-19	38.75	38.75	36.70	37.01	28.39	qfq	2,705,830	101,735,290	-5.15%
2026-03-18	39.19	39.23	38.29	39.02	29.93	qfq	2,100,700	81,288,869	-0.08%
2026-03-17	38.90	40.98	38.74	39.05	29.96	qfq	3,452,620	138,621,015	0.44%
2026-03-16	40.37	40.58	38.28	38.88	29.83	qfq	3,809,300	148,705,797	-3.69%
2026-03-13	41.20	41.87	40.30	40.37	30.97	qfq	1,906,058	78,117,765	-2.25%
2026-03-12	42.27	43.00	40.90	41.30	31.68	qfq	2,162,923	89,968,589	-1.50%
2026-03-11	42.50	42.59	41.67	41.93	32.17	qfq	1,933,990	81,448,103	-0.85%
2026-03-10	42.44	42.85	41.99	42.29	32.44	qfq	2,201,935	93,117,642	1.12%
2026-03-09	42.97	43.61	40.91	41.82	32.08	qfq	3,294,994	137,428,822	-3.97%
2026-03-06	42.73	44.42	42.26	43.55	33.41	qfq	1,921,280	83,624,304	1.35%
2026-03-05	42.44	44.92	42.44	42.97	32.96	qfq	2,928,300	127,712,067	2.87%
2026-03-04	41.46	43.32	41.00	41.77	32.04	qfq	2,718,181	115,015,028	-0.76%
2026-03-03	44.48	45.30	42.00	42.09	32.29	qfq	3,611,718	156,459,799	-5.84%
2026-03-02	45.93	46.14	44.30	44.70	34.29	qfq	3,489,158	156,160,124	-3.68%
2026-02-27	43.88	46.65	43.70	46.41	35.60	qfq	4,386,330	199,315,674	4.98%
2026-02-26	45.49	45.93	44.00	44.21	33.92	qfq	3,584,227	159,491,400	-2.41%
2026-02-25	44.40	46.44	43.50	45.30	34.75	qfq	4,417,211	199,227,481	2.14%
2026-02-24	43.62	45.00	43.55	44.35	34.02	qfq	2,833,630	125,114,822	2.97%
2026-02-13	44.21	44.29	43.02	43.07	33.04	qfq	2,827,358	123,007,613	-3.10%
2026-02-12	42.02	45.20	42.02	44.45	34.10	qfq	6,316,928	280,823,384	5.98%
2026-02-11	40.80	43.00	40.31	41.94	32.17	qfq	4,303,475	181,480,807	2.87%
2026-02-10	41.72	41.85	40.55	40.77	31.28	qfq	4,383,347	179,834,410	-2.81%
2026-02-09	42.20	42.72	40.70	41.95	32.18	qfq	5,691,783	237,137,639	1.40%
2026-02-06	39.34	41.76	38.99	41.37	31.74	qfq	6,304,640	256,820,228	3.17%
2026-02-05	38.81	40.65	38.60	40.10	30.76	qfq	9,690,417	385,428,223	-1.86%
2026-02-04	43.72	45.00	39.38	40.86	31.35	qfq	16,930,855	700,556,994	-16.98%
2026-02-03	47.40	49.50	45.80	49.22	37.76	qfq	5,647,965	269,426,520	6.93%
2026-02-02	48.14	48.93	45.78	46.03	35.31	qfq	9,192,802	432,784,773	-7.16%
2026-01-30	48.04	51.49	46.81	49.58	38.03	qfq	8,095,770	396,595,633	-9.11%
2026-01-29	59.89	59.95	51.90	54.55	41.85	qfq	11,942,201	661,228,864	-3.09%
2026-01-28	49.57	59.00	49.05	56.29	43.18	qfq	9,913,594	534,265,876	13.74%
2026-01-27	47.65	50.61	47.00	49.49	37.97	qfq	7,471,165	365,283,129	-2.25%
2026-01-26	46.04	51.50	45.98	50.63	38.84	qfq	8,761,549	432,795,255	14.83%
2026-01-23	41.70	44.44	41.51	44.09	33.82	qfq	3,388,643	145,875,573	5.86%
2026-01-22	41.12	42.28	40.50	41.65	31.95	qfq	3,949,797	163,384,369	0.24%
2026-01-21	38.54	42.40	37.71	41.55	31.87	qfq	4,094,268	164,782,949	8.54%
2026-01-20	40.20	40.21	37.72	38.28	29.37	qfq	3,556,250	136,490,058	-4.80%
2026-01-19	38.56	40.66	38.49	40.21	30.85	qfq	4,814,092	190,546,592	3.08%
2026-01-16	37.95	39.60	36.93	39.01	29.93	qfq	5,440,163	208,275,515	-1.74%
2026-01-15	38.95	39.85	38.70	39.70	30.46	qfq	4,932,856	194,617,924	1.61%
2026-01-14	38.80	39.65	38.25	39.07	29.97	qfq	5,270,408	204,194,017	2.20%
2026-01-13	38.90	39.45	37.96	38.23	29.33	qfq	2,935,585	112,820,447	-1.32%
2026-01-12	40.11	40.48	38.21	38.74	29.72	qfq	4,118,268	159,826,892	-2.42%
2026-01-09	38.40	39.92	38.02	39.70	30.46	qfq	3,225,515	126,442,076	3.82%
2026-01-08	38.08	38.88	37.46	38.24	29.34	qfq	2,856,571	108,959,647	-0.10%
2026-01-07	38.15	38.91	37.58	38.28	29.37	qfq	3,545,875	135,761,181	1.24%
2026-01-06	36.68	39.18	36.57	37.81	29.01	qfq	5,678,650	216,326,116	2.77%
2026-01-05	38.03	38.03	35.76	36.79	28.22	qfq	9,594,436	350,096,909	-2.85%
2025-12-31	35.86	38.83	35.50	37.87	29.05	qfq	5,190,900	195,476,702	6.56%
2025-12-30	35.80	36.15	35.20	35.54	27.26	qfq	2,221,728	79,357,451	-1.90%
2025-12-29	35.97	37.79	35.80	36.23	27.79	qfq	4,139,570	150,772,594	2.49%
2025-12-26	34.60	35.82	33.81	35.35	27.12	qfq	3,615,270	127,015,990	2.91%
2025-12-25	34.48	34.80	33.33	34.35	26.35	qfq	1,981,200	67,405,316	0.23%
2025-12-24	34.20	34.88	34.01	34.27	26.29	qfq	1,932,658	66,306,884	-0.38%
2025-12-23	34.87	35.18	34.22	34.40	26.39	qfq	1,478,814	51,313,380	-0.75%
2025-12-22	34.48	35.70	34.48	34.66	26.59	qfq	2,526,970	88,511,238	0.12%
2025-12-19	34.57	34.74	33.80	34.62	26.56	qfq	2,046,736	70,200,301	0.64%
2025-12-18	33.88	34.89	33.41	34.40	26.39	qfq	2,349,240	80,994,788	0.94%
2025-12-17	33.40	34.11	33.12	34.08	26.14	qfq	1,909,120	64,260,454	2.59%
2025-12-16	33.82	34.22	32.96	33.22	25.48	qfq	2,672,070	89,259,925	-2.01%
2025-12-15	35.01	35.02	33.82	33.90	26.01	qfq	2,657,850	90,939,476	-3.23%
2025-12-12	34.61	36.08	34.61	35.03	26.87	qfq	3,387,590	119,801,917	0.89%
2025-12-11	36.47	36.88	34.68	34.72	26.64	qfq	3,599,858	127,221,006	-4.75%
2025-12-10	35.30	36.88	34.68	36.45	27.96	qfq	4,622,061	165,429,417	2.68%
2025-12-09	35.92	36.10	34.98	35.50	27.23	qfq	3,972,331	140,436,477	-1.25%
2025-12-08	35.41	36.14	34.66	35.95	27.58	qfq	4,825,448	171,465,126	1.50%
2025-12-05	32.39	35.92	32.39	35.42	27.17	qfq	6,949,036	241,639,597	8.32%
2025-12-04	32.81	33.50	31.88	32.70	25.09	qfq	3,808,992	124,404,324	0.49%
2025-12-03	31.11	32.58	30.71	32.54	24.96	qfq	3,866,620	122,602,784	4.76%
2025-12-02	31.07	31.43	30.42	31.06	23.83	qfq	2,092,700	64,747,103	-0.35%
2025-12-01	31.74	33.20	30.41	31.17	23.91	qfq	5,723,400	181,124,583	1.37%
2025-11-28	30.43	30.80	30.03	30.75	23.59	qfq	892,530	27,272,923	1.49%
2025-11-27	29.95	30.90	29.95	30.30	23.24	qfq	1,047,900	31,921,848	0.73%
2025-11-26	30.01	30.61	29.69	30.08	23.08	qfq	1,713,700	51,653,280	0.00%
2025-11-25	30.00	30.69	29.78	30.08	23.08	qfq	1,379,084	41,697,828	0.80%
2025-11-24	30.55	30.58	29.60	29.84	22.89	qfq	1,726,608	51,776,980	-0.60%
2025-11-21	30.36	31.37	29.80	30.02	23.03	qfq	3,181,344	97,240,052	-0.86%
2025-11-20	30.87	31.24	30.24	30.28	23.23	qfq	1,110,360	34,015,018	-0.92%
2025-11-19	31.31	31.65	30.11	30.56	23.44	qfq	1,588,020	48,659,229	-2.11%
2025-11-18	31.61	31.92	31.01	31.22	23.95	qfq	1,909,600	59,832,953	-0.95%
2025-11-17	31.65	31.65	30.98	31.52	24.18	qfq	1,773,261	55,523,717	-0.82%
2025-11-14	32.45	33.21	31.69	31.78	24.38	qfq	2,083,301	67,025,910	-3.08%
2025-11-13	32.74	33.29	32.44	32.79	25.15	qfq	3,555,318	116,394,306	-0.94%
2025-11-12	30.96	33.74	30.60	33.10	25.39	qfq	6,251,980	205,261,793	6.84%
2025-11-11	31.57	32.66	30.73	30.98	23.77	qfq	2,346,762	73,576,144	-1.84%
2025-11-10	30.34	32.70	30.30	31.56	24.21	qfq	3,941,976	125,450,829	4.19%
2025-11-07	30.76	30.83	30.06	30.29	23.24	qfq	2,008,860	61,105,604	-2.01%
2025-11-06	29.90	31.27	29.70	30.91	23.71	qfq	3,141,124	96,222,139	3.34%
2025-11-05	30.62	30.80	29.37	29.91	22.95	qfq	4,138,598	123,908,273	-3.17%
2025-11-04	31.95	32.33	30.64	30.89	23.70	qfq	2,881,952	89,807,051	-4.28%
2025-11-03	32.34	32.67	31.81	32.27	24.76	qfq	2,479,160	79,680,121	0.00%
2025-10-31	32.70	32.85	31.96	32.27	24.76	qfq	2,435,340	78,825,662	-1.31%
2025-10-30	33.68	33.79	32.36	32.70	25.09	qfq	2,967,890	97,565,289	-3.23%
2025-10-29	32.43	34.00	32.01	33.79	25.92	qfq	5,787,577	191,572,388	3.56%
2025-10-28	33.02	33.53	32.44	32.63	25.03	qfq	4,961,604	163,406,909	-3.09%
2025-10-27	30.47	34.40	30.47	33.67	25.83	qfq	8,855,193	288,985,031	10.57%
2025-10-24	30.15	30.75	29.90	30.45	23.36	qfq	4,437,130	134,474,679	3.75%
2025-10-23	28.71	29.88	28.40	29.35	22.52	qfq	3,780,850	110,424,856	1.73%
2025-10-22	29.70	29.70	28.68	28.85	22.13	qfq	5,286,558	153,449,370	-4.15%
2025-10-21	29.75	31.12	29.70	30.10	23.09	qfq	4,857,507	147,482,523	1.42%
2025-10-20	29.62	30.19	28.75	29.68	22.77	qfq	5,159,281	152,081,224	0.07%
2025-10-17	30.81	31.24	29.44	29.66	22.75	qfq	4,318,592	130,322,834	-2.34%
2025-10-16	31.29	31.84	30.25	30.37	23.30	qfq	6,593,558	203,396,869	-4.07%
2025-10-15	29.85	32.21	29.20	31.66	24.29	qfq	11,899,530	369,867,010	5.11%
2025-10-14	30.61	31.60	28.70	30.12	23.11	qfq	18,602,159	564,676,623	7.07%
2025-10-13	27.00	29.10	27.00	28.13	21.58	qfq	7,084,660	199,705,086	-0.28%
2025-10-10	27.51	28.50	27.28	28.21	21.64	qfq	8,787,263	245,060,681	-3.69%
2025-10-09	28.70	29.99	28.38	29.29	22.47	qfq	14,002,294	408,145,669	5.85%
2025-09-30	27.64	28.27	27.18	27.67	21.23	qfq	10,581,758	292,421,656	0.87%
2025-09-29	27.31	28.29	27.02	27.43	21.04	qfq	11,824,405	326,000,074	-0.69%
2025-09-26	28.41	30.47	27.40	27.62	21.19	qfq	21,080,172	609,576,880	-5.70%
2025-09-25	26.60	29.29	26.60	29.29	22.47	qfq	13,899,894	396,013,320	19.99%
2025-09-24	24.00	24.43	23.73	24.41	18.73	qfq	1,310,194	31,658,431	1.58%
2025-09-23	24.29	24.65	23.40	24.03	18.43	qfq	2,591,494	61,761,066	-1.56%
2025-09-22	25.01	25.22	24.28	24.41	18.73	qfq	2,415,980	59,124,856	-2.79%
2025-09-19	24.70	25.43	24.30	25.11	19.26	qfq	3,962,405	98,968,735	1.66%
2025-09-18	24.49	25.69	24.13	24.70	18.95	qfq	4,896,054	121,852,790	0.57%
2025-09-17	24.80	25.02	24.47	24.56	18.84	qfq	3,117,908	76,924,460	-1.21%
2025-09-16	25.13	25.19	24.58	24.86	19.07	qfq	1,876,792	46,608,858	-0.08%
2025-09-15	25.22	25.47	24.82	24.88	19.09	qfq	2,466,130	61,666,045	-2.16%
2025-09-12	25.29	26.00	24.83	25.43	19.51	qfq	3,022,928	76,417,462	0.95%
2025-09-11	25.20	25.38	24.45	25.19	19.32	qfq	3,451,195	86,377,731	-0.04%
2025-09-10	26.39	26.57	25.00	25.20	19.33	qfq	3,590,316	91,726,563	-4.91%
2025-09-09	26.67	27.23	26.31	26.50	20.33	qfq	2,595,562	69,345,267	-1.30%
2025-09-08	27.05	27.22	26.44	26.85	20.60	qfq	3,054,398	81,731,547	-1.10%
2025-09-05	25.71	27.49	25.52	27.15	20.83	qfq	4,790,785	128,780,439	5.40%
2025-09-04	25.89	26.43	25.48	25.76	19.76	qfq	2,906,028	75,489,746	-0.54%
2025-09-03	26.58	27.58	25.70	25.90	19.87	qfq	3,283,124	87,124,476	-2.52%
2025-09-02	26.83	27.11	25.91	26.57	20.38	qfq	3,794,976	100,724,340	-1.26%
2025-09-01	26.42	27.78	26.18	26.91	20.64	qfq	3,497,788	94,059,647	2.28%
2025-08-29	26.20	26.68	25.73	26.31	20.18	qfq	2,482,704	65,049,342	-0.04%
2025-08-28	25.75	26.32	24.99	26.32	20.19	qfq	3,886,529	99,320,732	1.46%
2025-08-27	26.80	26.88	25.76	25.94	19.90	qfq	6,283,342	165,678,083	-4.03%
2025-08-26	26.87	27.32	26.67	27.03	20.74	qfq	2,799,369	75,631,177	0.60%
2025-08-25	26.67	27.74	26.40	26.87	20.61	qfq	4,218,162	114,789,857	0.83%
2025-08-22	27.09	27.30	26.45	26.65	20.44	qfq	3,753,983	100,565,615	-1.00%
2025-08-21	26.11	27.33	26.00	26.92	20.65	qfq	6,367,021	171,568,428	3.06%
2025-08-20	25.76	26.25	25.70	26.12	20.04	qfq	3,843,070	99,973,442	1.08%
2025-08-19	25.93	26.26	25.71	25.84	19.82	qfq	4,230,262	110,036,991	0.23%
2025-08-18	24.99	26.19	24.83	25.78	19.78	qfq	6,167,348	157,548,377	3.87%
2025-08-15	24.11	24.99	24.11	24.82	19.04	qfq	3,276,964	80,779,327	2.52%
2025-08-14	25.07	25.07	24.15	24.21	18.57	qfq	3,995,100	97,831,418	-2.38%
2025-08-13	25.06	25.87	24.71	24.80	19.03	qfq	5,846,414	147,168,819	-1.00%
2025-08-12	24.61	25.10	24.49	25.05	19.22	qfq	5,201,260	129,397,540	1.25%
2025-08-11	24.10	24.79	24.10	24.74	18.98	qfq	5,746,904	140,717,996	4.12%
2025-08-08	23.41	23.98	23.31	23.76	18.23	qfq	4,177,682	99,067,752	1.80%
2025-08-07	23.34	23.46	23.16	23.34	17.91	qfq	2,507,758	58,555,133	0.26%
2025-08-06	23.00	23.36	22.99	23.28	17.86	qfq	2,695,120	62,562,469	0.82%
2025-08-05	23.25	23.43	22.92	23.09	17.71	qfq	2,289,054	52,933,949	-0.09%
2025-08-04	22.85	23.31	22.63	23.11	17.73	qfq	3,096,982	71,451,873	1.14%
2025-08-01	22.59	22.97	22.58	22.85	17.53	qfq	2,287,940	52,232,267	1.20%
2025-07-31	23.01	23.26	22.50	22.58	17.32	qfq	3,141,016	71,920,450	-2.55%
2025-07-30	23.31	23.70	22.93	23.17	17.77	qfq	3,260,126	75,868,978	-1.24%
2025-07-29	23.03	23.51	22.71	23.46	18.00	qfq	3,131,219	72,518,665	1.51%
2025-07-28	22.93	23.46	22.75	23.11	17.73	qfq	3,637,713	84,010,969	1.14%
2025-07-25	23.24	23.34	22.81	22.85	17.53	qfq	3,756,668	86,379,875	-1.59%
2025-07-24	22.82	23.65	22.75	23.22	17.81	qfq	5,105,724	118,432,718	-0.98%
2025-07-23	24.62	24.62	23.37	23.45	17.99	qfq	11,340,245	269,302,946	-3.81%
2025-07-22	23.13	24.58	22.82	24.38	18.70	qfq	13,779,582	329,507,015	4.91%
2025-07-21	22.58	23.38	22.47	23.24	17.83	qfq	6,495,546	149,100,547	2.47%
2025-07-18	21.60	23.18	21.48	22.68	17.40	qfq	9,305,661	209,316,991	5.05%
2025-07-17	21.38	21.73	21.33	21.59	16.56	qfq	2,400,351	51,511,653	0.98%
2025-07-16	21.71	21.99	21.33	21.38	16.40	qfq	4,493,988	96,992,106	-2.60%
2025-07-15	21.74	22.06	21.45	21.95	16.84	qfq	2,975,208	64,787,408	0.92%
2025-07-14	21.51	22.10	21.51	21.75	16.69	qfq	2,986,044	65,258,929	1.35%
2025-07-11	21.40	21.56	21.35	21.46	16.46	qfq	1,877,616	40,270,707	-0.14%
2025-07-10	21.55	21.79	21.40	21.49	16.49	qfq	1,385,436	29,812,998	-0.23%
2025-07-09	21.88	21.95	21.44	21.54	16.52	qfq	2,263,772	48,920,349	-0.92%
2025-07-08	21.48	21.88	21.34	21.74	16.68	qfq	2,380,505	51,610,252	1.12%
2025-07-07	21.90	21.90	21.42	21.50	16.49	qfq	1,703,113	36,709,456	-0.28%
2025-07-04	21.95	22.12	21.42	21.56	16.54	qfq	3,755,618	81,261,223	-2.53%
2025-07-03	22.50	22.52	21.94	22.12	16.97	qfq	3,921,650	86,740,293	-1.69%
2025-07-02	21.58	22.99	21.36	22.50	17.26	qfq	8,145,896	181,816,254	4.17%
2025-07-01	22.19	22.25	21.42	21.60	16.57	qfq	3,745,420	80,909,923	-2.04%
2025-06-30	22.26	22.39	21.58	22.05	16.92	qfq	5,205,946	113,901,871	0.87%
2025-06-27	20.81	22.30	20.68	21.86	16.77	qfq	10,551,469	229,602,032	5.50%
2025-06-26	21.02	21.14	20.71	20.72	15.90	qfq	2,451,586	51,234,585	-0.91%
2025-06-25	20.64	21.30	20.55	20.91	16.04	qfq	4,003,768	83,469,175	1.36%
2025-06-24	19.91	20.98	19.84	20.63	15.83	qfq	3,648,802	74,896,690	3.46%
2025-06-23	19.50	20.01	19.42	19.94	15.30	qfq	1,201,122	23,706,589	1.89%
2025-06-20	19.80	19.93	19.42	19.57	15.01	qfq	1,514,428	29,767,931	-1.16%
2025-06-19	20.17	20.23	19.79	19.80	15.19	qfq	1,422,538	28,359,767	-1.83%
2025-06-18	20.15	20.22	19.96	20.17	15.47	qfq	1,205,500	24,224,181	0.05%
2025-06-17	20.29	20.35	20.03	20.16	15.47	qfq	1,511,680	30,430,100	-0.64%
2025-06-16	20.10	20.63	20.02	20.29	15.57	qfq	2,013,230	40,923,349	0.95%
2025-06-13	20.43	20.63	20.06	20.10	15.42	qfq	2,269,556	45,942,413	-1.62%
2025-06-12	20.41	20.60	20.16	20.43	15.67	qfq	1,894,373	38,644,417	0.84%
2025-06-11	20.22	20.49	20.22	20.26	15.54	qfq	1,893,080	38,509,374	-0.15%
2025-06-10	20.61	20.69	20.09	20.29	15.57	qfq	2,272,187	46,254,757	-1.55%
2025-06-09	20.43	20.67	20.43	20.61	15.81	qfq	1,563,500	32,153,888	0.83%
2025-06-06	20.41	20.50	20.30	20.44	15.68	qfq	1,433,123	29,219,287	0.15%
2025-06-05	20.40	20.47	20.21	20.41	15.66	qfq	1,667,110	33,930,978	0.39%
2025-06-04	20.35	20.48	20.18	20.33	15.60	qfq	2,621,295	53,333,674	0.15%
2025-06-03	19.90	20.39	19.79	20.30	15.57	qfq	1,658,570	33,411,358	1.60%
2025-05-30	20.30	20.33	19.90	19.98	15.33	qfq	1,672,500	33,548,512	-1.87%
2025-05-29	20.21	20.44	20.11	20.36	15.57	qfq	1,989,688	40,450,418	0.94%
2025-05-28	20.02	20.72	19.99	20.17	15.42	qfq	2,620,380	53,325,243	1.00%
2025-05-27	20.24	20.24	19.77	19.97	15.27	qfq	1,871,920	37,410,527	-0.94%
2025-05-26	20.18	20.28	20.00	20.16	15.41	qfq	1,598,758	32,213,104	0.10%
2025-05-23	20.78	20.88	20.13	20.14	15.40	qfq	3,047,804	62,498,787	-3.03%
2025-05-22	20.91	21.18	20.75	20.77	15.88	qfq	1,578,010	32,981,663	-1.10%
2025-05-21	21.46	21.60	20.96	21.00	16.05	qfq	3,046,105	64,334,005	-2.14%
2025-05-20	21.38	21.63	21.20	21.46	16.41	qfq	2,405,462	51,598,739	0.28%
2025-05-19	21.15	21.50	21.12	21.40	16.36	qfq	2,306,431	49,216,723	0.94%
2025-05-16	21.15	21.48	21.12	21.20	16.21	qfq	2,721,314	58,046,885	0.00%
2025-05-15	21.54	21.54	21.10	21.20	16.21	qfq	2,763,166	58,680,497	-1.21%
2025-05-14	21.61	21.72	21.34	21.46	16.41	qfq	3,472,678	74,665,609	-0.74%
2025-05-13	22.05	22.22	21.46	21.62	16.53	qfq	5,192,908	112,576,709	-1.50%
2025-05-12	22.57	22.86	21.69	21.95	16.78	qfq	10,777,389	238,399,015	-3.94%
2025-05-09	23.00	24.13	22.18	22.85	17.47	qfq	15,532,695	358,929,461	-3.34%
2025-05-08	22.65	23.86	22.20	23.64	18.07	qfq	9,642,722	224,152,310	5.07%
2025-05-07	22.77	23.50	22.16	22.50	17.20	qfq	8,748,481	199,537,612	-0.18%
2025-05-06	21.31	22.69	21.31	22.54	17.23	qfq	8,482,145	189,051,930	5.82%
2025-04-30	20.17	21.81	20.17	21.30	16.28	qfq	7,963,284	167,778,706	5.76%
2025-04-29	20.64	20.65	20.00	20.14	15.40	qfq	3,815,760	76,876,491	-1.47%
2025-04-28	19.90	21.50	19.45	20.44	15.63	qfq	10,082,129	207,279,648	0.99%
2025-04-25	20.08	20.38	19.80	20.24	15.47	qfq	3,674,160	73,718,512	1.71%
2025-04-24	20.56	20.57	19.85	19.90	15.21	qfq	5,831,039	117,799,470	-4.14%
2025-04-23	19.25	20.88	19.25	20.76	15.87	qfq	9,728,189	196,594,439	7.84%
2025-04-22	19.35	19.42	19.21	19.25	14.72	qfq	2,008,018	38,759,534	-0.41%
2025-04-21	19.10	19.33	18.85	19.33	14.78	qfq	2,758,376	52,925,367	2.66%
2025-04-18	19.05	19.18	18.62	18.83	14.40	qfq	2,135,040	40,193,831	-0.95%
2025-04-17	18.75	19.36	18.70	19.01	14.53	qfq	2,566,320	49,104,378	0.64%
2025-04-16	19.20	19.38	18.56	18.89	14.44	qfq	3,184,348	60,210,479	-2.43%
2025-04-15	19.41	19.48	19.22	19.36	14.80	qfq	2,378,514	45,981,407	-0.51%
2025-04-14	19.47	19.66	19.26	19.46	14.88	qfq	3,731,644	72,766,124	1.04%
2025-04-11	19.21	19.54	19.15	19.26	14.72	qfq	3,652,902	70,689,524	-0.57%
2025-04-10	19.97	20.54	19.37	19.37	14.81	qfq	6,976,792	139,257,407	-0.92%
2025-04-09	18.16	19.59	17.48	19.55	14.95	qfq	5,743,070	107,339,066	4.55%
2025-04-08	18.01	18.98	18.01	18.70	14.30	qfq	6,738,033	124,853,325	4.29%
2025-04-07	20.08	20.50	17.93	17.93	13.71	qfq	8,736,375	165,932,123	-19.99%
2025-04-03	22.84	22.99	22.22	22.41	17.13	qfq	8,551,685	192,698,018	-5.80%
2025-04-02	23.88	23.97	23.60	23.79	18.19	qfq	3,221,746	76,689,176	-0.34%
2025-04-01	22.76	24.34	22.76	23.87	18.25	qfq	7,389,866	175,476,950	4.74%
2025-03-31	23.12	23.25	22.46	22.79	17.42	qfq	4,043,696	92,150,527	-1.81%
2025-03-28	23.47	23.78	23.21	23.21	17.74	qfq	2,933,182	68,699,724	-1.32%
2025-03-27	23.82	23.87	23.31	23.52	17.98	qfq	3,986,129	93,916,819	-1.75%
2025-03-26	23.62	24.20	23.62	23.94	18.30	qfq	5,842,693	140,045,464	0.80%
2025-03-25	23.87	24.26	23.63	23.75	18.16	qfq	5,568,343	133,251,247	0.04%
2025-03-24	23.42	23.90	23.20	23.74	18.15	qfq	5,604,925	131,896,070	1.15%
2025-03-21	23.85	23.98	23.40	23.47	17.94	qfq	4,738,547	112,078,810	-2.17%
2025-03-20	23.91	24.42	23.75	23.99	18.34	qfq	5,991,119	144,402,663	0.29%
2025-03-19	24.10	24.13	23.72	23.92	18.29	qfq	5,180,777	123,808,721	-1.08%
2025-03-18	23.61	24.36	23.35	24.18	18.49	qfq	10,002,953	239,995,239	2.98%
2025-03-17	22.81	23.99	22.81	23.48	17.95	qfq	10,218,992	241,372,226	3.03%
2025-03-14	22.69	22.79	22.30	22.79	17.42	qfq	4,719,030	106,668,380	0.62%
2025-03-13	23.17	23.20	22.50	22.65	17.32	qfq	4,232,575	96,485,690	-2.29%
2025-03-12	22.99	23.22	22.88	23.18	17.72	qfq	4,924,152	113,380,923	1.13%
2025-03-11	22.68	22.94	22.51	22.92	17.52	qfq	2,855,940	65,012,730	0.09%
2025-03-10	22.47	23.03	22.40	22.90	17.51	qfq	4,455,966	101,578,317	1.69%
2025-03-07	22.80	23.13	22.40	22.52	17.22	qfq	5,717,171	129,597,570	-1.87%
2025-03-06	23.00	23.23	22.71	22.95	17.55	qfq	10,114,387	232,088,533	-1.25%
2025-03-05	21.99	23.90	21.97	23.24	17.77	qfq	10,208,645	234,165,379	5.83%
2025-03-04	22.20	22.33	21.84	21.96	16.79	qfq	5,833,501	128,336,697	-1.30%
2025-03-03	22.88	23.03	22.20	22.25	17.01	qfq	8,387,477	189,231,933	-2.54%
2025-02-28	23.35	23.35	22.37	22.83	17.45	qfq	7,045,855	160,687,314	-2.85%
2025-02-27	24.66	24.66	23.35	23.50	17.97	qfq	7,265,594	172,915,132	-4.47%
2025-02-26	24.78	24.90	24.56	24.60	18.81	qfq	3,539,730	87,312,236	-0.69%
2025-02-25	25.10	25.66	24.68	24.77	18.94	qfq	5,727,388	143,234,056	-4.18%
2025-02-24	27.71	28.38	25.50	25.85	19.76	qfq	8,250,184	220,082,199	-2.08%
2025-02-21	25.39	26.40	25.05	26.40	20.18	qfq	3,827,359	98,269,651	3.69%
2025-02-20	24.80	25.47	24.46	25.46	19.46	qfq	3,600,697	90,238,299	2.45%
2025-02-19	24.60	24.97	24.58	24.85	19.00	qfq	1,480,792	36,716,711	0.61%
2025-02-18	25.38	25.55	24.64	24.70	18.88	qfq	2,061,759	51,446,170	-2.68%
2025-02-17	25.21	25.55	24.82	25.38	19.40	qfq	2,726,035	68,976,652	0.08%
2025-02-14	24.58	25.38	24.30	25.36	19.39	qfq	3,740,240	93,663,628	2.30%
2025-02-13	25.40	25.47	24.75	24.79	18.95	qfq	2,601,806	64,934,028	-2.40%
2025-02-12	25.63	25.86	25.10	25.40	19.42	qfq	3,099,011	78,690,834	-1.55%
2025-02-11	26.54	26.72	25.78	25.80	19.72	qfq	2,193,645	57,035,271	-3.52%
2025-02-10	27.05	27.05	26.38	26.74	20.44	qfq	963,542	25,617,928	-0.78%
2025-02-07	26.90	27.50	26.66	26.95	20.60	qfq	1,483,808	40,285,819	0.63%
2025-02-06	26.03	26.79	25.85	26.78	20.47	qfq	957,284	25,442,160	3.04%
2025-02-05	25.91	26.28	25.75	25.99	19.87	qfq	586,088	15,207,508	0.46%
2025-01-27	26.60	27.63	25.70	25.87	19.78	qfq	1,585,150	42,385,113	-1.97%
2025-01-24	26.38	26.60	26.28	26.39	20.18	qfq	697,828	18,398,715	0.04%
2025-01-23	26.95	27.18	26.30	26.38	20.17	qfq	855,664	22,897,460	-1.09%
2025-01-22	26.88	26.98	26.51	26.67	20.39	qfq	483,344	12,914,942	-0.74%
2025-01-21	27.06	27.19	26.68	26.87	20.54	qfq	522,365	14,031,442	-0.30%
2025-01-20	27.28	27.31	26.85	26.95	20.60	qfq	680,700	18,373,632	-0.19%
2025-01-17	26.78	27.56	26.50	27.00	20.64	qfq	1,097,584	29,715,063	0.82%
2025-01-16	27.06	27.35	26.63	26.78	20.47	qfq	706,319	19,085,573	-1.00%
2025-01-15	27.39	27.88	26.92	27.05	20.68	qfq	1,165,240	31,889,780	-1.24%
2025-01-14	26.11	27.65	26.02	27.39	20.94	qfq	1,774,050	48,118,071	5.39%
2025-01-13	25.53	26.33	25.50	25.99	19.87	qfq	632,308	16,399,517	-0.23%
2025-01-10	26.60	26.87	26.00	26.05	19.92	qfq	878,190	23,098,857	-1.92%
2025-01-09	26.66	27.12	26.44	26.56	20.31	qfq	1,007,080	27,003,631	-0.34%
2025-01-08	26.45	26.96	26.00	26.65	20.37	qfq	891,335	23,589,136	-0.30%
2025-01-07	26.19	26.73	26.09	26.73	20.44	qfq	602,332	15,907,044	2.02%
2025-01-06	26.00	26.44	25.43	26.20	20.03	qfq	795,254	20,784,829	0.92%
2025-01-03	26.50	27.22	25.91	25.96	19.85	qfq	1,052,056	27,923,655	-2.41%
2025-01-02	27.00	27.28	26.31	26.60	20.34	qfq	1,080,120	28,870,303	-2.06%
2024-12-31	27.70	28.00	26.80	27.16	20.76	qfq	1,256,975	34,280,156	-2.69%
2024-12-30	28.04	28.66	27.54	27.91	21.34	qfq	1,088,000	30,523,143	-0.46%
2024-12-27	28.15	28.31	27.87	28.04	21.44	qfq	937,600	26,348,575	-0.39%
2024-12-26	28.23	28.57	27.83	28.15	21.52	qfq	1,001,772	28,238,771	0.18%
2024-12-25	29.04	29.36	27.94	28.10	21.48	qfq	1,356,080	38,582,332	-4.13%
2024-12-24	29.00	29.36	28.54	29.31	22.41	qfq	1,040,602	30,130,701	1.07%
2024-12-23	29.49	29.93	28.91	29.00	22.17	qfq	1,376,040	40,503,170	-1.76%
2024-12-20	29.42	29.85	29.22	29.52	22.57	qfq	1,224,150	36,152,849	0.17%
2024-12-19	29.01	29.63	28.48	29.47	22.53	qfq	1,680,014	48,991,070	0.65%
2024-12-18	29.33	29.69	28.90	29.28	22.38	qfq	1,260,079	36,931,893	-0.75%
2024-12-17	29.75	29.98	28.58	29.50	22.55	qfq	1,771,141	51,786,155	-0.84%
2024-12-16	30.06	30.49	29.29	29.75	22.74	qfq	2,046,260	60,886,684	-0.87%
2024-12-13	29.77	31.71	29.51	30.01	22.94	qfq	3,736,428	114,206,040	0.91%
2024-12-12	29.40	30.30	29.12	29.74	22.74	qfq	2,225,574	66,088,046	1.33%
2024-12-11	29.48	29.65	28.96	29.35	22.44	qfq	1,480,099	43,252,391	-1.01%
2024-12-10	30.30	30.41	29.40	29.65	22.67	qfq	3,046,590	91,152,513	0.44%
2024-12-09	28.86	29.98	28.63	29.52	22.57	qfq	2,404,960	70,881,797	0.14%
2024-12-06	29.90	29.97	28.80	29.48	22.54	qfq	2,851,385	83,668,169	-2.06%
2024-12-05	29.81	31.30	29.22	30.10	23.01	qfq	3,222,023	96,633,762	1.01%
2024-12-04	29.88	30.80	29.21	29.80	22.78	qfq	3,527,608	105,543,718	1.09%
2024-12-03	29.80	30.18	29.06	29.48	22.54	qfq	2,742,873	80,926,134	-1.40%
2024-12-02	29.77	30.00	29.19	29.90	22.86	qfq	3,019,403	89,492,992	4.11%
2024-11-29	28.30	28.95	27.84	28.72	21.96	qfq	1,472,440	42,133,422	1.13%
2024-11-28	28.71	28.96	28.35	28.40	21.71	qfq	1,239,840	35,450,121	-1.25%
2024-11-27	28.23	28.80	27.13	28.76	21.99	qfq	1,369,040	38,465,641	1.77%
2024-11-26	28.43	29.08	28.04	28.26	21.60	qfq	991,140	28,323,800	-0.53%
2024-11-25	27.87	28.74	27.87	28.41	21.72	qfq	1,196,152	33,778,866	1.46%
2024-11-22	29.20	29.67	27.80	28.00	21.41	qfq	1,735,729	50,082,721	-4.11%
2024-11-21	28.31	29.36	28.15	29.20	22.32	qfq	1,644,588	47,223,618	2.78%
2024-11-20	28.58	28.66	28.13	28.41	21.72	qfq	1,054,846	29,976,887	-0.49%
2024-11-19	28.02	28.57	27.80	28.55	21.83	qfq	841,791	23,799,820	1.96%
2024-11-18	28.99	29.10	27.80	28.00	21.41	qfq	1,342,010	37,964,865	-3.41%
2024-11-15	28.67	30.14	28.40	28.99	22.16	qfq	2,207,479	64,507,753	0.83%
2024-11-14	29.85	29.85	28.74	28.75	21.98	qfq	1,553,126	45,509,093	-3.78%
2024-11-13	30.26	31.24	29.21	29.88	22.84	qfq	2,429,606	72,451,240	-1.58%
2024-11-12	30.03	31.45	29.93	30.36	23.21	qfq	3,561,342	108,747,648	0.90%
2024-11-11	29.02	30.29	28.88	30.09	23.00	qfq	3,739,141	111,584,639	3.87%
2024-11-08	28.72	29.88	28.71	28.97	22.15	qfq	3,366,675	98,527,832	1.33%
2024-11-07	27.85	28.95	27.71	28.59	21.86	qfq	2,669,793	75,975,507	1.49%
2024-11-06	28.23	28.79	27.85	28.17	21.54	qfq	3,011,456	85,122,158	-0.25%
2024-11-05	27.96	28.25	27.41	28.24	21.59	qfq	3,364,100	93,987,165	0.32%
2024-11-04	28.22	28.46	27.54	28.15	21.52	qfq	2,574,605	71,914,626	-0.14%
2024-11-01	27.56	28.66	27.05	28.19	21.55	qfq	3,337,339	93,362,035	1.73%
2024-10-31	27.10	27.98	27.06	27.71	21.18	qfq	2,279,301	63,079,770	1.39%
2024-10-30	27.61	27.75	27.11	27.33	20.89	qfq	3,104,187	84,925,490	-1.87%
2024-10-29	28.73	28.87	27.62	27.85	21.29	qfq	4,111,088	115,111,592	-3.27%
2024-10-28	28.98	29.18	28.30	28.79	22.01	qfq	2,853,020	81,751,459	0.31%
2024-10-25	29.58	30.00	28.43	28.70	21.94	qfq	5,233,101	150,500,814	-2.71%
2024-10-24	31.01	31.59	29.16	29.50	22.55	qfq	5,809,394	174,946,357	-6.79%
2024-10-23	30.29	34.83	29.51	31.65	24.20	qfq	12,460,618	399,057,617	7.80%
2024-10-22	27.85	29.36	27.79	29.36	22.45	qfq	5,152,514	148,751,442	5.35%
2024-10-21	28.59	29.04	27.30	27.87	21.31	qfq	3,813,029	107,427,604	-1.35%
2024-10-18	27.17	29.12	27.02	28.25	21.60	qfq	3,577,806	101,613,872	3.29%
2024-10-17	26.59	28.18	26.59	27.35	20.91	qfq	2,733,131	75,202,044	2.82%
2024-10-16	25.92	26.91	25.80	26.60	20.34	qfq	1,018,527	26,873,471	0.61%
2024-10-15	27.51	27.75	26.42	26.44	20.21	qfq	1,542,110	41,810,559	-3.85%
2024-10-14	26.12	27.89	25.61	27.50	21.02	qfq	2,247,423	60,208,608	5.69%
2024-10-11	27.30	27.98	25.76	26.02	19.89	qfq	2,164,398	57,449,813	-6.03%
2024-10-10	28.34	29.18	27.28	27.69	21.17	qfq	3,162,593	89,453,127	-3.25%
2024-10-09	27.95	30.01	26.22	28.62	21.88	qfq	5,144,831	144,108,942	-4.63%
2024-10-08	32.16	32.87	27.79	30.01	22.94	qfq	6,806,940	202,190,015	8.34%
2024-09-30	25.76	27.90	24.76	27.70	21.18	qfq	5,028,917	133,345,326	12.60%
2024-09-27	23.31	25.16	23.31	24.60	18.81	qfq	3,156,323	77,022,720	6.13%
2024-09-26	22.85	23.18	22.56	23.18	17.72	qfq	1,586,421	36,220,480	0.56%
2024-09-25	22.68	23.34	22.67	23.05	17.62	qfq	1,823,530	42,024,755	1.68%
2024-09-24	21.92	22.88	21.92	22.67	17.33	qfq	1,511,055	33,853,930	3.90%
2024-09-23	22.00	22.26	21.77	21.82	16.68	qfq	1,107,195	24,336,012	-1.00%
2024-09-20	22.59	22.59	22.00	22.04	16.85	qfq	1,885,850	41,769,132	-0.81%
2024-09-19	22.36	22.42	21.91	22.22	16.99	qfq	1,366,060	30,341,164	-0.49%
2024-09-18	22.07	22.41	21.86	22.33	17.07	qfq	1,273,544	28,168,186	1.18%
2024-09-13	22.27	22.40	21.85	22.07	16.87	qfq	1,691,811	37,313,905	-0.81%
2024-09-12	21.55	22.50	21.38	22.25	17.01	qfq	1,835,430	40,554,536	2.53%
2024-09-11	21.42	21.90	21.26	21.70	16.59	qfq	1,682,520	36,370,135	0.46%
2024-09-10	20.67	22.62	20.67	21.60	16.44	qfq	2,501,421	53,945,061	4.20%
2024-09-09	21.18	21.45	20.70	20.73	15.78	qfq	1,278,764	26,857,329	-1.99%
2024-09-06	21.33	21.33	20.81	21.15	16.09	qfq	1,620,880	34,129,404	-0.66%
2024-09-05	20.52	21.65	20.52	21.29	16.20	qfq	1,898,790	40,093,297	3.40%
2024-09-04	20.24	20.80	20.13	20.59	15.67	qfq	884,611	18,154,885	0.59%
2024-09-03	20.40	20.65	20.20	20.47	15.58	qfq	810,880	16,546,370	0.39%
2024-09-02	20.66	20.80	20.38	20.39	15.52	qfq	847,140	17,403,203	-1.64%
2024-08-30	20.33	21.23	20.12	20.73	15.78	qfq	1,293,030	26,912,787	0.88%
2024-08-29	20.05	20.75	20.00	20.55	15.64	qfq	1,033,940	21,127,432	1.68%
2024-08-28	20.36	20.47	20.04	20.21	15.38	qfq	634,360	12,850,528	0.45%
2024-08-27	20.55	20.55	19.91	20.12	15.31	qfq	602,880	12,111,134	-1.32%
2024-08-26	20.18	20.58	20.14	20.39	15.52	qfq	651,950	13,274,636	1.09%
2024-08-23	20.30	20.34	19.80	20.17	15.35	qfq	770,200	15,461,272	-0.35%
2024-08-22	20.73	20.92	20.21	20.24	15.40	qfq	1,126,013	22,992,610	-3.11%
2024-08-21	20.81	21.00	20.61	20.89	15.90	qfq	617,707	12,868,459	0.34%
2024-08-20	21.54	21.64	20.73	20.82	15.84	qfq	1,331,350	27,981,614	-2.57%
2024-08-19	20.58	21.75	20.53	21.37	16.26	qfq	1,558,470	33,237,105	2.79%
2024-08-16	21.50	21.50	20.71	20.79	15.82	qfq	1,290,990	27,107,629	-1.89%
2024-08-15	21.45	21.66	20.91	21.19	16.13	qfq	2,189,167	46,645,913	-3.06%
2024-08-14	21.38	22.07	21.20	21.86	16.64	qfq	1,760,665	38,238,681	2.68%
2024-08-13	21.21	21.45	20.96	21.29	16.20	qfq	748,060	15,858,242	0.42%
2024-08-12	21.46	21.71	21.03	21.20	16.13	qfq	899,390	19,096,876	-1.21%
2024-08-09	21.61	22.05	21.45	21.46	16.33	qfq	1,058,438	22,993,852	0.23%
2024-08-08	21.61	21.75	21.05	21.41	16.29	qfq	1,261,857	26,942,981	-0.88%
2024-08-07	21.54	22.00	21.10	21.60	16.44	qfq	1,476,073	31,950,085	1.79%
2024-08-06	20.68	21.56	20.68	21.22	16.15	qfq	1,629,060	34,481,195	2.66%
2024-08-05	21.77	21.88	20.62	20.67	15.73	qfq	1,529,850	32,467,176	-5.18%
2024-08-02	22.21	22.50	21.70	21.80	16.59	qfq	1,037,780	22,836,083	-2.98%
2024-08-01	22.30	22.86	21.99	22.47	17.10	qfq	1,738,820	39,124,047	2.18%
2024-07-31	21.10	22.16	21.01	21.99	16.73	qfq	1,233,862	26,830,352	3.73%
2024-07-30	21.39	21.75	20.88	21.20	16.13	qfq	684,420	14,499,307	-1.21%
2024-07-29	21.68	21.78	21.30	21.46	16.33	qfq	1,028,199	22,097,232	-0.37%
2024-07-26	20.66	21.79	20.66	21.54	16.39	qfq	1,837,300	39,416,885	4.31%
2024-07-25	20.23	21.07	19.86	20.65	15.71	qfq	2,438,700	50,159,606	1.72%
2024-07-24	21.13	21.30	20.19	20.30	15.45	qfq	2,594,613	53,565,065	-4.83%
2024-07-23	22.30	22.35	21.31	21.33	16.23	qfq	1,250,019	27,155,074	-4.35%
2024-07-22	22.53	22.69	22.16	22.30	16.97	qfq	1,166,890	26,041,417	-1.37%
2024-07-19	22.50	22.81	22.32	22.61	17.21	qfq	740,440	16,719,934	-0.18%
2024-07-18	22.37	22.74	22.11	22.65	17.24	qfq	864,880	19,402,266	-0.61%
2024-07-17	23.15	23.16	22.58	22.79	17.34	qfq	1,370,170	31,158,574	-1.89%
2024-07-16	23.52	23.65	23.09	23.23	17.68	qfq	1,408,006	32,758,414	-1.44%
2024-07-15	24.00	24.30	23.33	23.57	17.94	qfq	1,552,066	36,645,368	-2.48%
2024-07-12	24.47	24.80	24.09	24.17	18.39	qfq	1,225,680	29,810,454	-2.07%
2024-07-11	24.36	24.72	24.20	24.68	18.78	qfq	1,362,913	33,465,755	2.03%
2024-07-10	24.74	25.14	24.12	24.19	18.41	qfq	1,559,360	38,255,281	-3.36%
2024-07-09	24.18	25.05	23.93	25.03	19.05	qfq	2,166,222	53,241,365	4.95%
2024-07-08	24.39	24.40	23.81	23.85	18.15	qfq	1,237,170	29,698,514	-2.25%
2024-07-05	24.14	24.58	23.50	24.40	18.57	qfq	2,053,575	49,330,726	-0.29%
2024-07-04	25.18	25.35	24.44	24.47	18.62	qfq	1,777,130	44,198,859	-2.24%
2024-07-03	25.65	25.80	24.68	25.03	19.05	qfq	2,941,087	73,863,499	-5.08%
2024-07-02	26.80	27.33	25.80	26.37	20.07	qfq	4,542,702	120,108,181	0.53%
2024-07-01	25.26	26.35	25.23	26.23	19.96	qfq	1,729,650	44,831,095	2.86%
2024-06-28	24.56	26.20	24.40	25.50	19.40	qfq	2,533,350	64,737,060	3.87%
2024-06-27	25.20	25.20	24.55	24.55	18.68	qfq	911,930	22,648,077	-1.60%
2024-06-26	24.84	25.03	24.40	24.95	18.99	qfq	1,198,283	29,650,915	0.44%
2024-06-25	24.46	25.12	23.99	24.84	18.90	qfq	2,370,561	58,301,042	3.03%
2024-06-24	25.20	25.20	23.58	24.11	18.35	qfq	2,366,389	57,236,333	-4.59%
2024-06-21	25.00	25.45	24.91	25.27	19.23	qfq	1,664,640	41,934,179	-0.90%
2024-06-20	25.76	26.15	25.44	25.50	19.40	qfq	1,150,380	29,543,307	-1.09%
2024-06-19	26.69	26.69	25.61	25.78	19.62	qfq	1,588,580	41,060,846	-2.05%
2024-06-18	26.26	26.58	26.12	26.32	20.03	qfq	948,520	24,991,172	-0.38%
2024-06-17	26.68	27.59	26.38	26.42	20.11	qfq	1,628,530	43,895,433	-1.01%
2024-06-14	26.49	27.08	26.36	26.69	20.31	qfq	960,910	25,670,623	0.53%
2024-06-13	26.69	26.92	26.43	26.55	20.20	qfq	1,122,040	29,883,046	-0.56%
2024-06-12	25.97	26.92	25.73	26.70	20.32	qfq	2,218,511	58,776,214	2.77%
2024-06-11	26.10	26.68	25.65	25.98	19.77	qfq	1,726,550	44,875,209	-1.74%
2024-06-07	26.68	26.97	25.90	26.44	20.12	qfq	1,641,690	43,281,839	-0.60%
2024-06-06	26.03	27.05	25.25	26.60	20.24	qfq	3,536,460	92,638,898	0.72%
2024-06-05	27.46	27.46	26.31	26.41	20.10	qfq	2,091,638	56,072,047	-3.68%
2024-06-04	27.31	27.75	26.90	27.42	20.87	qfq	2,105,741	57,790,792	-0.22%
2024-06-03	26.54	27.75	26.38	27.48	20.91	qfq	2,819,745	76,607,845	3.11%
2024-05-31	26.95	28.00	26.55	26.65	20.28	qfq	2,206,580	60,033,369	-1.33%
2024-05-30	27.15	27.54	27.00	27.01	20.55	qfq	1,409,404	38,355,032	-0.95%
2024-05-29	27.01	27.58	27.01	27.27	20.75	qfq	1,054,251	28,756,878	0.04%
2024-05-28	27.10	27.66	27.03	27.26	20.74	qfq	1,497,440	41,003,001	-0.11%
2024-05-27	26.51	27.35	26.32	27.29	20.77	qfq	1,814,714	48,807,966	2.63%
2024-05-24	26.59	27.11	26.31	26.59	20.23	qfq	2,042,723	54,508,050	-0.04%
2024-05-23	26.94	27.40	26.38	26.60	20.24	qfq	2,425,836	64,997,352	-2.39%
2024-05-22	27.90	28.05	26.90	27.25	20.74	qfq	2,784,753	76,126,828	-2.47%
2024-05-21	28.50	29.00	27.79	27.94	21.26	qfq	2,761,968	77,694,889	-3.09%
2024-05-20	28.08	29.60	28.08	28.83	21.94	qfq	4,526,900	130,817,918	2.96%
2024-05-17	28.43	28.43	27.50	28.00	21.31	qfq	3,602,311	100,186,924	-1.96%
2024-05-16	29.12	29.37	28.52	28.56	21.73	qfq	3,315,807	95,489,351	-3.68%
2024-05-15	29.70	30.00	28.63	29.65	22.56	qfq	5,938,255	173,770,590	-2.31%
2024-05-14	31.28	33.30	30.07	30.35	23.10	qfq	7,361,912	232,753,315	-1.24%
2024-05-13	30.97	31.54	29.65	30.73	23.38	qfq	4,440,701	135,979,641	-0.84%
2024-05-10	32.01	32.08	30.66	30.99	23.58	qfq	4,455,615	138,367,774	-2.76%
2024-05-09	28.00	32.33	28.00	31.87	24.25	qfq	5,953,469	180,354,231	14.43%
2024-05-08	28.95	28.95	27.75	27.85	21.19	qfq	2,487,684	70,292,095	-4.23%
2024-05-07	29.63	30.41	28.75	29.08	22.13	qfq	3,259,330	95,802,069	-0.85%
2024-05-06	27.50	29.35	27.21	29.33	22.32	qfq	5,117,724	146,685,832	6.89%
2024-04-30	28.19	29.00	27.08	27.44	20.88	qfq	3,267,389	91,216,489	-1.75%
2024-04-29	27.93	28.46	27.08	27.93	21.25	qfq	2,190,387	60,753,263	-28.99%
2024-04-26	39.73	40.66	38.88	39.33	21.33	qfq	2,388,395	93,960,922	-1.72%
2024-04-25	40.00	40.30	38.56	40.02	21.71	qfq	2,708,092	106,695,386	-1.01%
2024-04-24	38.41	40.44	38.23	40.43	21.93	qfq	2,596,494	102,520,098	6.00%
2024-04-23	39.08	39.20	37.62	38.14	20.69	qfq	1,954,302	74,786,337	-2.58%
2024-04-22	38.80	40.38	38.37	39.15	21.23	qfq	1,984,822	77,983,260	1.08%
2024-04-19	40.18	41.36	38.62	38.73	21.01	qfq	2,879,770	113,835,451	-3.54%
2024-04-18	41.40	41.88	40.00	40.15	21.78	qfq	3,358,355	136,939,283	-4.86%
2024-04-17	40.26	42.20	39.11	42.20	22.89	qfq	4,616,904	189,281,769	3.30%
2024-04-16	40.05	42.66	37.72	40.85	22.16	qfq	4,414,844	177,562,069	1.95%
2024-04-15	39.08	40.50	38.68	40.07	21.73	qfq	3,539,374	140,066,289	2.40%
2024-04-12	39.80	40.28	38.74	39.13	21.22	qfq	3,212,404	126,428,559	-1.63%
2024-04-11	39.38	42.37	39.26	39.78	21.58	qfq	3,636,474	146,927,676	-0.23%
2024-04-10	38.52	41.32	38.33	39.87	21.63	qfq	4,863,309	193,344,962	3.91%
2024-04-09	37.80	38.88	37.54	38.37	20.81	qfq	3,986,975	152,014,633	-1.31%
2024-04-08	40.39	43.29	38.25	38.88	21.09	qfq	6,374,853	257,053,187	-4.35%
2024-04-03	35.82	40.88	35.82	40.65	22.05	qfq	5,335,411	204,856,840	11.80%
2024-04-02	36.21	38.20	36.07	36.36	19.72	qfq	4,501,780	166,742,634	-1.09%
2024-04-01	35.00	37.34	34.60	36.76	19.94	qfq	5,957,295	216,130,089	2.48%
2024-03-29	32.95	37.81	32.95	35.87	19.46	qfq	5,413,617	193,304,423	13.80%
2024-03-28	30.91	31.99	30.91	31.52	17.10	qfq	656,858	20,731,871	1.71%
2024-03-27	31.08	31.50	30.70	30.99	16.81	qfq	372,700	11,570,786	-0.64%
2024-03-26	30.88	31.84	30.80	31.19	16.92	qfq	449,150	14,021,345	0.29%
2024-03-25	31.57	32.17	30.89	31.10	16.87	qfq	623,350	19,677,384	-2.39%
2024-03-22	32.20	32.20	31.39	31.86	17.28	qfq	660,750	20,951,776	-1.06%
2024-03-21	32.96	33.15	31.65	32.20	17.47	qfq	1,014,100	32,594,362	-2.42%
2024-03-20	32.69	33.12	32.45	33.00	17.90	qfq	722,550	23,698,196	1.13%
2024-03-19	32.68	33.30	32.62	32.63	17.70	qfq	522,500	17,145,085	-1.09%
2024-03-18	32.88	34.00	32.40	32.99	17.89	qfq	1,242,250	41,219,733	0.46%
2024-03-15	31.85	32.95	31.61	32.84	17.81	qfq	1,145,671	36,959,638	1.58%
2024-03-14	30.36	33.17	30.00	32.33	17.54	qfq	1,950,621	62,565,957	5.90%
2024-03-13	30.51	30.90	30.42	30.53	16.56	qfq	618,850	18,951,000	-0.68%
2024-03-12	30.53	30.83	29.98	30.74	16.67	qfq	692,946	21,018,944	0.69%
2024-03-11	30.45	30.70	30.03	30.53	16.56	qfq	513,830	15,607,225	0.39%
2024-03-08	29.93	30.81	29.50	30.41	16.49	qfq	672,403	20,247,875	1.43%
2024-03-07	29.70	30.86	29.43	29.98	16.26	qfq	1,101,281	33,451,493	2.01%
2024-03-06	28.88	29.82	28.65	29.39	15.94	qfq	805,500	23,655,351	1.66%
2024-03-05	29.01	29.39	28.71	28.91	15.68	qfq	642,400	18,638,845	-1.43%
2024-03-04	29.58	29.76	28.75	29.33	15.91	qfq	1,133,253	33,087,574	-0.51%
2024-03-01	29.76	30.26	29.21	29.48	15.99	qfq	953,919	28,118,277	-1.07%
2024-02-29	28.62	29.88	28.58	29.80	16.16	qfq	814,200	23,859,666	2.23%
2024-02-28	30.88	32.66	29.00	29.15	15.81	qfq	1,368,871	42,460,240	-5.60%
2024-02-27	30.62	30.99	30.08	30.88	16.75	qfq	514,551	15,795,749	1.35%
2024-02-26	30.15	31.10	30.00	30.47	16.53	qfq	792,301	24,235,647	0.99%
2024-02-23	30.88	30.88	30.11	30.17	16.36	qfq	697,150	21,139,012	-1.50%
2024-02-22	29.37	30.87	29.37	30.63	16.61	qfq	913,500	27,831,956	3.87%
2024-02-21	28.71	29.99	28.55	29.49	16.00	qfq	694,950	20,419,468	1.38%
2024-02-20	28.90	29.56	28.56	29.09	15.78	qfq	567,156	16,529,766	0.69%
2024-02-19	29.20	29.99	28.10	28.89	15.67	qfq	1,073,248	30,995,925	-1.23%
2024-02-08	27.01	29.90	25.47	29.25	15.87	qfq	1,360,360	37,802,574	9.14%
2024-02-07	24.81	27.00	24.00	26.80	14.54	qfq	1,601,625	40,980,772	6.82%
2024-02-06	22.01	25.10	21.70	25.09	13.61	qfq	2,169,214	51,089,274	4.76%
2024-02-05	24.27	24.27	20.16	23.95	12.99	qfq	2,121,234	48,652,206	-2.32%
2024-02-02	24.77	25.31	22.80	24.52	13.30	qfq	1,439,400	34,558,367	-1.01%
2024-02-01	25.10	25.16	24.00	24.77	13.44	qfq	1,028,070	25,361,639	-1.59%
2024-01-31	26.49	26.52	24.96	25.17	13.65	qfq	1,039,764	26,639,787	-5.13%
2024-01-30	27.33	27.88	26.50	26.53	14.39	qfq	767,350	20,556,202	-2.93%
2024-01-29	28.66	29.35	27.33	27.33	14.82	qfq	837,592	23,527,112	-5.10%
2024-01-26	28.34	29.04	28.24	28.80	15.62	qfq	1,125,290	32,302,720	1.59%
2024-01-25	26.90	28.48	26.77	28.35	15.38	qfq	1,191,619	32,969,702	5.39%
2024-01-24	27.38	27.74	26.07	26.90	14.59	qfq	1,145,100	30,669,409	-1.36%
2024-01-23	27.19	27.69	26.73	27.27	14.79	qfq	873,790	23,793,352	0.26%
2024-01-22	29.01	29.25	26.54	27.20	14.75	qfq	976,900	27,339,984	-6.72%
2024-01-19	29.40	29.57	28.80	29.16	15.82	qfq	976,490	28,506,630	-0.82%
2024-01-18	29.58	29.79	28.55	29.40	15.95	qfq	1,011,650	29,349,049	-0.94%
2024-01-17	30.48	30.62	29.54	29.68	16.10	qfq	515,400	15,497,125	-2.50%
2024-01-16	30.60	30.80	29.72	30.44	16.51	qfq	796,600	24,083,391	-0.49%
2024-01-15	30.80	31.02	30.25	30.59	16.59	qfq	527,950	16,143,552	-0.42%
2024-01-12	31.10	31.58	30.57	30.72	16.66	qfq	576,750	17,873,281	-1.22%
2024-01-11	30.58	31.11	30.58	31.10	16.87	qfq	609,800	18,844,524	1.70%
2024-01-10	30.98	31.80	30.26	30.58	16.59	qfq	823,100	25,232,680	-1.61%
2024-01-09	30.97	31.84	30.80	31.08	16.86	qfq	992,400	30,967,446	0.36%
2024-01-08	31.64	31.88	30.87	30.97	16.80	qfq	756,050	23,673,437	-2.12%
2024-01-05	32.15	32.65	31.39	31.64	17.16	qfq	942,300	30,125,517	-1.34%
2024-01-04	32.73	32.73	31.98	32.07	17.39	qfq	845,700	27,163,030	-1.44%
2024-01-03	33.42	33.47	32.42	32.54	17.65	qfq	657,400	21,588,244	-2.63%
2024-01-02	33.04	33.73	33.04	33.42	18.13	qfq	774,450	25,885,434	1.24%
2023-12-29	32.39	33.11	31.70	33.01	17.90	qfq	1,312,200	42,863,085	2.36%
2023-12-28	32.48	32.48	31.44	32.25	17.49	qfq	734,300	23,570,662	0.19%
2023-12-27	31.90	32.49	31.66	32.19	17.46	qfq	865,150	27,762,711	1.64%
2023-12-26	31.89	31.98	31.54	31.67	17.18	qfq	622,000	19,742,716	-0.31%
2023-12-25	32.49	32.49	31.57	31.77	17.23	qfq	975,750	31,149,748	-2.22%
2023-12-22	33.05	33.05	32.19	32.49	17.62	qfq	758,250	24,614,723	-0.91%
2023-12-21	32.41	33.10	32.10	32.79	17.79	qfq	796,371	25,977,645	1.11%
2023-12-20	32.60	33.66	32.21	32.43	17.59	qfq	1,722,169	56,787,291	0.40%
2023-12-19	32.17	32.39	31.74	32.30	17.52	qfq	573,050	18,394,050	0.59%
2023-12-18	32.26	32.92	32.06	32.11	17.42	qfq	895,780	29,004,021	-0.46%
2023-12-15	32.65	32.65	32.12	32.26	17.50	qfq	471,500	15,242,895	-0.55%
2023-12-14	32.59	32.77	32.01	32.44	17.60	qfq	892,988	28,968,156	0.12%
2023-12-13	32.35	32.64	32.07	32.40	17.57	qfq	643,488	20,871,334	0.15%
2023-12-12	33.09	33.09	32.26	32.35	17.55	qfq	952,440	31,067,639	-2.21%
2023-12-11	32.36	33.41	32.06	33.08	17.94	qfq	1,403,750	46,074,751	1.35%
2023-12-08	32.87	33.32	32.35	32.64	17.70	qfq	1,425,300	46,659,492	-0.70%
2023-12-07	32.74	33.66	32.16	32.87	17.83	qfq	2,035,021	66,759,799	-0.39%
2023-12-06	31.11	33.83	31.08	33.00	17.90	qfq	2,719,881	89,418,637	5.06%
2023-12-05	32.08	32.10	31.01	31.41	17.04	qfq	911,999	28,761,552	-1.01%
2023-12-04	31.90	32.27	31.31	31.73	17.21	qfq	1,292,200	40,989,159	-0.25%
2023-12-01	30.48	32.79	30.48	31.81	17.25	qfq	2,395,242	76,342,870	3.85%
2023-11-30	30.59	31.00	30.05	30.63	16.61	qfq	587,487	17,848,496	0.56%
2023-11-29	30.91	31.33	30.31	30.46	16.52	qfq	619,050	19,017,505	-1.42%
2023-11-28	30.64	31.39	30.59	30.90	16.76	qfq	559,028	17,343,312	0.62%
2023-11-27	29.99	30.84	29.91	30.71	16.66	qfq	667,728	20,404,907	1.35%
2023-11-24	30.56	30.64	30.10	30.30	16.43	qfq	472,850	14,326,184	-0.85%
2023-11-23	29.86	30.88	29.67	30.56	16.58	qfq	948,450	28,800,094	2.45%
2023-11-22	30.53	30.77	29.81	29.83	16.18	qfq	685,550	20,633,269	-2.04%
2023-11-21	31.15	31.41	30.41	30.45	16.52	qfq	655,700	20,133,539	-2.65%
2023-11-20	30.27	31.29	30.04	31.28	16.97	qfq	900,450	27,754,468	3.58%
2023-11-17	30.03	30.30	29.46	30.20	16.38	qfq	471,989	14,134,621	0.73%
2023-11-16	30.65	30.84	29.95	29.98	16.26	qfq	675,700	20,502,524	-2.15%
2023-11-15	30.03	30.88	29.77	30.64	16.62	qfq	1,074,300	32,604,213	3.20%
2023-11-14	29.45	29.74	29.20	29.69	16.10	qfq	761,800	22,471,363	0.71%
2023-11-13	29.13	29.52	28.87	29.48	15.99	qfq	561,250	16,418,772	0.68%
2023-11-10	29.48	29.52	28.43	29.28	15.88	qfq	799,039	23,427,849	0.79%
2023-11-09	29.03	29.56	28.93	29.05	15.76	qfq	764,570	22,321,049	-0.45%
2023-11-08	29.29	29.56	28.86	29.18	15.83	qfq	741,850	21,585,820	-0.03%
2023-11-07	29.71	29.78	29.10	29.19	15.83	qfq	900,300	26,418,790	-1.55%
2023-11-06	29.50	29.80	28.47	29.65	16.08	qfq	1,246,950	36,414,444	0.71%
2023-11-03	29.18	29.70	29.04	29.44	15.97	qfq	624,950	18,400,224	1.03%
2023-11-02	29.82	30.06	29.05	29.14	15.81	qfq	1,276,500	37,592,139	-2.48%
2023-11-01	29.21	29.98	28.73	29.88	16.21	qfq	1,648,600	48,399,718	2.29%
2023-10-31	28.90	29.60	28.87	29.21	15.84	qfq	872,600	25,517,231	0.76%
2023-10-30	28.60	29.18	28.22	28.99	15.72	qfq	1,071,310	30,866,854	1.36%
2023-10-27	28.28	29.10	28.11	28.60	15.51	qfq	721,700	20,615,385	-0.87%
2023-10-26	28.28	28.98	28.24	28.85	15.65	qfq	799,150	22,915,905	0.77%
2023-10-25	28.23	28.80	27.92	28.63	15.53	qfq	996,450	28,343,344	1.17%
2023-10-24	27.72	28.77	27.58	28.30	15.35	qfq	955,850	27,069,073	2.98%
2023-10-23	27.90	27.90	26.93	27.48	14.91	qfq	850,050	23,254,403	-1.51%
2023-10-20	27.52	28.60	27.52	27.90	15.13	qfq	782,388	21,910,411	0.76%
2023-10-19	27.79	28.37	27.05	27.69	15.02	qfq	1,091,647	30,414,199	-1.00%
2023-10-18	27.56	28.48	26.88	27.97	15.17	qfq	1,118,643	31,014,153	1.38%
2023-10-17	27.00	27.85	26.68	27.59	14.96	qfq	1,052,155	28,782,655	2.15%
2023-10-16	27.34	27.50	26.67	27.01	14.65	qfq	1,108,800	30,014,562	-0.33%
2023-10-13	28.28	28.44	27.00	27.10	14.70	qfq	1,235,590	33,713,060	-3.80%
2023-10-12	28.74	29.02	28.16	28.17	15.28	qfq	740,347	21,030,442	-1.30%
2023-10-11	28.21	28.84	27.90	28.54	15.48	qfq	759,450	21,629,897	1.28%
2023-10-10	28.72	28.90	27.98	28.18	15.28	qfq	747,000	21,163,285	-1.16%
2023-10-09	29.42	29.80	28.09	28.51	15.46	qfq	1,346,400	38,628,135	-3.13%
2023-09-28	29.17	29.46	28.85	29.43	15.96	qfq	737,250	21,553,526	1.38%
2023-09-27	28.58	29.55	28.49	29.03	15.75	qfq	978,800	28,548,888	1.57%
2023-09-26	28.98	29.14	28.23	28.58	15.50	qfq	1,443,715	41,208,363	-2.06%
2023-09-25	29.05	29.38	28.91	29.18	15.83	qfq	416,900	12,153,917	0.45%
2023-09-22	28.29	29.12	28.03	29.05	15.76	qfq	620,250	17,738,975	2.65%
2023-09-21	28.74	28.88	28.11	28.30	15.35	qfq	549,800	15,603,748	-1.53%
2023-09-20	28.83	29.05	28.65	28.74	15.59	qfq	359,400	10,348,151	-0.79%
2023-09-19	29.13	29.38	28.77	28.97	15.71	qfq	508,900	14,771,386	-0.55%
2023-09-18	28.82	29.65	28.50	29.13	15.80	qfq	648,498	18,939,742	1.25%
2023-09-15	28.80	29.26	28.63	28.77	15.60	qfq	478,400	13,801,407	0.63%
2023-09-14	28.81	29.03	28.47	28.59	15.51	qfq	442,250	12,686,542	-1.18%
2023-09-13	29.10	29.12	28.28	28.93	15.69	qfq	661,550	18,979,079	-0.58%
2023-09-12	29.18	29.37	28.90	29.10	15.78	qfq	410,250	11,937,711	-0.27%
2023-09-11	29.10	29.45	28.43	29.18	15.83	qfq	737,990	21,467,990	0.07%
2023-09-08	29.19	29.28	28.58	29.16	15.82	qfq	648,500	18,898,218	1.89%
2023-09-07	29.30	29.50	28.62	28.62	15.52	qfq	669,981	19,404,405	-1.85%
2023-09-06	29.00	29.40	28.80	29.16	15.82	qfq	824,500	23,959,867	-0.38%
2023-09-05	29.45	29.90	29.01	29.27	15.88	qfq	580,000	16,959,883	-0.10%
2023-09-04	29.56	29.80	29.06	29.30	15.89	qfq	872,780	25,551,786	-0.17%
2023-09-01	29.05	29.57	28.81	29.35	15.92	qfq	1,195,100	34,984,350	1.10%
2023-08-31	28.79	29.15	28.31	29.03	15.75	qfq	1,052,150	30,317,569	1.19%
2023-08-30	28.16	29.29	28.10	28.69	15.56	qfq	1,242,450	35,747,997	2.43%
2023-08-29	26.40	28.16	26.37	28.01	15.19	qfq	1,478,050	40,887,000	6.54%
2023-08-28	28.30	28.30	26.25	26.29	14.26	qfq	1,134,300	30,504,381	-2.56%
2023-08-25	27.43	27.62	26.71	26.98	14.63	qfq	736,450	19,962,558	-1.64%
2023-08-24	27.41	27.99	27.02	27.43	14.88	qfq	931,550	25,481,554	-1.05%
2023-08-23	27.69	27.98	27.02	27.72	15.04	qfq	851,448	23,538,173	0.11%
2023-08-22	27.37	27.81	27.09	27.69	15.02	qfq	982,750	26,974,383	0.80%
2023-08-21	28.08	28.58	27.38	27.47	14.90	qfq	923,250	25,824,261	-2.35%
2023-08-18	28.62	28.87	28.08	28.13	15.26	qfq	920,650	26,167,810	0.18%
2023-08-17	27.59	28.50	27.14	28.08	15.23	qfq	774,485	21,528,336	1.85%
2023-08-16	27.78	28.08	27.41	27.57	14.95	qfq	824,700	22,862,415	-1.57%
2023-08-15	28.54	28.87	27.88	28.01	15.19	qfq	770,282	21,721,487	-1.75%
2023-08-14	28.44	28.75	27.79	28.51	15.46	qfq	1,419,850	40,180,758	0.39%
2023-08-11	29.20	29.39	28.12	28.40	15.40	qfq	1,659,450	47,338,341	-1.76%
2023-08-10	29.42	29.60	28.42	28.91	15.68	qfq	2,045,750	58,961,344	-2.33%
2023-08-09	29.49	29.96	29.08	29.60	16.05	qfq	2,101,100	62,092,076	0.10%
2023-08-08	27.15	30.56	27.13	29.57	16.04	qfq	3,750,886	109,451,011	9.36%
2023-08-07	26.80	27.23	26.43	27.04	14.67	qfq	1,663,006	44,882,520	2.08%
2023-08-04	27.40	27.50	25.41	26.49	14.37	qfq	2,888,950	76,098,512	-3.36%
2023-08-03	27.83	27.98	27.31	27.41	14.87	qfq	874,100	24,024,411	-1.97%
2023-08-02	27.10	27.98	27.04	27.96	15.17	qfq	876,641	24,298,593	3.06%
2023-08-01	27.43	27.68	26.83	27.13	14.72	qfq	778,300	21,084,933	-0.70%
2023-07-31	27.42	27.48	26.64	27.32	14.82	qfq	887,450	24,024,739	0.26%
2023-07-28	27.23	27.64	27.14	27.25	14.78	qfq	687,000	18,819,401	-0.87%
2023-07-27	27.36	27.78	27.15	27.49	14.91	qfq	877,466	24,093,597	0.48%
2023-07-26	27.74	27.92	27.29	27.36	14.84	qfq	1,288,066	35,529,978	-1.30%
2023-07-25	28.11	28.37	27.40	27.72	15.04	qfq	2,102,985	58,374,013	-2.12%
2023-07-24	27.87	28.88	27.66	28.32	15.36	qfq	2,313,677	65,367,412	0.60%
2023-07-21	27.10	28.98	27.00	28.15	15.27	qfq	4,276,393	120,361,101	5.55%
2023-07-20	27.08	27.30	26.50	26.67	14.47	qfq	1,052,700	28,221,257	-1.44%
2023-07-19	27.11	27.49	26.58	27.06	14.68	qfq	1,605,200	43,276,419	-0.29%
2023-07-18	27.07	27.48	26.85	27.14	14.72	qfq	1,119,550	30,376,067	0.00%