SECURITY DETAIL · RAW DATA

新瀚新材301076.SZ

ASZSECNYSTOCK

最近收盘价23.042026-07-17

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

最近交易日2026-07-17

成交量（股）14,296,948

成交额（元）339,411,780

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
2026-05-08	2026-05-18	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-08	2026-05-18	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-09-20	2025-09-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-10	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-04-24	2024-04-30	cash_dividend	0.15	—	—	—	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	22.48	25.30	22.48	23.04	23.04	qfq	14,296,948	339,411,780	3.74%
2026-07-16	22.11	22.69	21.86	22.21	22.21	qfq	3,252,657	72,537,834	-1.07%
2026-07-15	22.28	22.79	21.95	22.45	22.45	qfq	3,331,672	74,642,390	0.72%
2026-07-14	22.40	22.64	21.58	22.29	22.29	qfq	3,805,860	84,258,624	-0.49%
2026-07-13	24.59	24.59	22.28	22.40	22.40	qfq	5,921,239	136,284,840	-8.94%
2026-07-10	24.31	25.69	23.93	24.60	24.60	qfq	6,113,779	152,526,432	1.32%
2026-07-09	25.15	25.26	23.34	24.28	24.28	qfq	5,881,066	142,207,176	-2.92%
2026-07-08	25.84	26.10	24.74	25.01	25.01	qfq	5,659,662	142,712,158	-3.70%
2026-07-07	27.88	28.84	25.81	25.97	25.97	qfq	8,093,652	218,296,272	-6.65%
2026-07-06	29.34	29.38	27.81	27.82	27.82	qfq	7,989,313	228,074,698	-5.98%
2026-07-03	27.89	30.48	27.60	29.59	29.59	qfq	11,246,471	329,828,574	6.40%
2026-07-02	27.01	28.99	26.90	27.81	27.81	qfq	7,396,277	208,364,695	1.61%
2026-07-01	26.65	27.68	26.20	27.37	27.37	qfq	7,458,818	202,281,882	4.55%
2026-06-30	24.60	26.32	24.16	26.18	26.18	qfq	5,833,339	149,677,401	6.38%
2026-06-29	24.68	25.78	23.88	24.61	24.61	qfq	5,479,743	136,007,079	0.41%
2026-06-26	25.64	25.64	24.50	24.51	24.51	qfq	5,824,887	145,314,125	-4.93%
2026-06-25	27.79	27.88	25.71	25.78	25.78	qfq	8,628,675	227,477,052	-7.30%
2026-06-24	28.49	28.70	27.37	27.81	27.81	qfq	4,629,285	129,181,600	-2.46%
2026-06-23	28.31	29.53	28.20	28.51	28.51	qfq	5,651,757	163,423,900	-1.08%
2026-06-22	28.50	29.00	27.01	28.82	28.82	qfq	8,706,101	243,729,740	1.12%
2026-06-18	28.69	29.17	28.10	28.50	28.50	qfq	5,802,299	165,805,910	-1.55%
2026-06-17	29.61	29.74	28.82	28.95	28.95	qfq	4,823,202	140,715,990	-3.47%
2026-06-16	28.81	30.28	28.57	29.99	29.99	qfq	6,128,720	180,866,777	3.13%
2026-06-15	28.28	29.40	28.04	29.08	29.08	qfq	6,580,283	190,433,106	5.67%
2026-06-12	28.39	28.75	27.36	27.52	27.52	qfq	4,393,597	122,945,926	-1.26%
2026-06-11	28.91	28.96	27.40	27.87	27.87	qfq	4,229,960	117,777,308	-2.52%
2026-06-10	29.97	30.12	28.30	28.59	28.59	qfq	5,862,848	169,858,555	-5.55%
2026-06-09	29.01	30.49	28.20	30.27	30.27	qfq	6,816,189	199,889,700	5.84%
2026-06-08	28.49	29.74	28.22	28.60	28.60	qfq	6,558,680	189,991,553	-3.15%
2026-06-05	27.72	31.19	26.29	29.53	29.53	qfq	10,558,876	307,383,400	7.03%
2026-06-04	27.50	27.97	27.10	27.59	27.59	qfq	3,617,772	99,839,915	-0.72%
2026-06-03	27.61	28.57	27.28	27.79	27.79	qfq	4,349,694	122,005,584	0.32%
2026-06-02	28.25	28.80	27.18	27.70	27.70	qfq	4,436,710	123,186,886	-1.91%
2026-06-01	28.34	29.36	28.15	28.24	28.24	qfq	4,853,115	139,168,267	-0.56%
2026-05-29	31.06	31.10	28.18	28.40	28.40	qfq	8,337,706	244,010,027	-8.65%
2026-05-28	31.62	32.77	30.21	31.09	31.09	qfq	8,098,656	252,016,846	-2.20%
2026-05-27	33.00	33.83	31.60	31.79	31.79	qfq	11,067,844	360,641,294	-5.92%
2026-05-26	31.51	33.99	31.51	33.79	33.79	qfq	15,209,974	506,522,129	5.79%
2026-05-25	33.09	33.26	31.71	31.94	31.94	qfq	6,154,428	199,045,280	-2.53%
2026-05-22	31.25	33.15	30.44	32.77	32.77	qfq	8,787,280	283,868,067	4.76%
2026-05-21	31.70	32.94	31.22	31.28	31.28	qfq	8,419,947	270,655,269	-1.76%
2026-05-20	32.78	32.78	31.40	31.84	31.84	qfq	5,266,605	168,107,001	-1.88%
2026-05-19	32.02	33.45	31.90	32.45	32.45	qfq	6,771,644	220,649,620	0.37%
2026-05-18	32.88	32.88	31.50	32.33	32.33	qfq	9,899,413	319,756,600	-25.13%
2026-05-15	43.71	45.03	42.69	43.18	33.14	qfq	12,282,085	535,868,614	4.91%
2026-05-14	41.46	42.50	41.02	41.16	31.59	qfq	6,127,775	256,440,684	-0.56%
2026-05-13	40.63	41.50	40.20	41.39	31.76	qfq	3,443,472	141,730,792	1.40%
2026-05-12	42.36	42.36	40.74	40.82	31.33	qfq	4,247,498	175,123,323	-1.71%
2026-05-11	41.04	41.98	41.04	41.53	31.87	qfq	5,835,092	242,723,813	0.56%
2026-05-08	40.33	42.15	40.02	41.30	31.70	qfq	9,344,525	385,318,674	1.42%
2026-05-07	38.44	41.25	38.20	40.72	31.25	qfq	9,336,557	378,960,580	6.01%
2026-05-06	36.72	38.87	36.71	38.41	29.48	qfq	3,809,537	145,494,190	4.60%
2026-04-30	36.68	37.10	36.16	36.72	28.18	qfq	2,197,275	80,584,999	-0.22%
2026-04-29	36.15	37.12	36.00	36.80	28.24	qfq	2,564,877	93,940,712	1.18%
2026-04-28	37.58	37.68	36.12	36.37	27.91	qfq	3,057,263	111,788,988	-3.88%
2026-04-27	37.03	37.99	36.61	37.84	29.04	qfq	2,903,689	108,965,659	1.34%
2026-04-24	37.83	38.14	36.81	37.34	28.66	qfq	3,076,884	114,655,819	-2.12%
2026-04-23	39.21	39.59	37.98	38.15	29.28	qfq	3,690,876	142,048,907	-3.44%
2026-04-22	39.55	39.76	39.01	39.51	30.32	qfq	3,596,096	141,646,985	-0.83%
2026-04-21	39.19	40.23	38.76	39.84	30.58	qfq	5,620,215	223,367,954	1.53%
2026-04-20	39.00	39.59	39.00	39.24	30.11	qfq	3,524,307	138,302,555	0.93%
2026-04-17	38.60	39.20	37.91	38.88	29.84	qfq	3,246,364	125,152,893	1.01%
2026-04-16	38.11	38.62	37.94	38.49	29.54	qfq	2,210,520	84,913,060	1.40%
2026-04-15	38.70	38.98	37.88	37.96	29.13	qfq	2,301,797	88,480,461	-1.38%
2026-04-14	38.23	38.55	38.00	38.49	29.54	qfq	2,418,559	92,578,084	0.86%
2026-04-13	37.75	38.21	37.56	38.16	29.29	qfq	1,679,919	63,750,791	0.16%
2026-04-10	38.30	38.88	38.05	38.10	29.24	qfq	3,057,214	117,276,462	0.16%
2026-04-09	38.35	38.67	37.90	38.04	29.19	qfq	2,668,001	101,926,217	-1.19%
2026-04-08	37.55	38.60	37.35	38.50	29.55	qfq	3,513,115	134,302,967	4.70%
2026-04-07	36.30	37.30	36.20	36.77	28.22	qfq	1,876,400	69,092,593	2.20%
2026-04-03	37.14	37.31	35.97	35.98	27.61	qfq	1,923,254	69,865,979	-3.02%
2026-04-02	37.78	38.11	36.90	37.10	28.47	qfq	2,326,599	87,120,352	-2.06%
2026-04-01	38.01	38.45	37.27	37.88	29.07	qfq	2,590,423	98,123,092	0.77%
2026-03-31	37.95	38.88	37.55	37.59	28.85	qfq	4,337,254	165,521,986	-0.21%
2026-03-30	37.09	38.08	37.00	37.67	28.91	qfq	3,065,330	115,098,045	1.51%
2026-03-27	36.18	37.48	36.14	37.11	28.48	qfq	1,993,595	73,725,692	0.65%
2026-03-26	37.06	37.92	36.71	36.87	28.30	qfq	3,321,080	123,819,214	-0.46%
2026-03-25	35.97	37.28	35.70	37.04	28.43	qfq	3,140,267	115,570,839	4.10%
2026-03-24	35.50	35.71	34.30	35.58	27.31	qfq	2,951,417	103,401,538	2.18%
2026-03-23	35.87	36.87	34.66	34.82	26.72	qfq	3,805,810	136,459,578	-5.12%
2026-03-20	38.20	38.64	36.70	36.70	28.17	qfq	2,762,291	103,557,261	-3.01%
2026-03-19	39.23	39.30	37.68	37.84	29.04	qfq	3,827,509	146,479,533	-4.47%
2026-03-18	39.88	40.49	39.22	39.61	30.40	qfq	2,426,054	95,831,463	-0.50%
2026-03-17	41.22	41.35	39.80	39.81	30.55	qfq	2,437,117	98,710,192	-3.19%
2026-03-16	40.75	41.40	40.40	41.12	31.56	qfq	1,951,999	79,975,004	1.11%
2026-03-13	41.28	41.91	40.67	40.67	31.21	qfq	2,688,258	110,769,625	-2.52%
2026-03-12	41.40	42.96	41.00	41.72	32.02	qfq	4,626,450	194,630,602	0.77%
2026-03-11	41.41	42.26	41.15	41.40	31.77	qfq	2,489,144	103,519,811	-0.02%
2026-03-10	40.56	41.69	40.54	41.41	31.78	qfq	3,017,965	124,221,606	3.45%
2026-03-09	40.20	40.30	39.01	40.03	30.72	qfq	3,456,500	137,065,250	-1.96%
2026-03-06	39.88	40.97	39.88	40.83	31.33	qfq	2,759,366	112,029,929	1.82%
2026-03-05	40.64	41.00	39.80	40.10	30.77	qfq	2,393,728	96,571,060	0.53%
2026-03-04	40.01	40.76	39.75	39.89	30.61	qfq	2,536,804	101,875,600	-1.02%
2026-03-03	42.47	43.00	40.28	40.30	30.93	qfq	4,536,291	187,572,332	-5.15%
2026-03-02	43.30	43.90	42.26	42.49	32.61	qfq	4,355,873	186,145,996	-3.89%
2026-02-27	44.54	44.71	43.93	44.21	33.93	qfq	3,235,659	142,837,520	-1.14%
2026-02-26	44.60	44.93	44.22	44.72	34.32	qfq	3,485,435	155,606,131	-0.18%
2026-02-25	43.72	45.00	43.42	44.80	34.38	qfq	4,794,296	213,737,308	2.47%
2026-02-24	44.40	44.50	43.00	43.72	33.55	qfq	3,276,178	143,001,908	0.62%
2026-02-13	43.00	44.28	42.98	43.45	33.35	qfq	3,215,056	140,587,302	0.58%
2026-02-12	42.57	43.68	42.57	43.20	33.15	qfq	2,871,027	124,250,249	0.89%
2026-02-11	43.06	43.68	42.49	42.82	32.86	qfq	3,693,804	159,046,916	-2.24%
2026-02-10	43.95	44.20	43.50	43.80	33.61	qfq	3,184,411	139,543,874	-0.66%
2026-02-09	44.06	44.40	43.74	44.09	33.84	qfq	4,149,493	182,645,354	-0.23%
2026-02-06	41.99	45.22	41.56	44.19	33.91	qfq	6,799,257	299,843,189	4.86%
2026-02-05	43.14	43.45	42.00	42.14	32.34	qfq	3,040,184	129,271,434	-3.26%
2026-02-04	44.33	44.54	43.11	43.56	33.43	qfq	2,939,143	128,214,715	-1.02%
2026-02-03	43.09	44.09	42.88	44.01	33.78	qfq	3,471,967	151,459,267	3.41%
2026-02-02	44.00	44.41	42.56	42.56	32.66	qfq	3,761,000	163,286,057	-3.56%
2026-01-30	43.66	44.80	42.66	44.13	33.87	qfq	4,649,070	202,678,580	-0.07%
2026-01-29	44.85	45.50	44.01	44.16	33.89	qfq	4,387,133	196,039,513	-1.91%
2026-01-28	45.69	45.92	44.88	45.02	34.55	qfq	4,494,376	203,174,376	-2.13%
2026-01-27	45.81	46.20	43.94	46.00	35.30	qfq	7,186,196	324,313,704	-0.45%
2026-01-26	50.13	50.19	46.20	46.21	35.46	qfq	11,186,764	530,602,008	-7.49%
2026-01-23	48.96	50.28	48.00	49.95	38.33	qfq	9,694,967	481,143,028	2.65%
2026-01-22	50.21	50.49	48.51	48.66	37.34	qfq	8,501,597	419,012,981	-2.41%
2026-01-21	49.35	50.20	48.50	49.86	38.27	qfq	8,642,131	428,930,629	0.14%
2026-01-20	50.50	52.08	49.30	49.79	38.21	qfq	12,406,541	623,690,663	-1.93%
2026-01-19	51.11	53.10	49.49	50.77	38.96	qfq	18,742,005	959,275,612	2.81%
2026-01-16	46.80	50.08	46.74	49.38	37.90	qfq	15,222,377	741,297,038	6.26%
2026-01-15	46.59	47.10	45.73	46.47	35.66	qfq	5,750,110	266,378,145	-0.79%
2026-01-14	47.21	48.43	45.93	46.84	35.95	qfq	9,778,568	463,050,983	-1.39%
2026-01-13	49.29	49.94	47.30	47.50	36.45	qfq	10,330,967	502,723,621	-4.89%
2026-01-12	48.13	50.20	47.77	49.94	38.33	qfq	14,255,839	705,134,000	3.76%
2026-01-09	47.42	48.99	47.20	48.13	36.94	qfq	9,103,918	440,032,820	0.65%
2026-01-08	47.53	48.48	47.30	47.82	36.70	qfq	8,027,347	384,100,928	0.80%
2026-01-07	49.09	49.09	47.20	47.44	36.41	qfq	11,450,938	549,251,780	-4.10%
2026-01-06	48.39	50.25	47.91	49.47	37.97	qfq	13,922,214	685,804,910	2.25%
2026-01-05	48.03	49.16	47.51	48.38	37.13	qfq	12,911,317	622,562,751	-1.89%
2025-12-31	48.66	50.50	47.80	49.31	37.84	qfq	15,855,590	781,166,568	-0.66%
2025-12-30	45.70	52.60	45.37	49.64	38.10	qfq	24,506,403	1,182,443,293	8.62%
2025-12-29	43.26	46.58	42.91	45.70	35.07	qfq	17,577,719	792,310,560	4.17%
2025-12-26	44.03	45.18	43.60	43.87	33.67	qfq	7,495,554	331,622,450	-1.42%
2025-12-25	43.50	45.10	43.18	44.50	34.15	qfq	9,301,578	410,463,898	2.61%
2025-12-24	42.51	43.42	42.11	43.37	33.28	qfq	5,214,013	224,176,821	1.57%
2025-12-23	42.01	43.60	41.78	42.70	32.77	qfq	7,241,747	309,903,265	1.38%
2025-12-22	42.38	42.40	41.76	42.12	32.32	qfq	3,099,734	130,521,497	1.49%
2025-12-19	41.26	42.20	41.23	41.50	31.85	qfq	3,124,278	130,306,962	0.48%
2025-12-18	41.68	42.85	41.21	41.30	31.70	qfq	4,083,064	171,731,387	-2.59%
2025-12-17	40.41	42.49	39.94	42.40	32.54	qfq	4,995,669	206,159,523	4.67%
2025-12-16	41.20	41.38	40.22	40.51	31.09	qfq	2,981,573	121,020,239	-2.22%
2025-12-15	41.54	42.48	41.15	41.43	31.80	qfq	2,772,818	115,593,002	-1.17%
2025-12-12	41.38	42.19	41.02	41.92	32.17	qfq	3,090,038	128,818,753	0.99%
2025-12-11	42.80	42.96	41.51	41.51	31.86	qfq	3,626,274	152,282,937	-3.01%
2025-12-10	42.52	43.09	42.30	42.80	32.85	qfq	3,650,835	155,916,226	-0.19%
2025-12-09	43.25	44.09	42.77	42.88	32.91	qfq	4,666,973	202,158,404	-1.65%
2025-12-08	42.45	43.68	42.20	43.60	33.46	qfq	6,525,188	282,117,534	1.85%
2025-12-05	41.59	43.10	41.43	42.81	32.85	qfq	7,595,304	323,216,959	2.42%
2025-12-04	43.21	43.99	41.20	41.80	32.08	qfq	7,750,166	328,090,433	0.77%
2025-12-03	42.14	42.44	41.32	41.48	31.83	qfq	2,547,663	106,033,219	-1.54%
2025-12-02	43.00	43.32	41.95	42.13	32.33	qfq	4,087,085	173,519,983	-2.72%
2025-12-01	42.22	43.35	42.22	43.31	33.24	qfq	4,475,995	192,840,981	1.88%
2025-11-28	41.70	42.87	41.70	42.51	32.62	qfq	3,929,383	166,501,902	1.07%
2025-11-27	41.70	42.88	41.27	42.06	32.28	qfq	3,667,725	155,039,740	0.41%
2025-11-26	41.23	42.78	41.23	41.89	32.15	qfq	5,085,212	214,114,076	0.60%
2025-11-25	41.30	42.14	41.26	41.64	31.96	qfq	4,331,266	180,838,974	1.46%
2025-11-24	39.99	41.32	39.97	41.04	31.50	qfq	4,718,410	191,980,061	2.78%
2025-11-21	40.78	41.65	39.67	39.93	30.64	qfq	5,542,600	224,433,728	-3.06%
2025-11-20	42.43	42.87	41.11	41.19	31.61	qfq	3,865,527	161,145,053	-2.49%
2025-11-19	43.01	43.30	41.97	42.24	32.42	qfq	3,494,893	148,335,975	-1.79%
2025-11-18	43.60	43.61	42.70	43.01	33.01	qfq	3,845,678	165,848,840	-1.71%
2025-11-17	43.34	43.87	43.21	43.76	33.58	qfq	3,806,822	166,128,324	1.18%
2025-11-14	44.55	44.60	43.25	43.25	33.19	qfq	5,979,354	262,341,576	-4.00%
2025-11-13	44.39	46.18	44.39	45.05	34.57	qfq	5,259,092	237,347,296	1.65%
2025-11-12	46.12	46.12	44.14	44.32	34.01	qfq	5,859,628	261,627,083	-4.71%
2025-11-11	46.85	46.99	44.88	46.51	35.69	qfq	9,006,915	413,029,621	-1.15%
2025-11-10	49.10	49.50	46.80	47.05	36.11	qfq	11,930,192	570,096,459	-6.61%
2025-11-07	51.79	53.50	49.00	50.38	38.66	qfq	17,924,589	920,777,196	3.60%
2025-11-06	47.08	48.99	47.00	48.63	37.32	qfq	6,307,776	304,011,761	3.31%
2025-11-05	46.84	47.80	46.50	47.07	36.12	qfq	4,088,390	192,844,007	-0.97%
2025-11-04	50.25	50.50	47.00	47.53	36.48	qfq	9,835,771	471,513,240	-6.58%
2025-11-03	52.88	52.88	50.06	50.88	39.05	qfq	6,315,122	322,952,749	-2.40%
2025-10-31	50.00	52.94	49.68	52.13	40.01	qfq	8,842,059	461,510,942	1.90%
2025-10-30	53.67	54.09	51.05	51.16	39.26	qfq	10,033,266	525,652,027	-3.29%
2025-10-29	52.81	53.50	51.43	52.90	40.60	qfq	10,139,579	531,972,070	0.34%
2025-10-28	51.50	53.55	51.02	52.72	40.46	qfq	10,959,495	575,395,532	1.58%
2025-10-27	50.32	52.48	50.32	51.90	39.83	qfq	7,948,253	411,549,833	3.18%
2025-10-24	49.70	50.45	49.11	50.30	38.60	qfq	6,106,349	304,380,647	1.21%
2025-10-23	51.35	51.35	49.27	49.70	38.14	qfq	5,455,877	271,880,046	-2.61%
2025-10-22	52.03	52.59	50.70	51.03	39.16	qfq	5,607,943	287,907,442	-2.24%
2025-10-21	52.31	52.61	50.50	52.20	40.06	qfq	8,199,180	423,507,059	-0.19%
2025-10-20	52.00	53.30	51.30	52.30	40.14	qfq	9,093,068	476,592,704	1.85%
2025-10-17	52.87	53.86	51.07	51.35	39.41	qfq	8,994,063	468,776,457	-2.89%
2025-10-16	52.61	53.39	52.08	52.88	40.58	qfq	9,703,701	510,935,415	-1.80%
2025-10-15	49.46	54.20	49.46	53.85	41.33	qfq	14,973,323	783,929,522	9.07%
2025-10-14	51.90	51.90	49.10	49.37	37.89	qfq	7,604,234	382,717,539	-3.56%
2025-10-13	47.30	51.80	47.15	51.19	39.29	qfq	9,716,315	490,217,004	-1.93%
2025-10-10	53.00	54.48	51.85	52.20	40.06	qfq	13,202,934	702,689,837	-1.34%
2025-10-09	52.02	53.55	51.50	52.91	40.61	qfq	7,921,800	418,533,628	1.50%
2025-09-30	52.61	53.68	52.13	52.13	40.01	qfq	7,232,160	380,442,468	-1.14%
2025-09-29	51.47	53.49	51.47	52.73	40.47	qfq	8,753,379	461,945,018	2.47%
2025-09-26	53.19	53.52	51.40	51.46	39.49	qfq	7,406,024	387,524,141	-4.17%
2025-09-25	54.23	55.19	53.58	53.70	41.14	qfq	8,506,813	462,438,168	-1.83%
2025-09-24	53.32	54.85	52.61	54.70	41.90	qfq	8,378,123	451,431,666	1.15%
2025-09-23	56.50	56.60	51.99	54.08	41.43	qfq	13,619,735	732,991,241	-3.62%
2025-09-22	55.85	57.28	55.40	56.11	42.98	qfq	10,072,474	565,726,337	0.21%
2025-09-19	57.02	57.59	55.82	55.99	42.89	qfq	14,503,278	820,732,330	-1.81%
2025-09-18	59.24	60.35	56.57	57.02	43.68	qfq	31,336,893	1,829,748,087	-9.03%
2025-09-17	62.83	66.48	62.03	62.68	48.01	qfq	28,885,282	1,842,829,227	1.92%
2025-09-16	61.37	64.67	60.65	61.50	47.11	qfq	29,861,055	1,859,359,816	-1.25%
2025-09-15	58.27	64.81	58.27	62.28	47.71	qfq	25,445,385	1,582,249,019	5.29%
2025-09-12	62.01	63.86	58.99	59.15	45.31	qfq	23,002,849	1,392,199,191	-4.95%
2025-09-11	60.01	62.48	58.65	62.23	47.67	qfq	24,560,921	1,490,673,146	3.06%
2025-09-10	60.01	62.78	59.00	60.38	46.25	qfq	28,686,854	1,737,849,517	-2.28%
2025-09-09	60.00	65.55	57.87	61.79	47.33	qfq	40,472,426	2,500,310,371	1.75%
2025-09-08	49.56	60.73	49.56	60.73	46.52	qfq	29,525,116	1,667,712,047	20.00%
2025-09-05	48.37	51.50	48.23	50.61	38.77	qfq	12,756,279	642,646,601	3.33%
2025-09-04	48.84	50.97	47.05	48.98	37.52	qfq	12,814,693	632,381,596	-0.81%
2025-09-03	53.06	54.48	49.27	49.38	37.83	qfq	16,638,290	855,921,898	-9.56%
2025-09-02	52.20	57.08	47.71	54.60	41.82	qfq	30,160,622	1,573,251,767	3.74%
2025-09-01	53.56	53.56	51.58	52.63	40.32	qfq	15,817,784	826,886,268	-3.59%
2025-08-29	52.00	56.50	50.83	54.59	41.82	qfq	25,506,662	1,376,653,306	4.74%
2025-08-28	50.11	52.14	49.62	52.12	39.92	qfq	15,178,606	771,272,808	2.64%
2025-08-27	51.52	53.51	50.70	50.78	38.90	qfq	14,696,981	767,256,527	-1.70%
2025-08-26	54.98	54.99	51.50	51.66	39.57	qfq	17,403,698	910,948,953	-5.09%
2025-08-25	53.50	55.52	53.15	54.43	41.69	qfq	17,310,507	939,302,277	1.11%
2025-08-22	54.00	54.50	53.01	53.83	41.23	qfq	15,415,399	828,614,967	-0.87%
2025-08-21	56.50	56.50	53.50	54.30	41.59	qfq	18,422,387	1,003,227,549	-3.14%
2025-08-20	58.00	60.95	55.01	56.06	42.94	qfq	22,388,043	1,291,680,274	-3.61%
2025-08-19	60.20	61.58	57.50	58.16	44.55	qfq	27,182,298	1,606,596,356	-7.39%
2025-08-18	58.20	63.49	54.99	62.80	48.11	qfq	37,270,468	2,160,806,087	10.10%
2025-08-15	50.17	59.06	50.17	57.04	43.69	qfq	35,180,680	1,964,818,395	10.16%
2025-08-14	48.02	55.20	48.02	51.78	39.66	qfq	37,373,922	1,931,789,974	5.24%
2025-08-13	46.53	52.47	45.81	49.20	37.69	qfq	38,504,986	1,874,191,830	3.08%
2025-08-12	50.01	50.55	47.11	47.73	36.56	qfq	32,115,156	1,544,144,297	-4.06%
2025-08-11	44.50	51.45	43.80	49.75	38.11	qfq	42,366,638	2,013,056,012	14.63%
2025-08-08	46.60	47.95	43.10	43.40	33.25	qfq	31,363,697	1,406,712,393	-11.81%
2025-08-07	47.50	49.96	44.55	49.21	37.70	qfq	48,491,460	2,241,066,175	10.39%
2025-08-06	39.52	44.58	39.52	44.58	34.15	qfq	29,787,212	1,258,898,628	20.00%
2025-08-05	31.46	37.15	31.38	37.15	28.46	qfq	38,272,161	1,338,084,589	19.99%
2025-08-04	30.00	31.20	29.74	30.96	23.72	qfq	11,059,390	339,009,268	4.07%
2025-08-01	29.66	30.30	29.62	29.75	22.79	qfq	5,992,671	179,065,942	-0.34%
2025-07-31	30.12	30.78	29.68	29.85	22.87	qfq	8,426,228	255,266,006	-1.74%
2025-07-30	31.28	31.63	30.22	30.38	23.27	qfq	11,001,638	338,790,071	-3.59%
2025-07-29	31.43	31.92	31.07	31.51	24.14	qfq	14,412,775	452,922,369	-1.90%
2025-07-28	29.98	33.50	29.98	32.12	24.60	qfq	24,729,815	793,286,543	8.81%
2025-07-25	29.54	29.85	29.27	29.52	22.61	qfq	5,477,945	161,299,505	-0.44%
2025-07-24	29.43	30.25	29.40	29.65	22.71	qfq	5,599,901	166,148,347	0.00%
2025-07-23	29.89	30.11	29.21	29.65	22.71	qfq	7,118,010	211,590,341	-1.56%
2025-07-22	31.05	31.26	29.80	30.12	23.07	qfq	13,256,550	402,237,821	-3.95%
2025-07-21	30.60	32.13	30.21	31.36	24.02	qfq	17,647,175	548,536,286	3.74%
2025-07-18	30.51	30.97	29.90	30.23	23.16	qfq	11,134,375	337,105,751	-1.47%
2025-07-17	30.51	31.88	30.06	30.68	23.50	qfq	16,274,905	504,844,833	0.03%
2025-07-16	30.75	31.73	30.33	30.67	23.49	qfq	18,586,026	574,385,467	-1.82%
2025-07-15	30.77	31.74	30.10	31.24	23.93	qfq	23,159,813	715,207,504	1.17%
2025-07-14	28.18	31.95	27.56	30.88	23.65	qfq	27,001,912	818,873,388	12.66%
2025-07-11	26.01	27.86	25.75	27.41	21.00	qfq	12,662,087	340,124,800	4.94%
2025-07-10	26.44	26.77	25.95	26.12	20.01	qfq	6,294,874	164,659,769	-25.01%
2025-07-09	35.80	36.10	34.57	34.83	20.46	qfq	8,004,504	281,892,334	-1.25%
2025-07-08	33.53	36.00	33.53	35.27	20.72	qfq	11,092,839	388,578,147	4.78%
2025-07-07	33.37	33.77	33.01	33.66	19.78	qfq	2,456,045	82,252,582	0.81%
2025-07-04	34.07	34.07	33.06	33.39	19.62	qfq	3,215,052	107,377,049	-1.36%
2025-07-03	34.20	34.33	33.58	33.85	19.89	qfq	2,947,122	99,835,666	-0.70%
2025-07-02	34.50	34.50	33.62	34.09	20.03	qfq	4,022,767	136,761,268	-1.33%
2025-07-01	34.77	34.98	34.12	34.55	20.30	qfq	4,665,731	161,139,307	-0.66%
2025-06-30	34.41	34.88	34.33	34.78	20.44	qfq	4,510,198	156,066,752	0.84%
2025-06-27	34.76	34.99	34.10	34.49	20.26	qfq	5,402,930	186,443,513	-0.98%
2025-06-26	35.02	35.78	34.60	34.83	20.46	qfq	8,990,213	315,122,236	-0.91%
2025-06-25	34.08	36.67	33.92	35.15	20.65	qfq	14,214,954	504,383,330	3.14%
2025-06-24	31.99	34.76	31.94	34.08	20.02	qfq	12,960,900	436,395,348	7.34%
2025-06-23	31.35	32.19	31.35	31.75	18.65	qfq	3,343,152	106,398,740	-0.09%
2025-06-20	32.22	32.79	31.72	31.78	18.67	qfq	4,363,797	140,065,769	-1.91%
2025-06-19	33.04	33.73	32.30	32.40	19.04	qfq	6,271,597	207,490,992	-2.17%
2025-06-18	33.26	33.53	32.68	33.12	19.46	qfq	4,287,087	141,444,240	-1.22%
2025-06-17	33.78	34.22	33.30	33.53	19.70	qfq	3,453,954	116,069,656	-1.32%
2025-06-16	33.78	34.33	33.66	33.98	19.97	qfq	3,934,873	133,913,669	0.15%
2025-06-13	34.88	34.99	33.83	33.93	19.94	qfq	5,371,200	183,650,218	-2.86%
2025-06-12	35.59	35.68	34.75	34.93	20.52	qfq	5,425,511	190,569,456	-1.66%
2025-06-11	35.21	35.93	35.12	35.52	20.87	qfq	5,441,397	193,622,943	0.14%
2025-06-10	36.01	36.23	34.75	35.47	20.84	qfq	7,995,145	283,677,774	-1.88%
2025-06-09	35.35	36.95	35.35	36.15	21.24	qfq	7,889,317	286,244,104	1.89%
2025-06-06	36.20	36.54	35.19	35.48	20.85	qfq	8,807,935	314,681,455	-2.21%
2025-06-05	36.16	36.66	35.51	36.28	21.32	qfq	9,274,235	335,285,722	-0.82%
2025-06-04	36.34	36.98	34.90	36.58	21.49	qfq	12,905,294	463,601,525	-2.48%
2025-06-03	36.32	38.25	36.32	37.51	22.04	qfq	7,995,942	299,648,304	0.29%
2025-05-30	38.09	38.47	36.70	37.40	21.97	qfq	11,195,795	419,612,186	-3.66%
2025-05-29	39.93	40.50	38.68	38.82	22.81	qfq	17,648,174	691,950,557	-4.85%
2025-05-28	42.42	43.24	40.51	40.80	23.97	qfq	17,295,451	720,329,042	-4.05%
2025-05-27	44.60	44.95	41.20	42.52	24.98	qfq	22,330,465	946,697,517	-4.47%
2025-05-26	40.39	46.00	39.50	44.51	26.15	qfq	26,451,122	1,133,180,001	12.37%
2025-05-23	39.02	41.15	38.76	39.61	23.27	qfq	17,809,052	715,239,742	-0.73%
2025-05-22	38.01	42.20	38.01	39.90	23.44	qfq	19,301,551	783,767,104	2.07%
2025-05-21	40.01	40.86	38.59	39.09	22.97	qfq	14,374,804	566,190,362	-3.79%
2025-05-20	41.69	41.98	40.11	40.63	23.87	qfq	16,595,247	677,870,642	-0.71%
2025-05-19	42.46	42.57	39.96	40.92	24.04	qfq	24,564,341	1,008,922,990	-3.72%
2025-05-16	37.12	43.74	36.94	42.50	24.97	qfq	32,577,779	1,351,875,080	16.60%
2025-05-15	37.66	38.34	36.00	36.45	21.42	qfq	15,221,184	559,666,011	-5.40%
2025-05-14	38.03	40.33	37.07	38.53	22.64	qfq	18,826,991	727,550,384	-1.21%
2025-05-13	37.95	41.30	37.45	39.00	22.91	qfq	19,514,284	770,065,303	1.77%
2025-05-12	37.70	39.30	36.51	38.32	22.52	qfq	18,276,037	688,464,350	3.29%
2025-05-09	37.74	39.20	37.05	37.10	21.80	qfq	18,741,789	712,397,353	-1.72%
2025-05-08	38.51	39.30	36.60	37.75	22.18	qfq	22,776,274	862,840,226	-11.22%
2025-05-07	39.34	44.96	38.01	42.52	24.98	qfq	31,488,828	1,285,625,651	6.35%
2025-05-06	38.96	39.98	37.05	39.98	23.49	qfq	26,674,337	1,030,416,993	2.25%
2025-04-30	42.10	43.00	38.03	39.10	22.97	qfq	30,883,943	1,225,065,216	-5.03%
2025-04-29	34.97	41.17	34.97	41.17	24.19	qfq	19,936,747	772,348,683	19.99%
2025-04-28	30.48	36.30	29.88	34.31	20.16	qfq	25,097,126	838,927,558	12.38%
2025-04-25	32.98	33.17	30.21	30.53	17.94	qfq	20,966,527	659,449,507	-4.59%
2025-04-24	26.60	32.00	26.31	32.00	18.80	qfq	19,401,285	578,412,147	19.99%
2025-04-23	24.88	27.58	24.81	26.67	15.67	qfq	9,735,200	253,591,031	6.51%
2025-04-22	24.00	25.74	23.73	25.04	14.71	qfq	7,042,445	174,093,821	4.07%
2025-04-21	23.45	24.06	23.17	24.06	14.14	qfq	2,667,900	63,349,331	3.39%
2025-04-18	23.22	23.58	22.87	23.27	13.67	qfq	2,049,800	47,577,624	0.17%
2025-04-17	23.39	23.73	23.05	23.23	13.65	qfq	2,251,900	52,845,437	-0.09%
2025-04-16	23.56	23.87	22.80	23.25	13.66	qfq	2,977,260	69,381,346	-2.23%
2025-04-15	23.76	24.24	23.48	23.78	13.97	qfq	3,154,865	75,060,997	0.81%
2025-04-14	23.65	24.01	23.50	23.59	13.86	qfq	2,855,307	67,846,888	0.98%
2025-04-11	23.10	23.68	23.03	23.36	13.73	qfq	3,759,070	87,984,879	0.99%
2025-04-10	23.23	23.88	23.08	23.13	13.59	qfq	4,109,550	96,320,914	2.75%
2025-04-09	21.30	22.76	19.12	22.51	13.23	qfq	5,757,345	122,596,194	5.63%
2025-04-08	20.97	22.50	20.74	21.31	12.52	qfq	5,282,926	114,017,630	2.50%
2025-04-07	24.37	24.68	20.79	20.79	12.22	qfq	5,205,770	115,875,598	-20.01%
2025-04-03	26.26	26.95	25.85	25.99	15.27	qfq	2,206,500	57,965,405	-2.88%
2025-04-02	26.30	26.99	26.15	26.76	15.72	qfq	2,072,800	55,487,604	1.48%
2025-04-01	26.60	26.89	26.30	26.37	15.49	qfq	2,249,100	59,818,186	-0.49%
2025-03-31	26.80	26.85	25.92	26.50	15.57	qfq	3,249,221	85,397,287	-1.85%
2025-03-28	27.67	28.10	27.00	27.00	15.86	qfq	2,698,200	73,925,946	-3.43%
2025-03-27	27.40	28.30	27.02	27.96	16.43	qfq	3,270,998	91,017,573	1.67%
2025-03-26	27.09	28.00	26.92	27.50	16.16	qfq	2,767,955	76,686,547	1.59%
2025-03-25	27.41	27.60	26.77	27.07	15.91	qfq	2,942,759	79,876,306	-1.96%
2025-03-24	28.48	28.50	26.81	27.61	16.22	qfq	3,375,989	92,906,986	-2.09%
2025-03-21	29.45	29.50	28.20	28.20	16.57	qfq	4,378,273	125,430,108	-4.89%
2025-03-20	30.25	30.26	29.31	29.65	17.42	qfq	3,555,200	105,787,230	-1.50%
2025-03-19	30.45	30.55	29.85	30.10	17.69	qfq	3,750,288	113,322,100	-0.73%
2025-03-18	29.58	30.55	29.38	30.32	17.81	qfq	4,974,290	149,190,870	2.50%
2025-03-17	29.81	29.83	29.24	29.58	17.38	qfq	3,528,500	104,215,471	-0.90%
2025-03-14	29.24	29.97	28.72	29.85	17.54	qfq	5,105,677	149,943,706	2.65%
2025-03-13	31.08	31.32	28.83	29.08	17.09	qfq	6,755,657	200,979,750	-7.36%
2025-03-12	30.54	32.84	30.12	31.39	18.44	qfq	6,885,283	215,666,518	3.80%
2025-03-11	29.80	30.65	29.76	30.24	17.77	qfq	4,100,807	123,631,966	-0.75%
2025-03-10	30.68	31.00	30.14	30.47	17.90	qfq	5,098,162	154,846,234	-0.68%
2025-03-07	32.30	32.69	30.20	30.68	18.03	qfq	7,736,350	243,638,078	-5.89%
2025-03-06	32.16	33.14	32.10	32.60	19.15	qfq	5,880,335	191,586,046	1.34%
2025-03-05	31.80	32.76	31.65	32.17	18.90	qfq	4,397,980	140,735,878	0.06%
2025-03-04	31.29	32.25	31.25	32.15	18.89	qfq	4,617,229	147,478,893	1.13%
2025-03-03	33.72	33.98	31.31	31.79	18.68	qfq	8,178,590	266,263,780	-4.51%
2025-02-28	36.11	36.30	33.16	33.29	19.56	qfq	8,956,390	310,289,597	-9.61%
2025-02-27	36.02	37.30	35.21	36.83	21.64	qfq	11,441,792	414,092,925	1.99%
2025-02-26	35.20	36.67	35.08	36.11	21.22	qfq	11,348,422	409,190,816	2.94%
2025-02-25	34.80	35.99	34.80	35.08	20.61	qfq	8,028,785	284,060,491	-2.56%
2025-02-24	37.23	37.66	35.11	36.00	21.15	qfq	11,732,471	423,359,185	-0.94%
2025-02-21	36.29	37.16	35.55	36.34	21.35	qfq	13,337,621	483,030,068	-0.93%
2025-02-20	35.41	37.95	35.14	36.68	21.55	qfq	19,657,824	720,700,018	1.58%
2025-02-19	32.92	36.50	32.91	36.11	21.22	qfq	16,923,425	596,733,855	9.76%
2025-02-18	34.39	34.91	32.80	32.90	19.33	qfq	7,694,125	258,249,381	-4.42%
2025-02-17	33.33	34.45	32.87	34.42	20.22	qfq	10,007,895	337,429,790	1.18%
2025-02-14	32.63	34.48	32.11	34.02	19.99	qfq	9,926,938	331,614,559	1.86%
2025-02-13	35.38	36.90	33.18	33.40	19.62	qfq	13,991,975	493,492,917	-4.95%
2025-02-12	34.51	35.99	34.20	35.14	20.65	qfq	11,627,722	408,838,160	0.11%
2025-02-11	34.24	35.78	33.90	35.10	20.62	qfq	11,116,606	387,968,094	1.07%
2025-02-10	34.37	34.97	33.88	34.73	20.41	qfq	10,400,314	357,618,507	-1.48%
2025-02-07	34.60	35.76	33.79	35.25	20.71	qfq	16,930,377	588,665,777	2.68%
2025-02-06	31.30	34.90	31.25	34.33	20.17	qfq	13,121,352	439,632,593	8.19%
2025-02-05	31.08	32.21	30.13	31.73	18.64	qfq	8,720,455	273,809,670	3.25%
2025-01-27	34.01	34.05	30.54	30.73	18.06	qfq	11,556,487	367,621,530	-11.44%
2025-01-24	33.83	36.30	33.67	34.70	20.39	qfq	15,479,122	533,443,282	4.33%
2025-01-23	33.46	34.99	32.11	33.26	19.54	qfq	14,992,510	504,441,857	1.16%
2025-01-22	31.90	34.78	31.61	32.88	19.32	qfq	15,976,368	530,754,813	0.83%
2025-01-21	31.05	32.99	30.74	32.61	19.16	qfq	17,272,683	548,430,506	5.47%
2025-01-20	30.69	31.45	30.26	30.92	18.17	qfq	9,593,064	296,318,695	1.68%
2025-01-17	30.29	31.50	29.97	30.41	17.87	qfq	8,813,090	270,602,975	-0.62%
2025-01-16	32.09	32.48	30.13	30.60	17.98	qfq	12,032,379	375,767,860	-4.40%
2025-01-15	32.50	33.20	31.75	32.01	18.81	qfq	12,044,753	390,058,450	-2.65%
2025-01-14	30.52	33.70	30.20	32.88	19.32	qfq	15,814,920	511,383,159	7.31%
2025-01-13	30.00	31.94	29.61	30.64	18.00	qfq	12,746,871	391,820,385	-2.14%
2025-01-10	29.94	33.33	29.71	31.31	18.40	qfq	20,068,008	634,745,937	2.72%
2025-01-09	29.26	31.35	28.96	30.48	17.91	qfq	15,537,184	463,827,769	3.53%
2025-01-08	27.63	30.50	27.12	29.44	17.30	qfq	13,393,290	383,081,096	5.11%
2025-01-07	27.51	28.17	26.44	28.01	16.46	qfq	9,018,058	247,415,763	4.36%
2025-01-06	28.17	28.48	26.39	26.84	15.77	qfq	8,375,981	228,346,150	-4.01%
2025-01-03	31.00	31.24	27.65	27.96	16.43	qfq	13,622,128	395,929,790	-9.57%
2025-01-02	30.21	32.39	29.31	30.92	18.17	qfq	13,709,985	425,495,755	0.00%
2024-12-31	31.59	34.68	30.19	30.92	18.17	qfq	15,722,184	515,651,479	-3.74%
2024-12-30	31.46	33.18	30.48	32.12	18.87	qfq	13,614,658	429,923,446	-0.59%
2024-12-27	29.98	32.90	29.49	32.31	18.98	qfq	18,701,724	584,474,976	5.93%
2024-12-26	28.68	31.31	28.58	30.50	17.92	qfq	15,770,634	477,891,255	4.13%
2024-12-25	28.61	30.00	28.59	29.29	17.21	qfq	14,651,073	426,867,872	-3.52%
2024-12-24	26.86	31.30	26.64	30.36	17.84	qfq	21,024,557	615,623,737	16.23%
2024-12-23	28.00	28.15	25.98	26.12	15.35	qfq	9,891,983	266,127,166	-7.54%
2024-12-20	27.50	28.95	27.30	28.25	16.60	qfq	11,894,100	336,751,197	0.93%
2024-12-19	26.86	28.86	26.70	27.99	16.45	qfq	13,655,843	381,811,982	2.72%
2024-12-18	27.20	27.69	26.60	27.25	16.01	qfq	8,425,789	229,490,282	0.48%
2024-12-17	28.65	28.98	27.00	27.12	15.93	qfq	12,468,028	346,298,331	-7.12%
2024-12-16	30.72	31.38	28.60	29.20	17.16	qfq	15,163,799	452,484,138	-7.68%
2024-12-13	31.62	33.88	31.01	31.63	18.58	qfq	19,708,821	642,243,839	1.31%
2024-12-12	32.30	33.01	31.04	31.22	18.34	qfq	19,764,695	631,864,372	-10.62%
2024-12-11	34.14	38.81	31.33	34.93	20.52	qfq	32,904,340	1,125,404,156	1.01%
2024-12-10	30.54	34.58	30.00	34.58	20.32	qfq	20,366,233	671,159,732	19.99%
2024-12-09	24.02	28.82	23.76	28.82	16.93	qfq	20,335,677	551,475,985	19.98%
2024-12-06	25.04	25.28	23.68	24.02	14.11	qfq	11,908,431	286,826,523	-4.04%
2024-12-05	24.74	27.02	24.29	25.03	14.71	qfq	17,680,420	448,924,237	-2.64%
2024-12-04	23.57	26.25	22.86	25.71	15.11	qfq	21,573,207	536,333,339	6.86%
2024-12-03	25.64	27.36	24.03	24.06	14.14	qfq	26,681,988	680,094,297	0.00%
2024-12-02	20.86	24.06	20.86	24.06	14.14	qfq	9,353,070	219,048,733	20.00%
2024-11-29	19.35	20.15	19.20	20.05	11.78	qfq	3,114,545	61,537,515	3.62%
2024-11-28	19.60	19.72	19.32	19.35	11.37	qfq	1,753,611	34,232,868	-0.77%
2024-11-27	19.55	19.55	18.66	19.50	11.46	qfq	2,137,600	40,748,798	0.05%
2024-11-26	19.89	19.93	19.28	19.49	11.45	qfq	1,995,376	39,041,147	-2.01%
2024-11-25	19.57	19.94	19.46	19.89	11.69	qfq	2,105,507	41,530,742	1.69%
2024-11-22	20.82	21.09	19.50	19.56	11.49	qfq	3,269,939	66,191,937	-5.55%
2024-11-21	20.90	21.20	20.33	20.71	12.17	qfq	3,538,183	73,441,827	-1.52%
2024-11-20	20.10	21.28	20.10	21.03	12.36	qfq	4,320,750	90,404,430	3.55%
2024-11-19	19.50	20.31	19.44	20.31	11.93	qfq	3,275,355	65,223,311	5.62%
2024-11-18	20.13	20.15	19.01	19.23	11.30	qfq	2,439,975	47,409,766	-3.03%
2024-11-15	20.84	20.84	19.80	19.83	11.65	qfq	3,217,669	65,197,857	-3.55%
2024-11-14	21.31	21.60	20.47	20.56	12.08	qfq	5,105,674	107,710,769	-3.34%
2024-11-13	20.49	21.50	20.45	21.27	12.50	qfq	6,038,430	127,054,037	2.60%
2024-11-12	20.70	21.55	20.42	20.73	12.18	qfq	5,948,589	125,360,031	0.14%
2024-11-11	20.17	20.75	20.00	20.70	12.16	qfq	4,308,169	88,561,591	2.48%
2024-11-08	20.50	20.70	20.08	20.20	11.87	qfq	4,894,655	99,471,955	-0.74%
2024-11-07	19.89	20.49	19.76	20.35	11.96	qfq	4,706,783	94,886,591	1.09%
2024-11-06	19.90	20.50	19.65	20.13	11.83	qfq	6,357,847	127,844,199	1.16%
2024-11-05	19.72	19.94	19.18	19.90	11.69	qfq	5,882,139	115,317,444	0.61%
2024-11-04	18.07	19.80	18.07	19.78	11.62	qfq	6,134,575	118,328,973	9.71%
2024-11-01	19.16	19.25	18.00	18.03	10.59	qfq	3,332,818	61,548,755	-6.00%
2024-10-31	19.00	19.55	18.77	19.18	11.27	qfq	2,586,585	49,575,512	1.48%
2024-10-30	19.00	19.37	18.65	18.90	11.10	qfq	2,313,326	43,888,454	-0.53%
2024-10-29	19.80	19.85	18.94	19.00	11.16	qfq	3,261,375	62,839,656	-3.55%
2024-10-28	19.86	19.89	19.32	19.70	11.57	qfq	3,141,116	61,361,546	-0.56%
2024-10-25	19.23	19.95	19.19	19.81	11.64	qfq	3,729,004	73,478,279	3.02%
2024-10-24	19.51	19.68	19.05	19.23	11.30	qfq	2,548,626	49,154,088	-1.08%
2024-10-23	19.93	19.95	19.38	19.44	11.42	qfq	4,872,898	95,702,502	-2.85%
2024-10-22	19.68	20.75	19.43	20.01	11.76	qfq	6,785,737	136,069,944	2.20%
2024-10-21	18.97	20.21	18.50	19.58	11.50	qfq	6,159,267	119,595,701	4.87%
2024-10-18	18.00	19.14	17.90	18.67	10.97	qfq	3,780,567	69,852,329	3.90%
2024-10-17	18.35	18.50	17.97	17.97	10.56	qfq	2,263,095	41,354,943	-0.44%
2024-10-16	18.09	18.47	17.91	18.05	10.61	qfq	2,086,883	37,970,575	-0.99%
2024-10-15	18.65	18.98	18.23	18.23	10.71	qfq	2,977,073	55,352,142	-2.30%
2024-10-14	18.25	18.73	17.78	18.66	10.96	qfq	3,040,100	55,855,520	2.30%
2024-10-11	19.15	19.18	17.84	18.24	10.72	qfq	3,836,229	70,904,229	-4.65%
2024-10-10	19.42	20.22	18.81	19.13	11.24	qfq	4,267,375	82,785,892	-0.21%
2024-10-09	20.97	21.07	19.15	19.17	11.26	qfq	6,815,375	137,316,866	-12.39%
2024-10-08	23.00	23.33	20.35	21.88	12.86	qfq	10,621,835	230,307,563	9.45%
2024-09-30	18.96	20.46	18.04	19.99	11.75	qfq	8,213,648	158,377,703	12.43%
2024-09-27	16.98	18.18	16.90	17.78	10.45	qfq	3,901,209	68,332,150	6.15%
2024-09-26	16.06	16.78	16.06	16.75	9.84	qfq	2,079,139	34,304,604	3.27%
2024-09-25	16.25	16.61	16.15	16.22	9.53	qfq	2,293,450	37,578,342	0.68%
2024-09-24	15.54	16.12	15.46	16.11	9.47	qfq	2,153,267	34,119,796	3.67%
2024-09-23	15.55	15.75	15.44	15.54	9.13	qfq	903,319	14,058,171	-0.26%
2024-09-20	15.70	15.88	15.51	15.58	9.15	qfq	1,204,100	18,846,108	-1.45%
2024-09-19	15.30	15.92	15.30	15.81	9.29	qfq	1,788,612	28,109,347	3.67%
2024-09-18	15.42	15.50	14.89	15.25	8.96	qfq	1,459,545	22,138,559	-0.65%
2024-09-13	16.08	16.17	15.35	15.35	9.02	qfq	1,651,784	25,873,443	-3.58%
2024-09-12	16.31	16.41	15.91	15.92	9.35	qfq	1,190,117	19,206,829	-2.03%
2024-09-11	16.32	16.48	16.16	16.25	9.55	qfq	1,060,800	17,266,235	-0.55%
2024-09-10	16.08	16.43	15.90	16.34	9.60	qfq	1,272,600	20,586,729	1.62%
2024-09-09	16.03	16.24	15.93	16.08	9.45	qfq	1,147,600	18,424,690	0.00%
2024-09-06	16.68	16.83	16.05	16.08	9.45	qfq	1,862,500	30,383,122	-4.23%
2024-09-05	16.94	16.94	16.64	16.79	9.87	qfq	1,253,084	20,966,156	0.12%
2024-09-04	16.91	16.99	16.58	16.77	9.85	qfq	1,495,617	25,081,214	-1.24%
2024-09-03	16.63	16.98	16.55	16.98	9.98	qfq	1,442,600	24,230,645	2.04%
2024-09-02	16.90	17.12	16.62	16.64	9.78	qfq	1,382,728	23,340,897	-1.83%
2024-08-30	16.81	17.26	16.63	16.95	9.96	qfq	2,091,000	35,573,515	1.25%
2024-08-29	16.45	16.82	16.25	16.74	9.84	qfq	1,596,500	26,531,240	2.32%
2024-08-28	16.21	16.52	15.92	16.36	9.61	qfq	1,520,100	24,767,632	1.74%
2024-08-27	16.60	16.60	16.03	16.08	9.45	qfq	1,295,300	21,020,846	-3.02%
2024-08-26	16.00	16.66	16.00	16.58	9.74	qfq	2,486,129	40,928,542	4.08%
2024-08-23	15.89	16.27	15.75	15.93	9.36	qfq	1,508,700	24,150,540	0.06%
2024-08-22	16.40	16.47	15.92	15.92	9.35	qfq	1,783,418	28,810,595	-2.51%
2024-08-21	16.15	16.50	16.02	16.33	9.59	qfq	1,842,400	30,099,497	1.43%
2024-08-20	16.64	16.80	16.07	16.10	9.46	qfq	2,463,019	40,264,274	-4.00%
2024-08-19	16.99	17.78	16.67	16.77	9.85	qfq	2,898,828	49,619,868	-0.83%
2024-08-16	17.14	17.43	16.90	16.91	9.94	qfq	2,051,645	35,159,440	-0.70%
2024-08-15	16.80	17.18	16.61	17.03	10.01	qfq	2,180,783	37,016,180	1.37%
2024-08-14	17.00	17.10	16.77	16.80	9.87	qfq	1,430,900	24,164,715	-1.00%
2024-08-13	16.73	16.99	16.58	16.97	9.97	qfq	1,878,314	31,502,602	0.95%
2024-08-12	16.98	17.75	16.60	16.81	9.88	qfq	3,735,489	63,047,815	-4.05%
2024-08-09	17.80	18.87	17.47	17.52	10.29	qfq	5,504,256	99,670,099	2.58%
2024-08-08	17.34	17.37	16.85	17.08	10.04	qfq	1,528,900	26,131,133	-2.01%
2024-08-07	17.54	17.70	17.31	17.43	10.24	qfq	1,320,300	23,074,322	-0.68%
2024-08-06	17.40	17.69	17.30	17.55	10.31	qfq	1,772,531	30,972,366	2.51%
2024-08-05	17.70	18.13	17.10	17.12	10.06	qfq	2,400,831	42,258,875	-3.55%
2024-08-02	18.10	18.33	17.75	17.75	10.43	qfq	1,867,469	33,682,839	-3.06%
2024-08-01	18.34	18.45	18.06	18.31	10.76	qfq	2,049,600	37,416,164	0.38%
2024-07-31	17.50	18.27	17.45	18.24	10.72	qfq	2,543,915	45,815,556	3.52%
2024-07-30	17.55	17.75	17.25	17.62	10.35	qfq	1,481,339	25,983,881	0.80%
2024-07-29	17.51	17.83	17.10	17.48	10.27	qfq	1,589,100	27,592,290	-0.17%
2024-07-26	17.19	17.62	17.19	17.51	10.29	qfq	1,663,815	29,045,793	1.92%
2024-07-25	16.80	17.55	16.72	17.18	10.09	qfq	1,657,500	28,486,467	1.12%
2024-07-24	17.11	17.49	16.90	16.99	9.98	qfq	1,661,875	28,402,342	-1.16%
2024-07-23	17.73	17.98	17.16	17.19	10.10	qfq	1,830,200	32,198,300	-3.26%
2024-07-22	17.65	17.90	17.60	17.77	10.44	qfq	1,674,100	29,713,579	0.11%
2024-07-19	17.33	18.10	17.20	17.75	10.43	qfq	2,533,640	44,994,229	2.66%
2024-07-18	17.59	17.65	16.80	17.29	10.16	qfq	2,482,284	42,564,440	-2.04%
2024-07-17	17.69	18.10	17.17	17.65	10.37	qfq	3,322,302	58,340,791	-0.34%
2024-07-16	17.74	17.90	17.30	17.71	10.41	qfq	1,973,835	34,647,354	-0.73%
2024-07-15	18.48	18.69	17.75	17.84	10.48	qfq	2,248,400	40,370,357	-3.41%
2024-07-12	18.95	19.08	18.45	18.47	10.85	qfq	2,149,500	40,231,871	-2.64%
2024-07-11	18.70	18.97	18.62	18.97	11.15	qfq	2,892,090	54,518,532	3.89%
2024-07-10	18.60	18.77	18.20	18.26	10.73	qfq	1,922,200	35,509,774	-2.20%
2024-07-09	18.08	18.77	17.90	18.67	10.97	qfq	2,462,061	45,211,492	2.98%
2024-07-08	18.73	18.88	18.04	18.13	10.65	qfq	2,694,401	49,256,329	-4.23%
2024-07-05	19.01	19.09	18.51	18.93	11.12	qfq	3,780,295	70,848,906	-1.76%
2024-07-04	19.78	20.18	19.01	19.27	11.32	qfq	5,010,468	98,387,347	0.16%
2024-07-03	19.68	19.77	19.14	19.24	11.30	qfq	1,823,535	35,342,581	-1.84%
2024-07-02	19.72	19.89	19.46	19.60	11.52	qfq	2,125,759	41,750,053	-0.46%
2024-07-01	19.20	20.00	19.13	19.69	11.57	qfq	2,536,400	49,517,360	1.65%
2024-06-28	19.08	19.77	19.02	19.37	11.38	qfq	2,708,984	52,844,827	0.94%
2024-06-27	19.80	19.97	19.18	19.19	11.28	qfq	2,733,780	53,466,613	-4.10%
2024-06-26	19.19	20.01	18.68	20.01	11.76	qfq	3,561,490	69,266,555	3.57%
2024-06-25	19.16	19.89	19.13	19.32	11.35	qfq	3,819,900	74,331,735	1.15%
2024-06-24	19.67	19.80	18.97	19.10	11.22	qfq	3,708,230	71,832,499	-4.31%
2024-06-21	20.36	20.52	19.78	19.96	11.73	qfq	4,813,084	96,853,402	-3.29%
2024-06-20	21.50	21.82	20.60	20.64	12.13	qfq	8,452,023	178,591,445	-6.44%
2024-06-19	21.40	23.00	20.91	22.06	12.96	qfq	12,747,428	280,816,002	2.89%
2024-06-18	20.40	22.60	20.40	21.44	12.60	qfq	10,427,947	224,658,929	9.22%
2024-06-17	19.80	20.00	19.51	19.63	11.53	qfq	2,165,100	42,628,016	-1.16%
2024-06-14	20.10	20.19	19.65	19.86	11.67	qfq	2,310,929	45,765,594	-1.44%
2024-06-13	20.30	20.75	20.11	20.15	11.84	qfq	2,912,898	59,280,113	-0.59%
2024-06-12	20.00	20.48	19.84	20.27	11.91	qfq	2,316,570	46,961,864	1.55%
2024-06-11	19.40	20.05	18.60	19.96	11.73	qfq	2,808,100	54,857,321	2.78%
2024-06-07	19.15	19.56	19.12	19.42	11.41	qfq	3,097,748	59,987,744	3.74%
2024-06-06	19.99	20.00	18.51	18.72	11.00	qfq	4,668,886	88,929,887	-5.60%
2024-06-05	20.08	20.15	19.75	19.83	11.65	qfq	2,189,380	43,676,158	-1.78%
2024-06-04	20.61	20.64	19.78	20.19	11.86	qfq	3,134,500	62,921,906	-2.70%
2024-06-03	21.29	21.56	20.49	20.75	12.19	qfq	3,434,278	71,834,841	-2.67%
2024-05-31	21.16	21.76	20.97	21.32	12.53	qfq	3,592,338	77,147,400	1.23%
2024-05-30	21.10	21.35	20.86	21.06	12.37	qfq	3,488,537	73,467,560	-1.68%
2024-05-29	21.13	21.70	21.00	21.42	12.59	qfq	4,112,720	87,601,238	0.09%
2024-05-28	22.45	22.45	21.35	21.40	12.57	qfq	5,519,294	119,946,847	-4.89%
2024-05-27	22.90	22.95	21.45	22.50	13.22	qfq	6,069,295	134,984,779	-3.02%
2024-05-24	24.16	24.18	22.97	23.20	13.63	qfq	10,358,956	244,435,783	-5.42%
2024-05-23	22.94	24.67	22.65	24.53	14.41	qfq	14,795,236	355,452,513	6.79%
2024-05-22	22.67	23.14	22.64	22.97	13.50	qfq	4,441,917	101,444,601	-0.39%
2024-05-21	23.00	23.68	22.59	23.06	13.55	qfq	6,808,765	157,453,665	0.74%
2024-05-20	23.02	23.33	22.68	22.89	13.45	qfq	5,296,517	121,281,859	-1.04%
2024-05-17	21.48	23.20	21.27	23.13	13.59	qfq	8,187,895	184,333,904	7.58%
2024-05-16	21.71	22.08	21.38	21.50	12.63	qfq	2,511,740	54,581,644	-0.23%
2024-05-15	21.40	22.22	21.20	21.55	12.66	qfq	3,149,815	68,193,625	0.33%
2024-05-14	21.60	22.89	21.43	21.48	12.62	qfq	2,820,333	61,226,362	0.56%
2024-05-13	21.88	22.00	21.19	21.36	12.55	qfq	3,487,751	74,895,700	-4.00%
2024-05-10	22.99	23.30	22.19	22.25	13.07	qfq	4,445,947	100,174,193	-3.64%
2024-05-09	23.00	23.74	22.85	23.09	13.57	qfq	4,701,509	109,589,030	0.79%
2024-05-08	23.51	23.70	22.85	22.91	13.46	qfq	5,459,751	126,496,168	-3.82%
2024-05-07	23.30	23.93	23.10	23.82	14.00	qfq	7,724,465	182,164,725	2.23%
2024-05-06	22.80	23.66	22.56	23.30	13.69	qfq	6,043,462	139,493,133	3.28%
2024-04-30	22.96	23.21	22.36	22.56	13.26	qfq	4,970,990	112,863,718	-2.51%
2024-04-29	21.90	23.39	21.90	23.14	13.51	qfq	7,864,017	179,882,595	4.85%
2024-04-26	21.51	22.22	21.22	22.07	12.88	qfq	7,296,471	158,932,756	0.32%
2024-04-25	20.80	23.12	20.77	22.00	12.84	qfq	9,115,166	201,656,291	5.67%
2024-04-24	20.10	20.82	19.88	20.82	12.15	qfq	5,160,059	105,935,469	-1.93%
2024-04-23	21.07	21.72	20.71	21.23	12.39	qfq	3,484,750	73,895,205	2.07%
2024-04-22	21.32	21.49	20.72	20.80	12.14	qfq	3,999,998	84,045,981	-4.15%
2024-04-19	21.28	22.41	20.90	21.70	12.67	qfq	5,160,362	111,066,091	0.65%
2024-04-18	21.45	22.15	21.05	21.56	12.59	qfq	5,233,592	113,329,356	0.23%
2024-04-17	19.71	21.54	19.71	21.51	12.56	qfq	5,661,361	117,760,568	12.03%
2024-04-16	20.81	20.99	18.90	19.20	11.21	qfq	5,145,399	100,170,614	-8.57%
2024-04-15	22.37	22.66	20.52	21.00	12.26	qfq	5,293,858	113,238,802	-6.04%
2024-04-12	22.42	22.83	22.18	22.35	13.05	qfq	2,956,268	66,455,924	-0.45%
2024-04-11	22.50	22.89	22.31	22.45	13.11	qfq	3,134,693	70,893,211	-0.93%
2024-04-10	23.83	23.97	22.50	22.66	13.23	qfq	4,150,335	95,450,267	-5.39%
2024-04-09	23.28	24.02	23.10	23.95	13.98	qfq	4,074,790	96,651,743	3.77%
2024-04-08	24.01	24.10	23.00	23.08	13.47	qfq	4,414,769	103,940,700	-5.22%
2024-04-03	25.00	25.19	24.18	24.35	14.21	qfq	4,881,186	119,744,801	-3.33%
2024-04-02	25.22	25.75	24.93	25.19	14.70	qfq	5,350,161	135,761,622	-0.20%
2024-04-01	24.71	25.45	24.58	25.24	14.73	qfq	5,056,352	126,390,150	2.35%
2024-03-29	24.18	25.38	24.11	24.66	14.40	qfq	5,703,736	141,638,918	1.36%
2024-03-28	23.81	24.86	23.60	24.33	14.20	qfq	5,654,630	137,698,079	3.09%
2024-03-27	25.25	25.30	23.47	23.60	13.78	qfq	5,154,698	125,355,656	-5.90%
2024-03-26	25.82	26.25	24.84	25.08	14.64	qfq	6,393,789	162,450,598	-2.79%
2024-03-25	26.08	27.33	25.72	25.80	15.06	qfq	6,844,228	182,028,216	-3.37%
2024-03-22	28.18	28.18	26.70	26.70	15.59	qfq	11,828,391	321,549,432	-8.18%
2024-03-21	27.96	29.74	27.40	29.08	16.98	qfq	12,754,136	366,220,496	3.12%
2024-03-20	28.08	28.50	27.80	28.20	16.46	qfq	6,286,930	176,506,595	-0.28%
2024-03-19	29.10	29.12	28.28	28.28	16.51	qfq	8,824,460	252,771,687	-4.14%
2024-03-18	29.00	29.90	28.50	29.50	17.22	qfq	12,206,210	357,167,958	1.41%
2024-03-15	27.38	29.20	27.07	29.09	16.98	qfq	13,117,877	372,942,708	4.94%
2024-03-14	28.18	28.69	26.86	27.72	16.18	qfq	8,437,011	234,540,971	-0.07%
2024-03-13	27.60	28.72	27.50	27.74	16.19	qfq	10,650,356	299,230,106	-0.36%
2024-03-12	27.18	28.69	26.69	27.84	16.25	qfq	11,646,388	322,114,377	2.58%
2024-03-11	26.20	27.48	25.80	27.14	15.84	qfq	7,200,766	193,829,382	2.22%
2024-03-08	26.10	26.80	25.76	26.55	15.50	qfq	7,089,500	186,670,997	1.45%
2024-03-07	29.01	29.29	26.13	26.17	15.28	qfq	12,737,786	349,863,759	-6.34%
2024-03-06	25.76	28.18	25.75	27.94	16.31	qfq	14,001,716	380,823,322	6.40%
2024-03-05	26.67	27.72	25.68	26.26	15.33	qfq	9,176,625	244,110,110	-2.23%
2024-03-04	26.90	27.31	25.75	26.86	15.68	qfq	10,451,142	277,034,906	-2.15%
2024-03-01	27.00	27.92	26.35	27.45	16.02	qfq	11,635,997	318,103,763	1.29%
2024-02-29	24.82	27.32	24.82	27.10	15.82	qfq	14,248,897	375,531,063	5.65%
2024-02-28	27.90	30.80	25.40	25.65	14.97	qfq	20,855,507	588,098,313	-11.21%
2024-02-27	24.98	30.14	24.48	28.89	16.86	qfq	18,380,538	515,310,138	15.01%
2024-02-26	25.00	26.50	24.51	25.12	14.66	qfq	13,369,237	339,314,807	3.80%
2024-02-23	22.10	24.47	22.05	24.20	14.13	qfq	12,017,214	278,830,466	8.08%
2024-02-22	20.91	22.50	20.91	22.39	13.07	qfq	8,637,231	189,744,539	4.63%
2024-02-21	20.68	22.41	20.62	21.40	12.49	qfq	10,072,036	219,254,298	1.28%
2024-02-20	20.18	21.64	19.75	21.13	12.33	qfq	9,444,202	197,646,496	4.81%
2024-02-19	19.30	20.44	19.20	20.16	11.77	qfq	9,621,783	191,409,894	3.33%
2024-02-08	17.89	19.51	17.11	19.51	11.39	qfq	10,002,706	185,497,069	9.73%
2024-02-07	19.25	19.40	17.38	17.78	10.38	qfq	10,210,754	188,976,300	-7.78%
2024-02-06	17.98	20.09	17.37	19.28	11.25	qfq	7,390,616	137,509,540	4.78%
2024-02-05	20.98	21.08	18.08	18.40	10.74	qfq	6,882,513	131,492,600	-12.75%
2024-02-02	22.37	22.63	20.20	21.09	12.31	qfq	5,984,890	128,917,982	-5.21%
2024-02-01	22.11	22.84	21.61	22.25	12.99	qfq	5,310,066	118,362,064	0.63%
2024-01-31	22.81	23.64	22.01	22.11	12.91	qfq	5,741,332	130,924,175	-3.91%
2024-01-30	23.67	24.11	22.95	23.01	13.43	qfq	5,988,807	139,757,778	-4.16%
2024-01-29	25.51	25.80	23.95	24.01	14.02	qfq	10,654,553	262,439,894	-9.43%
2024-01-26	25.29	28.05	25.21	26.51	15.48	qfq	14,040,413	376,874,642	3.92%
2024-01-25	24.98	25.58	24.43	25.51	14.89	qfq	7,766,084	194,763,171	0.08%
2024-01-24	26.28	26.40	24.75	25.49	14.88	qfq	7,301,043	185,413,331	-0.43%
2024-01-23	25.86	26.30	25.12	25.60	14.94	qfq	8,367,591	214,317,300	-0.62%
2024-01-22	26.83	27.80	25.58	25.76	15.04	qfq	11,013,496	295,680,615	-4.45%
2024-01-19	28.50	28.60	26.80	26.96	15.74	qfq	13,870,349	385,627,103	-7.67%
2024-01-18	26.99	29.95	26.12	29.20	17.05	qfq	17,806,734	494,814,371	6.22%
2024-01-17	27.48	29.00	27.21	27.49	16.05	qfq	15,531,616	435,631,693	0.73%
2024-01-16	27.29	27.48	26.48	27.29	15.93	qfq	7,195,848	193,886,703	0.07%
2024-01-15	27.00	27.68	26.80	27.27	15.92	qfq	6,454,864	175,688,689	0.37%
2024-01-12	28.02	28.30	27.16	27.17	15.86	qfq	10,536,788	291,548,714	-4.47%
2024-01-11	27.60	28.60	27.46	28.44	16.60	qfq	9,543,454	267,151,277	2.93%
2024-01-10	27.50	28.32	27.01	27.63	16.13	qfq	9,204,498	254,827,461	-2.81%
2024-01-09	29.56	30.34	27.72	28.43	16.60	qfq	13,407,274	386,467,387	-5.23%
2024-01-08	29.18	30.40	29.18	30.00	17.51	qfq	9,888,937	295,800,201	0.77%
2024-01-05	30.18	31.25	29.40	29.77	17.38	qfq	11,470,029	347,152,829	-1.26%
2024-01-04	32.09	32.90	29.93	30.15	17.60	qfq	16,123,555	498,830,400	-10.69%
2024-01-03	35.16	35.88	33.40	33.76	19.71	qfq	18,394,837	637,180,290	-7.84%
2024-01-02	33.87	38.91	32.84	36.63	21.38	qfq	25,956,257	921,263,989	7.99%
2023-12-29	31.86	35.43	31.86	33.92	19.80	qfq	23,362,085	785,476,438	3.01%
2023-12-28	33.00	34.98	31.55	32.93	19.22	qfq	20,493,188	682,005,885	-3.15%
2023-12-27	32.55	34.79	30.41	34.00	19.85	qfq	22,528,973	740,289,139	6.05%
2023-12-26	33.09	35.50	32.05	32.06	18.71	qfq	21,630,048	729,894,846	-0.47%
2023-12-25	32.00	33.80	29.31	32.21	18.80	qfq	18,968,233	596,373,221	-6.53%
2023-12-22	31.00	36.18	30.71	34.46	20.12	qfq	24,731,426	839,237,697	7.62%
2023-12-21	33.41	34.34	29.31	32.02	18.69	qfq	22,737,528	717,583,496	-2.08%
2023-12-20	33.81	36.18	31.55	32.70	19.09	qfq	25,983,242	874,146,273	8.31%
2023-12-19	26.90	30.19	25.94	30.19	17.62	qfq	19,459,398	544,756,316	19.99%
2023-12-18	23.44	25.16	22.69	25.16	14.69	qfq	11,661,480	283,807,799	19.98%
2023-12-15	20.64	21.29	20.40	20.97	12.24	qfq	3,627,240	75,900,924	2.29%
2023-12-14	20.35	21.09	20.21	20.50	11.97	qfq	2,765,202	56,940,023	0.69%
2023-12-13	19.48	20.87	19.36	20.36	11.89	qfq	3,151,450	63,946,255	4.20%
2023-12-12	20.10	20.10	19.32	19.54	11.41	qfq	1,011,397	19,739,515	-1.26%
2023-12-11	19.69	19.95	19.50	19.79	11.55	qfq	1,705,590	33,656,614	-0.65%
2023-12-08	20.33	20.50	19.90	19.92	11.63	qfq	1,294,361	26,088,767	-1.87%
2023-12-07	20.38	20.65	20.20	20.30	11.85	qfq	1,138,001	23,164,788	-0.15%
2023-12-06	20.52	20.90	20.30	20.33	11.87	qfq	1,759,440	36,193,144	-0.93%
2023-12-05	21.18	21.39	20.50	20.52	11.98	qfq	2,010,923	41,990,122	-3.71%
2023-12-04	22.47	22.49	21.20	21.31	12.44	qfq	2,781,295	60,206,449	-4.40%
2023-12-01	22.46	22.49	21.67	22.29	13.01	qfq	2,388,655	52,709,958	-0.18%
2023-11-30	21.80	22.37	21.41	22.33	13.04	qfq	2,242,950	49,148,843	2.20%
2023-11-29	21.65	21.94	21.65	21.85	12.75	qfq	1,116,435	24,362,795	0.32%
2023-11-28	21.69	21.97	21.52	21.78	12.71	qfq	1,535,926	33,355,160	-0.18%
2023-11-27	21.73	22.05	21.41	21.82	12.74	qfq	2,020,366	43,885,926	0.05%
2023-11-24	22.56	23.28	21.72	21.81	12.73	qfq	2,274,027	50,482,941	-3.58%
2023-11-23	22.13	22.70	21.80	22.62	13.20	qfq	2,753,326	61,611,025	2.86%
2023-11-22	22.45	22.76	21.90	21.99	12.84	qfq	2,203,218	48,883,918	-1.26%
2023-11-21	22.37	23.22	22.15	22.27	13.00	qfq	5,760,744	130,616,984	0.54%
2023-11-20	21.34	22.26	21.12	22.15	12.93	qfq	3,316,854	72,319,443	4.38%
2023-11-17	20.95	21.23	20.86	21.22	12.39	qfq	1,156,515	24,391,824	1.14%
2023-11-16	21.26	21.38	20.93	20.98	12.25	qfq	1,710,656	36,144,416	-1.50%
2023-11-15	21.20	21.38	21.11	21.30	12.43	qfq	1,463,749	31,073,834	0.71%
2023-11-14	21.26	21.32	20.98	21.15	12.35	qfq	1,715,532	36,179,013	-1.08%
2023-11-13	21.51	21.69	21.10	21.38	12.48	qfq	1,455,985	31,003,153	-0.33%
2023-11-10	21.65	21.73	21.30	21.45	12.52	qfq	1,868,150	40,071,857	-1.15%
2023-11-09	21.83	22.05	21.61	21.70	12.67	qfq	1,156,158	25,201,896	-0.69%
2023-11-08	22.26	22.31	21.60	21.85	12.75	qfq	2,040,865	44,766,167	-1.44%
2023-11-07	22.02	22.36	21.86	22.17	12.94	qfq	1,568,099	34,680,287	0.41%
2023-11-06	22.00	22.30	21.93	22.08	12.89	qfq	1,293,842	28,503,751	0.41%
2023-11-03	21.80	22.39	21.73	21.99	12.84	qfq	1,631,342	36,054,663	0.83%
2023-11-02	21.58	22.10	21.48	21.81	12.73	qfq	1,659,388	36,137,175	1.21%
2023-11-01	21.54	21.80	21.53	21.55	12.58	qfq	1,288,908	27,900,642	0.09%
2023-10-31	21.60	21.86	21.38	21.53	12.57	qfq	1,334,277	28,858,015	-0.32%
2023-10-30	21.53	21.86	21.27	21.60	12.61	qfq	2,400,208	51,989,918	-0.37%
2023-10-27	22.80	22.80	21.52	21.68	12.66	qfq	6,242,309	137,354,671	-8.72%
2023-10-26	23.82	23.99	23.36	23.75	13.86	qfq	959,690	22,702,653	-0.50%
2023-10-25	24.01	24.08	23.57	23.87	13.93	qfq	931,342	22,173,954	0.08%
2023-10-24	22.80	23.85	22.75	23.85	13.92	qfq	1,814,241	42,645,797	4.61%
2023-10-23	23.81	24.06	22.61	22.80	13.31	qfq	1,693,177	39,205,932	-4.16%
2023-10-20	24.70	25.29	23.60	23.79	13.89	qfq	2,323,157	56,550,161	-3.72%
2023-10-19	24.30	25.09	24.30	24.71	14.42	qfq	1,805,864	44,635,939	1.77%
2023-10-18	24.80	24.89	24.18	24.28	14.17	qfq	1,360,293	33,249,705	-1.98%
2023-10-17	24.78	25.15	24.11	24.77	14.46	qfq	1,395,053	34,386,453	0.53%
2023-10-16	24.95	25.35	24.25	24.64	14.38	qfq	1,817,321	44,982,917	-0.65%
2023-10-13	24.50	24.80	24.24	24.80	14.48	qfq	1,623,033	39,977,637	1.02%
2023-10-12	24.79	24.80	23.92	24.55	14.33	qfq	2,228,304	54,191,430	-0.85%
2023-10-11	23.40	24.97	23.36	24.76	14.45	qfq	3,266,875	79,781,746	5.81%
2023-10-10	23.42	23.62	23.31	23.40	13.66	qfq	729,276	17,103,115	-0.21%
2023-10-09	23.45	23.86	23.23	23.45	13.69	qfq	897,400	21,074,791	0.13%
2023-09-28	23.66	23.79	23.30	23.42	13.67	qfq	737,891	17,335,089	-1.01%
2023-09-27	23.05	23.91	22.93	23.66	13.81	qfq	1,343,258	31,669,973	2.60%
2023-09-26	23.26	23.26	22.80	23.06	13.46	qfq	980,237	22,526,922	-0.90%
2023-09-25	23.53	23.64	23.13	23.27	13.58	qfq	577,637	13,456,541	-1.10%
2023-09-22	22.87	23.59	22.64	23.53	13.74	qfq	943,962	21,959,922	2.89%
2023-09-21	22.83	23.06	22.55	22.87	13.35	qfq	753,892	17,193,927	0.40%
2023-09-20	22.93	22.93	22.60	22.78	13.30	qfq	656,966	14,936,112	0.09%
2023-09-19	23.08	23.23	22.70	22.76	13.29	qfq	885,892	20,214,696	-1.43%
2023-09-18	23.09	23.56	22.88	23.09	13.48	qfq	912,322	21,178,393	-0.56%
2023-09-15	23.58	23.58	23.09	23.22	13.55	qfq	822,178	19,160,901	-1.02%
2023-09-14	23.75	24.05	23.25	23.46	13.69	qfq	1,040,431	24,482,753	-1.76%
2023-09-13	24.21	24.34	23.64	23.88	13.94	qfq	1,526,016	36,445,385	-1.32%
2023-09-12	24.06	24.29	23.77	24.20	14.13	qfq	1,517,131	36,465,821	0.58%
2023-09-11	23.52	24.37	23.37	24.06	14.04	qfq	2,193,000	52,678,686	2.60%
2023-09-08	23.34	23.57	23.05	23.45	13.69	qfq	791,108	18,505,929	0.99%
2023-09-07	23.67	23.88	23.17	23.22	13.55	qfq	1,058,948	24,769,129	-1.94%
2023-09-06	22.79	23.94	22.71	23.68	13.82	qfq	1,720,999	40,349,162	3.41%
2023-09-05	23.00	23.18	22.65	22.90	13.37	qfq	1,120,003	25,594,735	-0.43%
2023-09-04	23.28	23.37	22.94	23.00	13.43	qfq	1,192,283	27,550,445	-0.35%
2023-09-01	23.67	23.73	22.98	23.08	13.47	qfq	1,109,539	25,696,376	-1.66%
2023-08-31	23.28	23.72	23.23	23.47	13.70	qfq	1,027,267	24,163,960	0.17%
2023-08-30	23.82	24.06	23.32	23.43	13.68	qfq	1,779,650	41,922,925	-0.93%
2023-08-29	22.72	23.68	22.61	23.65	13.81	qfq	2,380,919	55,535,401	3.50%
2023-08-28	23.35	23.90	22.60	22.85	13.34	qfq	3,472,559	80,849,684	3.68%
2023-08-25	22.27	22.93	21.93	22.04	12.87	qfq	1,433,425	32,032,343	-1.43%
2023-08-24	21.93	22.56	21.79	22.36	13.05	qfq	1,794,714	40,094,786	2.43%
2023-08-23	22.35	22.47	21.83	21.83	12.74	qfq	2,015,178	44,478,083	-2.33%
2023-08-22	23.00	23.45	21.68	22.35	13.05	qfq	4,174,376	93,120,869	-3.08%
2023-08-21	23.20	23.82	23.03	23.06	13.46	qfq	1,907,115	44,510,278	-0.39%
2023-08-18	24.01	24.26	23.14	23.15	13.51	qfq	2,192,794	51,941,855	-2.89%
2023-08-17	23.46	23.91	22.86	23.84	13.92	qfq	2,214,151	51,607,387	1.97%
2023-08-16	24.08	24.38	23.37	23.38	13.65	qfq	2,970,542	70,828,389	-3.31%
2023-08-15	23.50	24.39	23.10	24.18	14.11	qfq	3,819,116	91,565,466	2.46%
2023-08-14	23.10	23.85	22.61	23.60	13.78	qfq	2,950,834	68,848,417	1.33%
2023-08-11	23.73	24.07	23.24	23.29	13.60	qfq	2,957,667	69,810,445	-2.92%
2023-08-10	23.12	24.27	22.60	23.99	14.00	qfq	4,903,531	116,003,315	4.58%
2023-08-09	22.73	23.30	22.15	22.94	13.39	qfq	2,709,434	61,478,970	-0.78%
2023-08-08	22.66	23.33	22.41	23.12	13.50	qfq	2,759,685	63,404,833	2.62%
2023-08-07	22.62	23.00	22.45	22.53	13.15	qfq	1,958,110	44,380,798	-1.05%
2023-08-04	23.30	23.55	22.69	22.77	13.29	qfq	2,986,910	68,345,678	-2.27%
2023-08-03	22.44	23.53	22.00	23.30	13.60	qfq	4,847,218	111,759,500	3.88%
2023-08-02	22.17	22.55	21.88	22.43	13.09	qfq	2,318,910	51,477,740	1.68%
2023-08-01	22.80	23.02	21.91	22.06	12.88	qfq	4,031,118	89,837,991	-4.42%
2023-07-31	22.26	23.96	22.20	23.08	13.47	qfq	6,467,527	148,620,935	3.78%
2023-07-28	22.00	22.26	21.55	22.24	12.98	qfq	3,156,080	69,472,478	0.50%
2023-07-27	21.90	22.48	21.78	22.13	12.92	qfq	3,454,643	76,426,799	1.65%
2023-07-26	21.55	22.31	21.40	21.77	12.71	qfq	3,593,028	78,465,862	0.51%
2023-07-25	21.93	22.19	21.28	21.66	12.64	qfq	3,322,804	71,806,807	-1.55%
2023-07-24	21.66	22.49	21.66	22.00	12.84	qfq	4,912,845	108,051,395	-0.81%
2023-07-21	22.44	22.93	22.05	22.18	12.95	qfq	5,305,458	118,361,186	-1.38%
2023-07-20	22.50	22.54	21.85	22.49	13.13	qfq	6,800,739	151,510,799	-1.79%
2023-07-19	22.28	22.98	21.96	22.90	13.37	qfq	10,100,145	226,456,576	3.95%
2023-07-18	20.00	23.20	19.78	22.03	12.86	qfq	9,340,961	202,925,836	10.21%