SECURITY DETAIL · RAW DATA

纽泰格301229.SZ

ASZSECNYSTOCK

最近收盘价11.592026-07-17

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）2,936,068

成交额（元）35,094,293

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-11-25	2025-12-01	cash_dividend	0.055	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-26	cash_dividend	0.178	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-26	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-13	2024-05-21	cash_dividend	0.1249766	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-13	2024-05-21	bonus_share	—	—	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	12.31	12.47	11.53	11.59	11.59	qfq	2,936,068	35,094,293	-4.92%
2026-07-16	11.93	12.42	11.93	12.19	12.19	qfq	2,734,043	33,432,172	0.25%
2026-07-15	12.58	12.60	11.99	12.16	12.16	qfq	2,328,898	28,275,222	1.50%
2026-07-14	11.73	12.17	11.43	11.98	11.98	qfq	2,574,156	30,130,348	2.83%
2026-07-13	12.12	12.50	11.54	11.65	11.65	qfq	2,747,536	32,281,551	-3.64%
2026-07-10	11.86	12.42	11.66	12.09	12.09	qfq	3,251,795	39,407,090	2.11%
2026-07-09	12.09	12.15	11.63	11.84	11.84	qfq	2,536,985	30,082,565	-1.74%
2026-07-08	12.44	12.44	12.01	12.05	12.05	qfq	2,090,513	25,324,847	-3.06%
2026-07-07	12.71	12.87	12.35	12.43	12.43	qfq	2,153,733	27,072,583	-2.20%
2026-07-06	12.96	13.24	12.70	12.71	12.71	qfq	3,194,927	41,259,838	-2.98%
2026-07-03	12.61	13.25	12.34	13.10	13.10	qfq	4,206,491	54,300,176	5.99%
2026-07-02	12.55	12.78	12.21	12.36	12.36	qfq	3,390,661	42,528,713	0.57%
2026-07-01	12.07	12.55	12.07	12.29	12.29	qfq	2,882,944	35,542,235	1.40%
2026-06-30	11.93	12.40	11.93	12.12	12.12	qfq	2,383,200	28,896,812	-0.25%
2026-06-29	12.18	12.26	11.77	12.15	12.15	qfq	3,394,168	40,794,910	-0.41%
2026-06-26	12.56	12.56	12.11	12.20	12.20	qfq	2,384,671	29,291,776	-2.94%
2026-06-25	12.94	12.94	12.33	12.57	12.57	qfq	2,625,330	32,974,235	-2.26%
2026-06-24	13.47	13.48	12.78	12.86	12.86	qfq	2,430,380	31,584,154	-4.32%
2026-06-23	13.25	13.79	13.18	13.44	13.44	qfq	2,858,237	38,756,508	1.43%
2026-06-22	13.21	13.42	12.58	13.25	13.25	qfq	3,268,364	42,297,043	-0.67%
2026-06-18	13.35	13.52	13.14	13.34	13.34	qfq	2,327,552	31,120,918	-0.45%
2026-06-17	13.69	13.73	13.38	13.40	13.40	qfq	2,345,114	31,651,100	-2.12%
2026-06-16	13.75	13.94	13.49	13.69	13.69	qfq	2,216,803	30,424,344	-0.44%
2026-06-15	14.05	14.22	13.53	13.75	13.75	qfq	3,830,404	52,972,813	-1.43%
2026-06-12	13.87	14.13	13.67	13.95	13.95	qfq	2,059,420	28,702,308	1.60%
2026-06-11	13.88	14.02	13.50	13.73	13.73	qfq	2,423,097	33,203,165	-1.65%
2026-06-10	14.31	14.47	13.68	13.96	13.96	qfq	2,812,680	39,211,885	-3.06%
2026-06-09	14.26	14.92	14.00	14.40	14.40	qfq	4,043,499	58,676,212	1.48%
2026-06-08	14.16	14.63	13.88	14.19	14.19	qfq	2,853,112	40,700,637	-2.87%
2026-06-05	14.37	14.89	14.01	14.61	14.61	qfq	3,063,487	44,306,921	1.67%
2026-06-04	14.50	14.63	14.30	14.37	14.37	qfq	1,847,947	26,646,708	-1.58%
2026-06-03	14.73	15.03	14.46	14.60	14.60	qfq	2,030,483	29,853,403	-0.82%
2026-06-02	15.21	15.30	14.50	14.72	14.72	qfq	2,710,598	39,925,766	-2.65%
2026-06-01	14.69	15.55	14.51	15.12	15.12	qfq	3,918,400	59,473,235	3.56%
2026-05-29	15.06	15.32	14.41	14.60	14.60	qfq	2,918,584	43,205,380	-3.38%
2026-05-28	15.00	15.28	14.68	15.11	15.11	qfq	3,007,614	45,169,691	-0.33%
2026-05-27	15.48	15.55	14.92	15.16	15.16	qfq	3,163,509	47,892,311	-2.19%
2026-05-26	16.10	16.38	15.38	15.50	15.50	qfq	3,048,231	47,778,176	-3.85%
2026-05-25	16.67	16.77	15.91	16.12	16.12	qfq	2,760,493	44,805,729	-3.01%
2026-05-22	16.83	16.83	16.31	16.62	16.62	qfq	2,406,978	39,765,113	0.36%
2026-05-21	16.81	17.20	16.45	16.56	16.56	qfq	3,005,331	50,893,393	-1.60%
2026-05-20	17.20	17.20	16.73	16.83	16.83	qfq	2,265,686	38,276,218	-2.38%
2026-05-19	17.15	17.34	16.79	17.24	17.24	qfq	2,386,304	40,858,380	0.52%
2026-05-18	17.25	17.25	16.90	17.15	17.15	qfq	2,353,377	40,121,678	-0.58%
2026-05-15	17.11	17.63	17.04	17.25	17.25	qfq	2,865,889	49,669,499	0.88%
2026-05-14	17.37	17.48	17.06	17.10	17.10	qfq	2,295,668	39,490,485	-1.10%
2026-05-13	17.36	17.47	17.20	17.29	17.29	qfq	2,069,939	35,901,542	-0.46%
2026-05-12	17.73	17.83	17.31	17.37	17.37	qfq	2,361,347	41,348,996	-2.09%
2026-05-11	18.21	18.22	17.72	17.74	17.74	qfq	3,222,213	57,587,048	-2.15%
2026-05-08	17.90	18.46	17.68	18.13	18.13	qfq	3,680,998	66,392,579	1.34%
2026-05-07	17.43	18.42	17.36	17.89	17.89	qfq	4,627,526	83,177,687	3.17%
2026-05-06	17.35	17.63	17.23	17.34	17.34	qfq	2,767,347	48,123,297	-0.06%
2026-04-30	17.27	17.44	17.08	17.35	17.35	qfq	1,720,335	29,739,924	0.46%
2026-04-29	16.69	17.64	16.43	17.27	17.27	qfq	3,886,873	66,845,580	3.72%
2026-04-28	16.94	16.94	16.42	16.65	16.65	qfq	2,431,186	40,449,893	-2.12%
2026-04-27	16.44	17.01	16.26	17.01	17.01	qfq	3,797,327	63,149,097	2.90%
2026-04-24	16.26	16.60	16.11	16.53	16.53	qfq	3,497,585	56,989,476	0.49%
2026-04-23	17.31	17.60	16.29	16.45	16.45	qfq	8,469,065	141,309,705	-10.74%
2026-04-22	18.36	18.55	18.23	18.43	18.43	qfq	1,699,300	31,287,613	0.16%
2026-04-21	18.57	18.67	18.34	18.40	18.40	qfq	1,984,702	36,638,969	-0.97%
2026-04-20	18.61	18.80	18.47	18.58	18.58	qfq	1,918,636	35,692,508	-0.16%
2026-04-17	18.69	18.72	18.44	18.61	18.61	qfq	1,523,596	28,309,313	-0.43%
2026-04-16	18.46	18.75	18.31	18.69	18.69	qfq	2,020,630	37,497,552	1.80%
2026-04-15	18.53	18.64	18.27	18.36	18.36	qfq	1,676,738	30,954,729	-0.54%
2026-04-14	18.75	18.75	18.34	18.46	18.46	qfq	1,451,290	26,765,251	0.05%
2026-04-13	18.31	18.59	18.10	18.45	18.45	qfq	1,795,626	33,116,305	0.27%
2026-04-10	18.26	18.59	18.05	18.40	18.40	qfq	2,353,696	43,389,547	2.11%
2026-04-09	18.36	18.36	17.95	18.02	18.02	qfq	1,554,600	28,104,592	-2.01%
2026-04-08	17.95	18.40	17.88	18.39	18.39	qfq	2,513,916	45,810,590	4.61%
2026-04-07	17.28	17.78	17.28	17.58	17.58	qfq	1,567,300	27,547,162	1.74%
2026-04-03	17.77	17.88	17.26	17.28	17.28	qfq	1,558,362	27,161,797	-2.43%
2026-04-02	18.09	18.09	17.59	17.71	17.71	qfq	1,920,500	34,187,468	-1.67%
2026-04-01	18.05	18.20	17.90	18.01	18.01	qfq	1,966,400	35,380,355	1.69%
2026-03-31	18.13	18.39	17.70	17.71	17.71	qfq	2,085,532	37,570,445	-2.32%
2026-03-30	17.90	18.18	17.62	18.13	18.13	qfq	2,007,668	36,099,831	1.28%
2026-03-27	17.67	17.95	17.61	17.90	17.90	qfq	1,304,935	23,299,708	0.45%
2026-03-26	18.04	18.18	17.70	17.82	17.82	qfq	1,769,689	31,738,111	-1.22%
2026-03-25	17.70	18.15	17.70	18.04	18.04	qfq	2,414,687	43,423,158	2.27%
2026-03-24	17.67	17.80	17.25	17.64	17.64	qfq	2,615,302	45,762,045	1.73%
2026-03-23	17.50	18.18	17.25	17.34	17.34	qfq	3,983,281	70,309,674	-2.69%
2026-03-20	18.75	18.87	17.80	17.82	17.82	qfq	3,576,292	64,699,613	-4.19%
2026-03-19	18.38	18.91	18.37	18.60	18.60	qfq	2,825,976	52,758,484	-0.27%
2026-03-18	18.50	18.74	18.26	18.65	18.65	qfq	2,250,830	41,618,165	1.75%
2026-03-17	18.89	18.99	18.31	18.33	18.33	qfq	2,113,619	39,349,693	-2.24%
2026-03-16	18.76	18.84	18.49	18.75	18.75	qfq	1,757,546	32,801,348	0.37%
2026-03-13	18.78	19.06	18.62	18.68	18.68	qfq	1,763,856	33,207,996	-0.90%
2026-03-12	19.19	19.27	18.81	18.85	18.85	qfq	2,525,804	47,872,923	-1.82%
2026-03-11	19.67	19.69	19.18	19.20	19.20	qfq	1,958,530	37,928,159	-1.89%
2026-03-10	19.20	19.59	19.17	19.57	19.57	qfq	2,503,663	48,665,235	3.11%
2026-03-09	19.39	19.39	18.73	18.98	18.98	qfq	2,810,878	53,196,028	-2.01%
2026-03-06	19.20	19.54	19.08	19.37	19.37	qfq	1,874,492	36,352,006	0.94%
2026-03-05	19.18	19.47	19.01	19.19	19.19	qfq	3,183,753	61,292,022	1.53%
2026-03-04	18.85	19.37	18.74	18.90	18.90	qfq	4,377,488	83,147,901	0.27%
2026-03-03	19.65	19.87	18.82	18.85	18.85	qfq	5,233,592	101,103,384	-4.07%
2026-03-02	20.24	20.36	19.50	19.65	19.65	qfq	4,411,279	87,267,103	-3.82%
2026-02-27	20.63	20.68	20.38	20.43	20.43	qfq	2,378,549	48,683,832	-1.54%
2026-02-26	20.73	20.94	20.59	20.75	20.75	qfq	1,824,776	37,825,017	0.10%
2026-02-25	20.87	20.99	20.56	20.73	20.73	qfq	2,679,627	55,443,962	-0.43%
2026-02-24	21.04	21.14	20.52	20.82	20.82	qfq	2,488,976	51,765,740	0.29%
2026-02-13	20.66	21.18	20.57	20.76	20.76	qfq	2,901,348	60,913,490	0.10%
2026-02-12	20.59	20.85	20.36	20.74	20.74	qfq	3,836,061	79,320,220	1.02%
2026-02-11	20.11	20.88	20.00	20.53	20.53	qfq	5,284,391	108,419,396	2.14%
2026-02-10	20.09	20.25	20.04	20.10	20.10	qfq	1,976,860	39,831,406	-0.10%
2026-02-09	20.23	20.27	20.01	20.12	20.12	qfq	2,336,952	47,063,201	1.11%
2026-02-06	19.70	20.16	19.56	19.90	19.90	qfq	2,982,992	59,449,875	0.81%
2026-02-05	20.00	20.12	19.73	19.74	19.74	qfq	2,753,147	54,712,584	-1.50%
2026-02-04	20.19	20.49	19.94	20.04	20.04	qfq	3,257,052	65,626,391	-1.23%
2026-02-03	20.27	20.41	20.01	20.29	20.29	qfq	2,589,352	52,207,600	0.95%
2026-02-02	20.15	20.65	20.00	20.10	20.10	qfq	3,370,200	68,565,572	-1.03%
2026-01-30	20.01	20.61	20.00	20.31	20.31	qfq	3,561,008	72,344,201	0.79%
2026-01-29	20.85	20.95	19.99	20.15	20.15	qfq	5,219,154	106,569,853	-3.82%
2026-01-28	21.51	21.79	20.85	20.95	20.95	qfq	5,401,595	114,387,356	-3.99%
2026-01-27	21.72	21.90	21.00	21.82	21.82	qfq	4,274,700	92,006,662	0.55%
2026-01-26	23.00	23.16	21.48	21.70	21.70	qfq	6,852,695	150,829,886	-5.12%
2026-01-23	22.49	23.05	22.49	22.87	22.87	qfq	5,774,819	131,901,315	1.69%
2026-01-22	22.57	22.73	22.30	22.49	22.49	qfq	4,190,976	94,205,199	-0.31%
2026-01-21	21.50	22.80	21.40	22.56	22.56	qfq	8,301,445	185,012,588	4.25%
2026-01-20	22.00	22.15	21.44	21.64	21.64	qfq	6,558,792	142,949,307	-2.39%
2026-01-19	21.81	22.58	21.11	22.17	22.17	qfq	10,382,016	228,620,295	3.31%
2026-01-16	21.15	21.76	20.93	21.46	21.46	qfq	6,990,693	149,677,852	2.29%
2026-01-15	21.02	21.23	20.76	20.98	20.98	qfq	3,976,824	83,359,469	-0.71%
2026-01-14	21.54	21.57	20.76	21.13	21.13	qfq	8,139,720	172,444,171	-1.35%
2026-01-13	22.23	22.31	21.35	21.42	21.42	qfq	8,592,328	186,804,651	-3.56%
2026-01-12	22.39	22.70	21.89	22.21	22.21	qfq	7,504,615	166,184,816	-0.72%
2026-01-09	22.36	23.13	21.92	22.37	22.37	qfq	7,324,950	165,021,895	1.13%
2026-01-08	21.50	22.80	21.40	22.12	22.12	qfq	8,814,211	194,637,121	1.98%
2026-01-07	22.08	22.08	21.40	21.69	21.69	qfq	6,142,024	133,058,545	-1.86%
2026-01-06	22.29	23.05	21.98	22.10	22.10	qfq	8,137,324	181,424,613	-1.69%
2026-01-05	22.46	23.11	22.05	22.48	22.48	qfq	12,611,894	282,976,108	-0.93%
2025-12-31	23.10	24.30	21.68	22.69	22.69	qfq	18,825,236	426,910,693	6.98%
2025-12-30	20.61	21.45	20.37	21.21	21.21	qfq	6,419,475	135,049,502	3.01%
2025-12-29	20.55	20.67	20.29	20.59	20.59	qfq	2,186,507	44,924,429	0.24%
2025-12-26	20.75	20.91	20.48	20.54	20.54	qfq	3,001,215	62,061,618	-1.68%
2025-12-25	20.23	21.08	20.08	20.89	20.89	qfq	4,029,239	82,931,117	3.26%
2025-12-24	20.34	20.44	20.20	20.23	20.23	qfq	2,094,388	42,525,210	-0.05%
2025-12-23	20.88	20.88	20.15	20.24	20.24	qfq	3,528,693	72,390,840	-2.93%
2025-12-22	20.45	21.08	20.35	20.85	20.85	qfq	5,359,276	111,095,160	3.68%
2025-12-19	19.30	20.22	19.30	20.11	20.11	qfq	4,369,930	87,155,313	4.41%
2025-12-18	19.17	19.55	18.96	19.26	19.26	qfq	1,699,114	32,950,563	0.31%
2025-12-17	19.03	19.24	18.76	19.20	19.20	qfq	1,661,856	31,569,233	0.89%
2025-12-16	19.23	19.33	18.88	19.03	19.03	qfq	1,562,529	29,866,249	-1.09%
2025-12-15	19.30	19.46	19.08	19.24	19.24	qfq	1,421,378	27,400,793	-0.41%
2025-12-12	19.25	19.57	19.10	19.32	19.32	qfq	1,457,725	28,225,963	0.36%
2025-12-11	19.76	19.78	19.25	19.25	19.25	qfq	2,041,930	39,692,580	-2.38%
2025-12-10	19.77	19.86	19.56	19.72	19.72	qfq	1,433,390	28,247,795	-0.25%
2025-12-09	19.87	20.07	19.71	19.77	19.77	qfq	1,690,242	33,638,885	-0.95%
2025-12-08	20.06	20.13	19.87	19.96	19.96	qfq	1,599,144	32,000,657	0.05%
2025-12-05	19.62	19.99	19.40	19.95	19.95	qfq	1,444,038	28,494,248	1.68%
2025-12-04	19.81	20.03	19.57	19.62	19.62	qfq	1,505,233	29,766,063	-0.71%
2025-12-03	20.02	20.10	19.74	19.76	19.76	qfq	1,319,221	26,189,491	-1.30%
2025-12-02	20.47	20.47	19.89	20.02	20.02	qfq	1,925,517	38,774,063	-2.20%
2025-12-01	20.32	20.79	20.19	20.47	20.47	qfq	2,200,933	45,071,280	0.49%
2025-11-28	19.79	20.42	19.77	20.37	20.32	qfq	2,541,838	51,117,220	2.88%
2025-11-27	19.69	20.02	19.56	19.80	19.75	qfq	2,130,366	42,276,943	0.30%
2025-11-26	20.09	20.09	19.67	19.74	19.69	qfq	1,662,288	33,012,867	-0.95%
2025-11-25	20.00	20.25	19.86	19.93	19.88	qfq	1,887,927	37,847,577	0.15%
2025-11-24	19.70	20.08	19.43	19.90	19.85	qfq	2,211,383	43,596,770	2.16%
2025-11-21	20.20	20.56	19.48	19.48	19.43	qfq	3,214,859	63,930,383	-4.04%
2025-11-20	20.35	20.60	20.02	20.30	20.25	qfq	2,092,107	42,505,125	-0.20%
2025-11-19	20.74	21.03	20.30	20.34	20.29	qfq	2,186,750	44,792,881	-2.35%
2025-11-18	21.02	21.19	20.70	20.83	20.77	qfq	2,115,241	44,234,086	-0.57%
2025-11-17	20.90	21.08	20.78	20.95	20.89	qfq	1,815,518	37,950,449	0.19%
2025-11-14	20.99	21.21	20.91	20.91	20.85	qfq	2,245,028	47,226,260	-0.95%
2025-11-13	21.13	21.29	20.84	21.11	21.05	qfq	2,496,695	52,556,234	-0.09%
2025-11-12	21.58	21.67	20.94	21.13	21.07	qfq	3,458,852	73,069,435	-2.27%
2025-11-11	22.00	22.07	21.37	21.62	21.56	qfq	4,215,390	91,329,881	-1.95%
2025-11-10	22.60	23.11	22.00	22.05	21.99	qfq	7,196,357	161,688,508	-1.69%
2025-11-07	21.40	22.60	21.31	22.43	22.37	qfq	8,299,160	183,259,781	4.81%
2025-11-06	21.60	21.68	21.23	21.40	21.34	qfq	2,640,610	56,551,828	-0.93%
2025-11-05	21.96	22.19	21.45	21.60	21.54	qfq	3,603,197	78,428,620	-2.22%
2025-11-04	22.23	23.03	21.90	22.09	22.03	qfq	5,999,211	134,385,607	0.00%
2025-11-03	21.38	22.20	21.25	22.09	22.03	qfq	4,885,388	106,196,444	3.37%
2025-10-31	21.23	21.59	21.18	21.37	21.31	qfq	3,500,986	74,955,401	0.61%
2025-10-30	22.45	22.45	21.22	21.24	21.18	qfq	5,123,496	110,884,414	-4.32%
2025-10-29	21.98	22.33	21.70	22.20	22.14	qfq	5,472,085	120,432,955	1.42%
2025-10-28	22.10	22.37	21.76	21.89	21.83	qfq	4,490,271	98,951,261	-0.95%
2025-10-27	21.62	22.15	21.42	22.10	22.04	qfq	4,860,841	106,153,926	2.74%
2025-10-24	21.21	21.53	21.13	21.51	21.45	qfq	3,224,734	68,724,825	1.32%
2025-10-23	21.74	21.95	21.02	21.23	21.17	qfq	5,244,211	111,564,668	-3.41%
2025-10-22	21.98	22.11	21.68	21.98	21.92	qfq	4,523,514	99,143,149	0.87%
2025-10-21	20.76	21.88	20.68	21.79	21.73	qfq	5,849,217	125,770,183	5.01%
2025-10-20	20.68	21.34	20.66	20.75	20.70	qfq	5,870,696	122,976,622	2.37%
2025-10-17	20.97	21.18	20.27	20.27	20.22	qfq	5,803,977	119,678,259	-3.34%
2025-10-16	21.47	22.08	20.91	20.97	20.91	qfq	7,029,854	150,889,069	-3.19%
2025-10-15	21.55	21.78	21.11	21.66	21.60	qfq	7,323,474	157,069,764	-0.78%
2025-10-14	23.59	23.67	21.71	21.83	21.77	qfq	8,536,462	192,257,600	-6.55%
2025-10-13	22.90	23.70	22.12	23.36	23.30	qfq	8,843,136	204,921,829	-5.39%
2025-10-10	23.57	25.21	23.44	24.69	24.62	qfq	13,359,372	324,903,885	5.60%
2025-10-09	23.06	24.56	23.00	23.38	23.32	qfq	9,635,398	229,445,578	2.68%
2025-09-30	23.30	23.30	22.74	22.77	22.71	qfq	4,702,624	107,843,559	-1.64%
2025-09-29	23.46	23.69	22.97	23.15	23.09	qfq	5,946,735	138,392,804	-1.28%
2025-09-26	23.94	24.20	23.33	23.45	23.39	qfq	6,854,221	162,162,405	-1.59%
2025-09-25	24.71	24.71	23.75	23.83	23.77	qfq	8,077,320	194,996,007	-3.60%
2025-09-24	24.65	25.10	24.22	24.72	24.65	qfq	11,558,760	284,152,701	-0.64%
2025-09-23	22.68	26.57	22.56	24.88	24.81	qfq	18,542,388	456,972,141	9.80%
2025-09-22	22.32	22.67	21.98	22.66	22.60	qfq	2,890,080	64,625,064	1.39%
2025-09-19	22.62	22.74	22.16	22.35	22.29	qfq	2,853,245	63,861,367	-0.67%
2025-09-18	23.00	23.46	22.26	22.50	22.44	qfq	5,215,402	119,266,607	-1.92%
2025-09-17	23.29	23.29	22.78	22.94	22.88	qfq	3,618,170	83,167,132	-1.08%
2025-09-16	22.95	23.29	22.45	23.19	23.13	qfq	5,296,275	121,518,929	2.66%
2025-09-15	22.14	23.50	22.05	22.59	22.53	qfq	5,733,108	131,138,977	1.99%
2025-09-12	22.12	22.43	21.92	22.15	22.09	qfq	2,427,152	53,789,648	-0.27%
2025-09-11	21.91	22.35	21.58	22.21	22.15	qfq	3,025,676	66,447,777	0.95%
2025-09-10	22.55	22.81	21.96	22.00	21.94	qfq	2,599,093	57,776,922	-1.87%
2025-09-09	22.71	22.98	22.12	22.42	22.36	qfq	3,148,988	70,522,039	-1.58%
2025-09-08	21.98	23.05	21.95	22.78	22.72	qfq	5,099,839	115,348,060	3.64%
2025-09-05	21.08	21.99	21.00	21.98	21.92	qfq	3,423,521	73,872,116	4.27%
2025-09-04	21.33	21.67	20.80	21.08	21.02	qfq	2,892,882	61,467,457	-1.17%
2025-09-03	22.13	22.24	21.28	21.33	21.27	qfq	2,587,140	55,823,016	-2.82%
2025-09-02	22.33	22.33	21.22	21.95	21.89	qfq	4,810,754	104,475,138	-1.70%
2025-09-01	22.21	22.74	22.02	22.33	22.27	qfq	4,265,020	95,683,239	0.27%
2025-08-29	22.01	22.36	21.31	22.27	22.21	qfq	4,076,962	89,738,267	1.18%
2025-08-28	22.06	22.39	20.99	22.01	21.95	qfq	6,314,388	136,543,664	-0.41%
2025-08-27	22.68	22.88	22.09	22.10	22.04	qfq	6,232,404	140,208,312	-2.86%
2025-08-26	22.94	23.60	22.69	22.75	22.69	qfq	5,941,876	137,139,468	-1.09%
2025-08-25	23.73	23.73	22.66	23.00	22.94	qfq	8,768,392	202,328,570	-3.12%
2025-08-22	23.75	24.02	23.22	23.74	23.68	qfq	6,492,793	153,380,974	1.63%
2025-08-21	23.09	24.17	22.88	23.36	23.30	qfq	9,021,896	212,736,324	1.17%
2025-08-20	23.10	23.68	22.90	23.09	23.03	qfq	6,293,858	145,686,160	-0.69%
2025-08-19	22.51	23.41	22.26	23.25	23.19	qfq	8,085,028	185,804,058	3.06%
2025-08-18	22.83	22.83	22.45	22.56	22.50	qfq	7,342,244	165,822,788	-1.14%
2025-08-15	22.15	23.35	22.08	22.82	22.76	qfq	8,587,480	196,274,673	2.79%
2025-08-14	22.23	22.68	21.81	22.20	22.14	qfq	7,501,783	166,501,432	0.45%
2025-08-13	22.48	22.70	21.87	22.10	22.04	qfq	6,484,357	144,257,196	-1.69%
2025-08-12	23.19	23.19	22.10	22.48	22.42	qfq	8,095,042	181,579,388	-2.47%
2025-08-11	23.02	23.49	22.98	23.05	22.99	qfq	6,269,950	145,620,161	0.22%
2025-08-08	23.87	23.87	22.90	23.00	22.94	qfq	6,446,394	149,758,596	-2.91%
2025-08-07	24.02	24.39	23.45	23.69	23.63	qfq	8,908,528	211,939,654	-1.29%
2025-08-06	24.00	24.76	23.56	24.00	23.94	qfq	11,517,936	277,315,135	-1.03%
2025-08-05	23.05	25.08	22.70	24.25	24.19	qfq	17,263,118	413,129,390	5.80%
2025-08-04	21.20	23.10	20.90	22.92	22.86	qfq	12,527,460	277,355,142	7.45%
2025-08-01	21.59	21.67	20.86	21.33	21.27	qfq	9,240,612	196,315,440	-2.02%
2025-07-31	22.50	23.15	21.68	21.77	21.71	qfq	14,362,115	322,033,384	-6.57%
2025-07-30	21.99	23.30	21.65	23.30	23.24	qfq	21,144,220	478,070,678	6.01%
2025-07-29	20.90	23.23	20.54	21.98	21.92	qfq	16,653,328	362,766,898	4.52%
2025-07-28	19.98	21.44	19.85	21.03	20.97	qfq	13,862,365	288,408,394	2.99%
2025-07-25	19.83	20.84	19.24	20.42	20.37	qfq	16,371,468	330,622,832	6.80%
2025-07-24	18.61	19.23	18.58	19.12	19.07	qfq	4,501,492	85,058,303	2.52%
2025-07-23	18.94	19.05	18.57	18.65	18.60	qfq	3,275,215	61,540,713	-2.10%
2025-07-22	19.21	19.27	18.96	19.05	19.00	qfq	2,922,720	55,842,789	-0.68%
2025-07-21	19.12	19.33	19.05	19.18	19.13	qfq	2,662,108	50,997,696	0.42%
2025-07-18	19.52	19.52	19.02	19.10	19.05	qfq	2,559,076	48,970,339	-0.98%
2025-07-17	19.24	19.33	18.98	19.29	19.24	qfq	2,410,531	46,242,802	0.73%
2025-07-16	19.15	19.20	19.00	19.15	19.10	qfq	2,547,345	48,688,721	0.52%
2025-07-15	19.13	19.27	18.80	19.05	19.00	qfq	3,055,991	58,009,340	-0.78%
2025-07-14	19.09	19.37	18.86	19.20	19.15	qfq	3,777,514	72,551,736	1.32%
2025-07-11	19.32	19.32	18.85	18.95	18.90	qfq	4,016,472	76,357,271	-1.86%
2025-07-10	19.06	19.38	18.79	19.31	19.26	qfq	3,959,526	75,636,446	1.31%
2025-07-09	19.38	19.53	19.04	19.06	19.01	qfq	2,946,678	56,595,931	-1.90%
2025-07-08	19.10	19.56	18.94	19.43	19.38	qfq	4,274,276	82,867,920	1.78%
2025-07-07	18.83	19.09	18.52	19.09	19.04	qfq	3,184,838	59,962,104	2.58%
2025-07-04	19.15	19.15	18.52	18.61	18.56	qfq	3,509,996	65,714,143	-2.46%
2025-07-03	19.13	19.32	19.04	19.08	19.03	qfq	2,588,879	49,588,848	-0.26%
2025-07-02	18.99	19.34	18.80	19.13	19.08	qfq	4,166,164	79,465,890	1.11%
2025-07-01	19.20	19.20	18.66	18.92	18.87	qfq	3,291,447	62,281,863	-1.30%
2025-06-30	18.59	19.24	18.47	19.17	19.12	qfq	5,039,946	95,457,381	3.12%
2025-06-27	18.90	19.15	18.51	18.59	18.54	qfq	3,862,668	72,151,776	0.16%
2025-06-26	18.80	18.96	18.43	18.56	18.51	qfq	3,933,946	73,397,461	-0.85%
2025-06-25	18.65	19.09	18.50	18.72	18.67	qfq	4,143,603	77,725,038	0.32%
2025-06-24	17.71	18.75	17.71	18.66	18.61	qfq	5,366,964	98,678,845	6.14%
2025-06-23	17.40	17.70	17.11	17.58	17.53	qfq	2,897,016	50,752,351	1.03%
2025-06-20	17.86	18.06	17.15	17.40	17.35	qfq	3,747,336	65,661,645	-2.58%
2025-06-19	18.50	18.80	17.80	17.86	17.81	qfq	6,019,424	109,425,851	-3.46%
2025-06-18	18.77	18.83	18.37	18.50	18.45	qfq	3,487,128	64,531,924	-1.70%
2025-06-17	19.22	19.57	18.68	18.82	18.77	qfq	4,434,224	83,789,145	-2.54%
2025-06-16	18.91	19.60	18.75	19.31	19.26	qfq	4,101,322	79,050,678	2.17%
2025-06-13	19.78	20.04	18.85	18.90	18.85	qfq	6,316,922	121,395,021	-3.96%
2025-06-12	19.83	20.25	19.43	19.68	19.63	qfq	6,560,919	129,922,865	-1.25%
2025-06-11	19.93	20.35	19.80	19.93	19.88	qfq	5,122,637	102,535,930	-1.34%
2025-06-10	20.36	20.43	19.79	20.20	20.15	qfq	7,137,868	143,579,071	-1.94%
2025-06-09	21.40	21.44	20.33	20.60	20.55	qfq	14,391,351	298,251,149	-3.74%
2025-06-06	21.18	23.66	21.13	21.40	21.34	qfq	18,284,088	407,453,492	1.71%
2025-06-05	20.78	21.60	20.56	21.04	20.98	qfq	6,901,519	145,704,893	1.06%
2025-06-04	21.27	21.37	20.50	20.82	20.76	qfq	6,484,221	134,564,507	-1.47%
2025-06-03	19.68	21.99	19.25	21.13	21.07	qfq	10,746,527	222,689,022	8.47%
2025-05-30	20.36	20.46	19.35	19.48	19.43	qfq	5,766,788	114,122,378	-2.89%
2025-05-29	19.97	21.09	19.88	20.06	20.01	qfq	8,355,356	171,205,011	0.96%
2025-05-28	20.02	20.68	19.80	19.87	19.82	qfq	5,632,899	113,528,713	-1.29%
2025-05-27	20.67	20.82	19.80	20.13	20.08	qfq	4,456,852	89,554,219	-1.03%
2025-05-26	19.53	20.78	19.16	20.34	20.29	qfq	6,838,377	137,197,320	-25.93%
2025-05-23	28.28	28.38	27.42	27.46	19.48	qfq	5,276,276	146,755,289	-4.92%
2025-05-22	27.83	29.40	27.46	28.88	20.49	qfq	6,702,069	191,507,577	3.88%
2025-05-21	27.64	29.05	26.70	27.80	19.72	qfq	5,711,919	158,587,043	0.54%
2025-05-20	25.90	28.08	25.56	27.65	19.61	qfq	6,138,670	166,530,878	7.63%
2025-05-19	26.15	26.30	25.40	25.69	18.22	qfq	1,945,308	50,067,441	-1.15%
2025-05-16	25.55	26.48	25.20	25.99	18.44	qfq	3,351,041	87,134,140	2.08%
2025-05-15	24.74	25.99	24.40	25.46	18.06	qfq	3,032,750	76,893,469	2.37%
2025-05-14	25.34	25.48	24.73	24.87	17.64	qfq	2,228,283	55,706,472	-1.89%
2025-05-13	25.30	25.53	25.01	25.35	17.98	qfq	2,391,820	60,374,060	1.20%
2025-05-12	26.00	26.28	24.99	25.05	17.77	qfq	3,450,088	87,750,956	-2.15%
2025-05-09	26.29	26.29	25.40	25.60	18.16	qfq	1,671,000	42,866,782	-1.27%
2025-05-08	25.30	26.19	25.28	25.93	18.39	qfq	2,554,277	65,813,491	3.02%
2025-05-07	25.80	26.04	24.89	25.17	17.85	qfq	2,656,818	67,563,455	-0.91%
2025-05-06	25.57	25.81	25.25	25.40	18.02	qfq	2,307,990	58,704,362	1.32%
2025-04-30	24.42	25.25	24.05	25.07	17.78	qfq	2,321,836	57,495,481	4.11%
2025-04-29	23.73	24.55	23.63	24.08	17.08	qfq	1,968,384	47,559,262	1.43%
2025-04-28	23.91	24.35	23.64	23.74	16.84	qfq	1,484,858	35,454,235	-0.67%
2025-04-25	23.90	24.29	23.58	23.90	16.95	qfq	1,566,021	37,380,397	0.46%
2025-04-24	23.60	24.46	23.20	23.79	16.88	qfq	3,682,234	87,804,119	0.46%
2025-04-23	22.76	23.80	22.76	23.68	16.80	qfq	2,637,140	61,807,292	4.36%
2025-04-22	22.99	22.99	22.60	22.69	16.10	qfq	1,209,800	27,519,843	-0.83%
2025-04-21	23.06	23.06	22.35	22.88	16.23	qfq	1,911,405	43,511,047	0.93%
2025-04-18	22.65	23.10	22.09	22.67	16.08	qfq	2,248,706	50,618,800	-0.35%
2025-04-17	22.12	23.09	21.70	22.75	16.14	qfq	3,124,158	70,833,120	3.64%
2025-04-16	22.20	22.21	21.36	21.95	15.57	qfq	2,126,907	46,306,531	-1.13%
2025-04-15	22.45	22.80	21.93	22.20	15.75	qfq	1,853,710	41,293,738	0.95%
2025-04-14	21.71	22.34	21.71	21.99	15.60	qfq	2,443,698	53,792,516	3.29%
2025-04-11	20.84	21.60	20.67	21.29	15.10	qfq	2,458,864	52,227,275	1.09%
2025-04-10	20.49	21.73	20.30	21.06	14.94	qfq	3,774,653	80,189,720	5.35%
2025-04-09	19.39	20.28	17.54	19.99	14.18	qfq	4,102,384	78,314,683	1.37%
2025-04-08	20.22	20.94	19.00	19.72	13.99	qfq	3,971,570	79,227,701	2.18%
2025-04-07	22.50	22.98	19.30	19.30	13.69	qfq	5,139,822	105,596,338	-20.02%
2025-04-03	24.57	24.89	23.91	24.13	17.12	qfq	2,296,297	55,878,573	-3.13%
2025-04-02	24.78	25.45	24.59	24.91	17.67	qfq	2,250,833	56,462,674	0.40%
2025-04-01	25.01	25.50	24.71	24.81	17.60	qfq	2,627,283	65,862,805	-1.55%
2025-03-31	25.01	25.42	23.90	25.20	17.88	qfq	4,475,563	110,182,672	0.00%
2025-03-28	25.81	26.14	25.13	25.20	17.88	qfq	3,357,470	85,602,258	-1.83%
2025-03-27	27.17	27.20	25.58	25.67	18.21	qfq	6,182,875	160,607,929	-5.52%
2025-03-26	25.78	27.86	25.50	27.17	19.27	qfq	8,279,980	223,179,823	7.14%
2025-03-25	26.95	27.29	25.30	25.36	17.99	qfq	6,446,128	168,505,288	-6.18%
2025-03-24	27.23	27.79	26.05	27.03	19.17	qfq	6,949,727	186,450,546	-1.89%
2025-03-21	28.00	28.80	27.00	27.55	19.54	qfq	11,678,428	325,942,013	-8.17%
2025-03-20	25.54	30.69	25.31	30.00	21.28	qfq	14,888,042	416,438,575	17.28%
2025-03-19	25.56	26.05	25.10	25.58	18.15	qfq	3,543,680	90,672,873	-0.08%
2025-03-18	24.99	25.99	24.69	25.60	18.16	qfq	4,921,369	125,309,147	2.20%
2025-03-17	24.80	25.28	24.32	25.05	17.77	qfq	4,243,695	105,524,694	3.17%
2025-03-14	23.90	24.48	23.37	24.28	17.22	qfq	3,269,784	78,531,321	2.32%
2025-03-13	24.45	24.48	23.32	23.73	16.83	qfq	3,728,660	88,678,113	-3.42%
2025-03-12	24.21	24.90	24.10	24.57	17.43	qfq	3,984,340	97,667,325	1.45%
2025-03-11	24.50	24.78	23.89	24.22	17.18	qfq	4,319,550	104,673,738	-3.51%
2025-03-10	24.24	25.12	24.15	25.10	17.80	qfq	5,719,248	140,919,783	3.72%
2025-03-07	23.70	24.48	23.58	24.20	17.17	qfq	4,093,447	98,794,022	1.68%
2025-03-06	23.58	24.46	23.45	23.80	16.88	qfq	4,044,820	96,887,399	1.36%
2025-03-05	23.75	23.88	23.12	23.48	16.66	qfq	2,926,230	68,633,603	-0.42%
2025-03-04	22.87	24.16	22.81	23.58	16.73	qfq	4,173,428	98,452,158	1.86%
2025-03-03	24.15	24.30	22.70	23.15	16.42	qfq	4,948,714	116,082,301	-2.53%
2025-02-28	24.45	25.20	23.59	23.75	16.85	qfq	7,056,517	171,351,688	-2.86%
2025-02-27	23.80	25.00	23.00	24.45	17.34	qfq	8,170,059	196,030,390	1.16%
2025-02-26	23.18	24.90	23.16	24.17	17.15	qfq	9,984,256	242,156,450	3.16%
2025-02-25	21.52	23.76	21.26	23.43	16.62	qfq	7,989,948	181,681,253	8.72%
2025-02-24	21.00	21.65	20.82	21.55	15.29	qfq	2,913,645	62,111,373	2.47%
2025-02-21	20.90	21.19	20.70	21.03	14.92	qfq	1,735,340	36,434,246	0.33%
2025-02-20	21.02	21.22	20.80	20.96	14.87	qfq	1,697,800	35,577,859	-0.47%
2025-02-19	20.53	21.21	20.44	21.06	14.94	qfq	1,567,580	32,977,244	2.63%
2025-02-18	21.25	21.26	20.33	20.52	14.56	qfq	1,426,540	29,717,226	-3.30%
2025-02-17	21.12	21.30	20.73	21.22	15.05	qfq	1,925,209	40,314,885	0.76%
2025-02-14	20.88	21.60	20.73	21.06	14.94	qfq	1,439,380	30,461,434	0.86%
2025-02-13	21.49	21.57	20.88	20.88	14.81	qfq	1,622,108	34,299,946	-2.88%
2025-02-12	21.46	21.62	21.30	21.50	15.25	qfq	1,015,740	21,761,805	0.19%
2025-02-11	21.85	21.85	21.33	21.46	15.22	qfq	1,303,628	27,961,343	-1.56%
2025-02-10	21.61	21.84	21.35	21.80	15.46	qfq	1,307,360	28,203,111	0.88%
2025-02-07	22.11	22.11	21.27	21.61	15.33	qfq	2,197,680	47,637,037	-0.64%
2025-02-06	20.60	21.80	20.60	21.75	15.43	qfq	1,669,980	35,705,002	4.27%
2025-02-05	20.47	20.90	20.30	20.86	14.80	qfq	1,233,700	25,511,701	1.91%
2025-01-27	21.00	21.30	20.43	20.47	14.52	qfq	1,111,240	23,034,276	-1.78%
2025-01-24	20.66	20.88	20.40	20.84	14.78	qfq	1,037,780	21,447,803	0.92%
2025-01-23	20.50	21.24	20.50	20.65	14.65	qfq	1,468,220	30,643,710	0.78%
2025-01-22	20.90	21.14	20.32	20.49	14.53	qfq	956,140	19,650,146	-1.44%
2025-01-21	20.95	21.00	20.20	20.79	14.75	qfq	1,428,340	29,593,497	0.14%
2025-01-20	20.58	20.95	20.52	20.76	14.73	qfq	1,360,160	28,241,568	2.06%
2025-01-17	20.44	20.70	20.11	20.34	14.43	qfq	978,840	19,886,395	-0.54%
2025-01-16	20.96	20.99	20.20	20.45	14.51	qfq	1,298,989	26,673,802	-0.97%
2025-01-15	20.75	21.02	20.55	20.65	14.65	qfq	1,250,220	25,954,943	-0.43%
2025-01-14	19.80	20.77	19.70	20.74	14.71	qfq	1,873,400	38,304,922	6.30%
2025-01-13	19.30	19.79	18.87	19.51	13.84	qfq	965,420	18,695,631	0.83%
2025-01-10	19.74	20.29	19.35	19.35	13.73	qfq	1,259,260	24,997,956	-1.98%
2025-01-09	19.70	20.02	19.54	19.74	14.00	qfq	908,200	18,033,728	-0.10%
2025-01-08	19.89	20.20	19.12	19.76	14.02	qfq	1,304,520	25,622,440	-1.30%
2025-01-07	19.46	20.19	19.32	20.02	14.20	qfq	1,078,240	21,399,933	2.04%
2025-01-06	19.60	20.01	18.66	19.62	13.92	qfq	1,299,920	25,322,711	-0.30%
2025-01-03	20.98	21.29	19.55	19.68	13.96	qfq	2,435,760	49,193,548	-6.20%
2025-01-02	21.96	22.15	20.71	20.98	14.88	qfq	2,056,680	44,064,983	-4.33%
2024-12-31	22.88	23.24	21.85	21.93	15.56	qfq	2,123,812	47,185,049	-4.15%
2024-12-30	23.00	23.55	22.33	22.88	16.23	qfq	1,768,020	40,590,630	-1.80%
2024-12-27	23.07	23.73	23.00	23.30	16.53	qfq	2,009,746	46,963,695	0.87%
2024-12-26	22.60	23.35	22.21	23.10	16.39	qfq	1,853,495	42,538,829	3.26%
2024-12-25	22.86	23.13	22.13	22.37	15.87	qfq	1,939,058	43,475,024	-3.08%
2024-12-24	22.68	23.44	22.50	23.08	16.37	qfq	1,978,641	45,396,503	1.58%
2024-12-23	24.08	24.48	22.45	22.72	16.12	qfq	3,512,462	81,483,778	-5.49%
2024-12-20	23.25	24.21	23.02	24.04	17.05	qfq	4,057,680	96,852,126	4.43%
2024-12-19	23.10	23.30	22.54	23.02	16.33	qfq	1,757,740	40,256,130	-1.29%
2024-12-18	22.95	23.93	22.00	23.32	16.54	qfq	2,415,460	56,029,234	2.06%
2024-12-17	23.74	24.32	22.75	22.85	16.21	qfq	3,209,615	75,065,971	-3.71%
2024-12-16	23.82	25.20	23.50	23.73	16.83	qfq	4,605,960	111,712,963	-0.38%
2024-12-13	23.85	24.29	23.37	23.82	16.90	qfq	3,107,380	74,055,466	-0.17%
2024-12-12	23.80	24.30	23.63	23.86	16.93	qfq	4,103,439	98,214,463	0.80%
2024-12-11	23.73	23.79	23.33	23.67	16.79	qfq	2,728,420	64,122,492	0.17%
2024-12-10	24.35	24.48	23.47	23.63	16.76	qfq	4,011,934	95,637,599	-0.63%
2024-12-09	23.18	23.87	23.12	23.78	16.87	qfq	3,507,380	82,810,370	2.10%
2024-12-06	23.70	23.82	23.10	23.29	16.52	qfq	3,758,004	87,680,319	-1.94%
2024-12-05	23.67	24.55	23.38	23.75	16.85	qfq	6,169,440	147,444,453	-0.84%
2024-12-04	23.13	24.00	22.72	23.95	16.99	qfq	7,249,662	171,576,242	2.48%
2024-12-03	22.39	23.69	22.22	23.37	16.58	qfq	6,380,720	147,579,829	4.24%
2024-12-02	22.10	22.60	22.10	22.42	15.90	qfq	2,290,848	51,352,009	1.45%
2024-11-29	21.75	22.30	21.50	22.10	15.68	qfq	2,656,175	58,515,676	1.70%
2024-11-28	21.76	21.99	21.69	21.73	15.41	qfq	1,673,020	36,542,332	-0.18%
2024-11-27	21.50	21.77	20.82	21.77	15.44	qfq	1,736,213	36,906,963	0.42%
2024-11-26	22.15	22.29	21.53	21.68	15.38	qfq	1,691,366	37,101,889	-2.12%
2024-11-25	21.69	22.15	21.46	22.15	15.71	qfq	1,956,402	42,865,599	2.93%
2024-11-22	22.63	22.79	21.48	21.52	15.27	qfq	2,309,502	51,168,954	-4.90%
2024-11-21	22.17	22.81	22.09	22.63	16.05	qfq	2,587,189	58,252,912	1.07%
2024-11-20	21.82	22.70	21.67	22.39	15.88	qfq	3,031,673	67,574,211	2.61%
2024-11-19	20.82	21.87	20.82	21.82	15.48	qfq	2,215,400	47,462,967	4.90%
2024-11-18	21.51	21.83	20.59	20.80	14.75	qfq	2,132,688	44,705,130	-2.85%
2024-11-15	21.74	22.15	21.35	21.41	15.19	qfq	2,093,320	45,700,684	-2.01%
2024-11-14	22.35	22.57	21.70	21.85	15.50	qfq	2,089,699	46,318,942	-3.10%
2024-11-13	22.60	22.70	21.88	22.55	16.00	qfq	3,240,748	72,229,628	-1.10%
2024-11-12	22.88	23.46	22.35	22.80	16.17	qfq	5,835,640	133,938,105	0.88%
2024-11-11	21.99	22.65	21.85	22.60	16.03	qfq	4,567,397	102,084,032	1.85%
2024-11-08	22.72	22.93	22.10	22.19	15.74	qfq	4,697,020	105,444,539	-2.25%
2024-11-07	22.22	23.43	22.18	22.70	16.10	qfq	7,065,419	160,634,007	3.65%
2024-11-06	21.79	22.29	21.35	21.90	15.53	qfq	4,414,180	96,216,984	1.01%
2024-11-05	21.51	21.69	21.18	21.68	15.38	qfq	3,690,816	79,361,907	0.32%
2024-11-04	20.35	21.68	20.21	21.61	15.33	qfq	3,550,272	75,344,947	6.98%
2024-11-01	20.96	21.09	20.11	20.20	14.33	qfq	2,605,360	53,310,209	-3.99%
2024-10-31	21.06	21.38	20.75	21.04	14.92	qfq	2,055,820	43,312,361	-0.33%
2024-10-30	21.01	21.30	20.50	21.11	14.97	qfq	2,739,641	57,229,170	-0.61%
2024-10-29	22.00	22.05	21.07	21.24	15.07	qfq	3,717,298	79,850,463	-3.50%
2024-10-28	22.63	22.99	21.60	22.01	15.61	qfq	7,231,302	158,565,144	-4.30%
2024-10-25	22.70	24.89	22.18	23.00	16.32	qfq	5,238,441	121,584,104	1.81%
2024-10-24	21.99	22.86	21.87	22.59	16.02	qfq	3,497,185	78,823,842	1.89%
2024-10-23	21.28	22.32	20.92	22.17	15.73	qfq	3,628,235	79,353,612	4.18%
2024-10-22	20.83	21.47	20.62	21.28	15.10	qfq	2,029,400	42,848,037	2.11%
2024-10-21	20.66	21.08	20.40	20.84	14.78	qfq	2,074,068	43,042,054	1.17%
2024-10-18	20.02	21.10	19.86	20.60	14.61	qfq	2,011,320	41,170,690	3.05%
2024-10-17	20.10	20.43	19.96	19.99	14.18	qfq	1,141,360	23,031,454	-0.25%
2024-10-16	19.88	20.27	19.83	20.04	14.22	qfq	993,200	19,936,642	-0.50%
2024-10-15	20.43	20.69	20.10	20.14	14.29	qfq	1,581,229	32,141,102	-1.76%
2024-10-14	20.05	20.59	19.82	20.50	14.54	qfq	1,938,905	39,262,915	2.76%
2024-10-11	21.21	21.24	19.69	19.95	14.15	qfq	2,551,742	51,818,463	-5.14%
2024-10-10	20.82	21.69	20.80	21.03	14.92	qfq	2,816,698	59,811,703	1.94%
2024-10-09	23.30	23.30	20.50	20.63	14.63	qfq	4,539,296	100,207,377	-14.11%
2024-10-08	26.46	26.46	22.26	24.02	17.04	qfq	7,884,210	189,482,051	7.81%
2024-09-30	21.00	22.60	19.72	22.28	15.80	qfq	5,080,815	108,291,030	13.21%
2024-09-27	18.23	20.10	18.23	19.68	13.96	qfq	3,253,308	62,909,980	8.07%
2024-09-26	17.89	18.29	17.77	18.21	12.92	qfq	2,515,750	45,362,359	1.22%
2024-09-25	17.64	18.22	17.56	17.99	12.76	qfq	1,861,640	33,482,661	3.51%
2024-09-24	16.94	17.48	16.75	17.38	12.33	qfq	1,088,160	18,673,329	3.08%
2024-09-23	16.83	16.99	16.60	16.86	11.96	qfq	663,784	11,178,430	0.54%
2024-09-20	17.01	17.05	16.68	16.77	11.90	qfq	886,705	14,875,079	-1.18%
2024-09-19	16.95	17.35	16.74	16.97	12.04	qfq	1,325,885	22,637,945	0.53%
2024-09-18	16.86	17.29	16.57	16.88	11.97	qfq	821,000	13,815,036	-1.06%
2024-09-13	17.60	17.69	17.04	17.06	12.10	qfq	679,840	11,678,978	-1.95%
2024-09-12	17.75	17.94	17.36	17.40	12.34	qfq	617,260	10,891,747	-1.97%
2024-09-11	17.80	17.97	17.62	17.75	12.59	qfq	641,260	11,399,240	-1.33%
2024-09-10	17.75	18.04	17.54	17.99	12.76	qfq	612,740	10,874,134	0.84%
2024-09-09	17.82	18.08	17.42	17.84	12.65	qfq	864,660	15,330,445	-1.05%
2024-09-06	18.64	18.68	17.95	18.03	12.79	qfq	1,235,700	22,531,560	-3.53%
2024-09-05	18.79	18.83	18.61	18.69	13.26	qfq	680,660	12,743,616	0.48%
2024-09-04	18.85	18.86	18.52	18.60	13.19	qfq	544,020	10,161,028	-0.85%
2024-09-03	18.89	19.02	18.62	18.76	13.31	qfq	751,680	14,120,663	0.27%
2024-09-02	19.45	19.45	18.66	18.71	13.27	qfq	845,500	16,066,299	-2.91%
2024-08-30	19.32	19.65	18.47	19.27	13.67	qfq	1,218,979	23,441,638	1.21%
2024-08-29	18.65	19.11	18.40	19.04	13.51	qfq	664,208	12,533,575	1.82%
2024-08-28	18.22	18.77	18.22	18.70	13.26	qfq	640,608	11,902,735	1.58%
2024-08-27	19.11	19.17	18.31	18.41	13.06	qfq	813,240	15,188,840	-3.96%
2024-08-26	19.00	19.50	19.00	19.17	13.60	qfq	586,880	11,295,125	0.10%
2024-08-23	19.11	19.32	18.80	19.15	13.58	qfq	720,349	13,741,765	0.00%
2024-08-22	19.46	19.59	19.15	19.15	13.58	qfq	786,520	15,212,812	-1.44%
2024-08-21	19.60	19.76	19.01	19.43	13.78	qfq	945,184	18,377,524	0.36%
2024-08-20	20.22	20.47	19.22	19.36	13.73	qfq	1,439,404	28,141,849	-5.10%
2024-08-19	20.63	20.84	20.33	20.40	14.47	qfq	809,424	16,637,300	-1.92%
2024-08-16	20.91	21.04	20.70	20.80	14.75	qfq	647,880	13,495,947	0.05%
2024-08-15	20.59	20.97	20.40	20.79	14.75	qfq	568,520	11,798,986	0.10%
2024-08-14	21.05	21.05	20.64	20.77	14.73	qfq	571,180	11,861,898	-0.91%
2024-08-13	20.77	21.06	20.65	20.96	14.87	qfq	651,880	13,591,658	0.96%
2024-08-12	20.95	21.09	20.62	20.76	14.73	qfq	708,880	14,741,443	-1.75%
2024-08-09	21.49	21.49	20.88	21.13	14.99	qfq	751,760	15,881,807	0.24%
2024-08-08	21.03	21.18	20.56	21.08	14.95	qfq	824,340	17,214,201	0.24%
2024-08-07	21.02	21.40	20.83	21.03	14.92	qfq	799,900	16,857,806	0.05%
2024-08-06	20.95	21.10	20.57	21.02	14.91	qfq	1,193,903	24,815,071	2.24%
2024-08-05	21.68	21.68	20.56	20.56	14.58	qfq	1,257,760	26,559,447	-5.03%
2024-08-02	22.00	22.10	21.43	21.65	15.36	qfq	913,460	19,871,428	-2.04%
2024-08-01	22.10	22.42	21.91	22.10	15.68	qfq	1,121,500	24,804,819	0.05%
2024-07-31	21.24	22.09	21.07	22.09	15.67	qfq	1,258,440	27,344,698	3.86%
2024-07-30	21.50	21.57	21.10	21.27	15.09	qfq	978,600	20,826,686	-1.07%
2024-07-29	21.73	21.90	21.40	21.50	15.25	qfq	662,040	14,275,431	-0.74%
2024-07-26	21.15	21.76	21.11	21.66	15.36	qfq	909,500	19,605,088	2.12%
2024-07-25	21.50	21.59	20.83	21.21	15.05	qfq	1,247,042	26,379,187	-1.26%
2024-07-24	22.21	22.38	21.42	21.48	15.24	qfq	1,286,620	27,972,969	-3.59%
2024-07-23	22.70	23.08	22.24	22.28	15.80	qfq	1,254,180	28,517,108	-0.89%
2024-07-22	22.09	22.60	22.09	22.48	15.95	qfq	882,320	19,769,087	0.94%
2024-07-19	22.10	22.70	22.02	22.27	15.80	qfq	870,180	19,415,817	0.77%
2024-07-18	22.55	22.58	21.78	22.10	15.68	qfq	1,653,020	36,461,615	-1.95%
2024-07-17	23.20	23.25	22.30	22.54	15.99	qfq	2,250,057	51,027,339	-3.84%
2024-07-16	23.45	23.96	23.30	23.44	16.63	qfq	1,415,280	33,359,983	-1.18%
2024-07-15	23.93	24.50	23.26	23.72	16.83	qfq	1,986,727	47,747,643	-0.84%
2024-07-12	24.00	24.21	23.67	23.92	16.97	qfq	1,601,020	38,397,131	-0.58%
2024-07-11	23.99	24.28	23.58	24.06	17.07	qfq	1,648,460	39,546,056	3.04%
2024-07-10	23.44	24.20	23.30	23.35	16.56	qfq	1,495,708	35,577,880	-1.39%
2024-07-09	22.96	23.73	22.66	23.68	16.80	qfq	1,828,620	42,902,784	3.18%
2024-07-08	23.93	24.38	22.94	22.95	16.28	qfq	1,751,060	40,894,139	-4.06%
2024-07-05	23.50	24.05	23.32	23.92	16.97	qfq	1,142,440	27,196,028	1.01%
2024-07-04	23.80	24.29	23.56	23.68	16.80	qfq	1,389,535	33,211,156	-1.17%
2024-07-03	24.38	25.10	23.80	23.96	17.00	qfq	2,202,077	53,836,780	-2.60%
2024-07-02	24.16	24.75	23.90	24.60	17.45	qfq	2,481,112	60,570,859	1.49%
2024-07-01	23.23	24.38	22.76	24.24	17.19	qfq	3,296,260	78,392,647	3.02%
2024-06-28	23.97	24.27	23.46	23.53	16.69	qfq	3,451,914	82,485,831	-2.28%
2024-06-27	24.65	25.02	24.00	24.08	17.08	qfq	2,761,600	67,640,723	-3.83%
2024-06-26	24.63	25.17	24.00	25.04	17.76	qfq	4,016,664	98,759,546	-0.44%
2024-06-25	23.74	26.58	23.74	25.15	17.84	qfq	5,348,710	135,355,165	1.53%
2024-06-24	24.90	25.77	24.48	24.77	17.57	qfq	3,532,380	88,326,721	-2.17%
2024-06-21	24.41	25.59	24.31	25.32	17.96	qfq	4,348,797	109,472,501	1.48%
2024-06-20	24.15	24.95	23.70	24.95	17.70	qfq	3,828,837	93,419,031	1.80%
2024-06-19	25.03	25.22	24.14	24.51	17.39	qfq	4,488,780	110,628,911	-3.84%
2024-06-18	25.00	25.50	24.52	25.49	18.08	qfq	5,505,980	137,876,114	1.23%
2024-06-17	24.50	25.33	24.20	25.18	17.86	qfq	6,205,963	154,990,870	1.17%
2024-06-14	26.10	26.50	24.42	24.89	17.66	qfq	10,707,496	267,630,595	-9.16%
2024-06-13	25.80	30.89	25.80	27.40	19.44	qfq	13,841,212	398,302,865	5.47%
2024-06-12	23.69	26.69	23.32	25.98	18.43	qfq	6,096,833	152,605,036	9.62%
2024-06-11	23.70	24.23	23.51	23.70	16.81	qfq	2,314,794	55,064,804	-1.21%
2024-06-07	22.99	23.99	22.58	23.99	17.02	qfq	3,241,980	75,972,263	5.82%
2024-06-06	23.38	23.98	22.48	22.67	16.08	qfq	2,031,720	46,651,461	-3.94%
2024-06-05	24.34	24.99	23.51	23.60	16.74	qfq	2,656,359	63,667,493	-4.30%
2024-06-04	22.88	25.65	22.77	24.66	17.49	qfq	4,103,120	99,439,523	6.71%
2024-06-03	23.54	23.63	22.92	23.11	16.39	qfq	1,549,202	35,940,799	-2.08%
2024-05-31	23.87	24.38	23.36	23.60	16.74	qfq	2,383,679	57,096,938	-1.63%
2024-05-30	24.19	24.43	23.85	23.99	17.02	qfq	1,745,940	42,095,575	-1.48%
2024-05-29	23.33	24.36	23.31	24.35	17.27	qfq	2,571,810	61,858,646	2.53%
2024-05-28	23.68	23.95	23.12	23.75	16.85	qfq	2,128,713	50,223,487	0.76%
2024-05-27	22.86	23.57	22.63	23.57	16.72	qfq	2,306,425	53,436,210	2.97%
2024-05-24	22.35	22.99	22.01	22.89	16.24	qfq	1,216,395	27,560,120	1.46%
2024-05-23	22.73	23.26	22.22	22.56	16.00	qfq	1,364,260	30,868,138	-0.70%
2024-05-22	22.44	22.75	21.82	22.72	16.12	qfq	1,415,326	31,859,645	1.97%
2024-05-21	22.49	22.69	21.48	22.28	15.80	qfq	1,341,324	29,700,826	-28.36%
2024-05-20	31.34	31.68	30.90	31.10	15.69	qfq	1,146,612	35,831,308	-0.80%
2024-05-17	31.36	31.37	30.90	31.35	15.82	qfq	620,920	19,337,828	0.90%
2024-05-16	31.03	31.58	30.96	31.07	15.68	qfq	642,702	20,080,896	-0.16%
2024-05-15	31.80	32.01	31.12	31.12	15.70	qfq	837,101	26,313,660	-3.05%
2024-05-14	31.52	32.50	31.42	32.10	16.20	qfq	1,071,400	34,378,220	1.84%
2024-05-13	32.02	32.02	31.25	31.52	15.91	qfq	727,600	22,917,583	-1.62%
2024-05-10	32.15	32.40	31.57	32.04	16.17	qfq	1,053,201	33,612,111	0.13%
2024-05-09	31.00	32.28	31.00	32.00	16.15	qfq	1,039,600	33,098,374	2.53%
2024-05-08	31.75	31.75	31.04	31.21	15.75	qfq	835,562	26,185,235	-1.89%
2024-05-07	31.95	32.24	31.32	31.81	16.05	qfq	1,473,100	46,775,672	-0.44%
2024-05-06	30.44	32.14	30.44	31.95	16.12	qfq	1,795,010	56,236,278	5.86%
2024-04-30	30.50	30.63	30.07	30.18	15.23	qfq	777,200	23,567,076	-0.36%
2024-04-29	29.99	30.47	29.98	30.29	15.29	qfq	1,251,200	37,876,563	1.71%
2024-04-26	30.63	30.63	29.57	29.78	15.03	qfq	1,329,400	39,887,151	0.30%
2024-04-25	29.61	30.36	29.60	29.69	14.98	qfq	1,077,129	32,292,318	-0.57%
2024-04-24	28.98	29.93	28.98	29.86	15.07	qfq	1,065,740	31,605,193	2.58%
2024-04-23	28.83	29.35	28.13	29.11	14.69	qfq	1,027,555	29,622,665	1.50%
2024-04-22	28.82	29.27	28.26	28.68	14.47	qfq	792,902	22,866,575	-0.76%
2024-04-19	29.40	29.56	28.60	28.90	14.58	qfq	1,251,200	36,139,286	-4.18%
2024-04-18	30.89	31.90	29.76	30.16	15.22	qfq	2,432,323	74,105,663	-1.60%
2024-04-17	28.81	30.68	28.81	30.65	15.47	qfq	1,263,300	37,787,339	7.88%
2024-04-16	30.40	30.40	28.33	28.41	14.34	qfq	1,641,669	48,154,848	-7.46%
2024-04-15	30.00	30.80	27.68	30.70	15.49	qfq	2,287,400	67,347,968	3.79%
2024-04-12	29.97	30.55	29.37	29.58	14.93	qfq	1,273,000	38,071,900	-1.40%
2024-04-11	30.58	30.73	29.98	30.00	15.14	qfq	1,114,700	33,771,437	-1.61%
2024-04-10	31.79	31.79	30.09	30.49	15.39	qfq	1,221,323	37,482,041	-3.67%
2024-04-09	30.83	31.72	30.71	31.65	15.97	qfq	1,216,028	37,914,815	2.86%
2024-04-08	32.08	32.30	30.73	30.77	15.53	qfq	1,558,941	48,950,587	-4.08%
2024-04-03	32.65	33.08	31.55	32.08	16.19	qfq	2,321,665	74,652,131	-4.32%
2024-04-02	33.35	34.28	32.70	33.53	16.92	qfq	3,142,280	104,805,495	-2.50%
2024-04-01	33.50	35.30	32.73	34.39	17.35	qfq	4,315,532	147,223,965	3.34%
2024-03-29	32.80	35.50	32.08	33.28	16.79	qfq	4,015,084	133,468,793	5.82%
2024-03-28	30.92	31.80	30.30	31.45	15.87	qfq	1,687,612	52,685,186	1.75%
2024-03-27	31.58	31.81	30.30	30.91	15.60	qfq	2,510,060	77,693,478	-4.45%
2024-03-26	30.20	32.35	30.20	32.35	16.33	qfq	2,707,762	85,717,026	5.10%
2024-03-25	31.52	32.53	30.50	30.78	15.53	qfq	1,980,533	62,978,201	-1.41%
2024-03-22	31.30	31.59	30.81	31.22	15.76	qfq	1,094,025	34,117,048	-0.32%
2024-03-21	31.76	31.76	30.73	31.32	15.81	qfq	1,381,938	43,047,828	-0.03%
2024-03-20	31.16	31.57	30.79	31.33	15.81	qfq	1,564,517	48,717,223	0.06%
2024-03-19	31.26	32.02	30.85	31.31	15.80	qfq	2,241,059	70,762,405	-0.19%
2024-03-18	30.00	31.60	29.90	31.37	15.83	qfq	2,199,658	67,985,411	4.92%
2024-03-15	29.16	30.07	28.95	29.90	15.09	qfq	1,706,135	50,699,049	1.05%
2024-03-14	28.75	30.00	28.50	29.59	14.93	qfq	2,557,050	74,577,952	2.64%
2024-03-13	28.65	28.99	28.28	28.83	14.55	qfq	1,894,521	54,384,278	1.23%
2024-03-12	27.80	28.58	27.56	28.48	14.37	qfq	1,903,923	53,652,531	3.26%
2024-03-11	26.82	27.80	26.82	27.58	13.92	qfq	1,638,195	44,838,190	2.83%
2024-03-08	26.08	26.99	26.05	26.82	13.53	qfq	1,419,866	37,785,304	1.94%
2024-03-07	26.55	27.05	25.93	26.31	13.28	qfq	1,560,771	41,495,309	-0.90%
2024-03-06	25.65	26.84	25.61	26.55	13.40	qfq	1,565,850	40,989,100	2.75%
2024-03-05	25.87	26.12	25.36	25.84	13.04	qfq	1,295,679	33,335,966	-0.77%
2024-03-04	26.46	26.58	25.31	26.04	13.14	qfq	1,155,011	29,963,159	-1.55%
2024-03-01	26.19	26.70	26.00	26.45	13.35	qfq	1,358,279	35,755,257	0.57%
2024-02-29	24.07	26.31	24.07	26.30	13.27	qfq	2,308,838	59,507,852	4.28%
2024-02-28	27.94	27.94	25.20	25.22	12.73	qfq	3,630,435	97,511,638	-10.41%
2024-02-27	26.55	28.15	25.66	28.15	14.21	qfq	3,263,936	90,147,000	7.52%
2024-02-26	26.11	26.98	25.78	26.18	13.21	qfq	2,394,236	63,396,980	-0.68%
2024-02-23	24.92	26.99	24.67	26.36	13.30	qfq	2,140,713	55,458,968	6.89%
2024-02-22	23.97	24.75	23.90	24.66	12.44	qfq	1,271,669	31,016,514	2.88%
2024-02-21	23.34	24.89	23.20	23.97	12.10	qfq	1,634,330	39,833,148	1.44%
2024-02-20	23.15	23.86	22.57	23.63	11.92	qfq	1,138,120	26,629,688	1.42%
2024-02-19	21.99	24.92	21.88	23.30	11.76	qfq	2,651,402	61,951,132	7.42%
2024-02-08	19.79	21.72	18.89	21.69	10.95	qfq	2,323,664	47,862,906	9.66%
2024-02-07	21.30	21.30	19.29	19.78	9.98	qfq	2,557,137	51,476,145	-7.09%
2024-02-06	20.00	21.86	18.05	21.29	10.74	qfq	2,621,500	51,860,255	3.35%
2024-02-05	24.03	24.03	20.00	20.60	10.40	qfq	2,319,162	49,301,155	-13.81%
2024-02-02	25.81	26.18	23.22	23.90	12.06	qfq	1,700,985	41,799,187	-7.22%
2024-02-01	25.80	26.19	24.53	25.76	13.00	qfq	1,285,697	32,712,870	0.59%
2024-01-31	27.50	27.50	25.38	25.61	12.92	qfq	1,572,408	41,156,376	-6.29%
2024-01-30	28.20	28.25	27.05	27.33	13.79	qfq	1,377,340	38,204,642	-4.04%
2024-01-29	29.14	29.37	28.48	28.48	14.37	qfq	1,003,500	28,886,740	-1.52%
2024-01-26	29.16	29.90	28.81	28.92	14.59	qfq	1,211,615	35,483,396	-0.82%
2024-01-25	27.71	29.30	27.00	29.16	14.72	qfq	1,497,658	42,437,518	5.04%
2024-01-24	28.88	28.88	26.69	27.76	14.01	qfq	1,087,768	29,862,374	0.84%
2024-01-23	28.05	28.05	27.17	27.53	13.89	qfq	871,331	24,002,793	-0.94%
2024-01-22	30.14	30.22	27.04	27.79	14.02	qfq	1,110,867	31,785,629	-6.40%
2024-01-19	30.23	30.80	29.61	29.69	14.98	qfq	706,794	21,143,445	-1.72%
2024-01-18	30.03	30.90	29.22	30.21	15.25	qfq	1,617,243	48,350,633	-0.66%
2024-01-17	31.45	31.46	30.39	30.41	15.35	qfq	861,200	26,640,007	-3.31%
2024-01-16	31.36	31.65	30.99	31.45	15.87	qfq	623,437	19,494,731	0.29%
2024-01-15	31.28	31.88	30.89	31.36	15.83	qfq	831,937	26,049,822	-0.76%
2024-01-12	32.00	32.68	31.52	31.60	15.95	qfq	1,090,339	35,039,191	-0.38%
2024-01-11	31.33	31.86	31.12	31.72	16.01	qfq	855,000	26,975,221	1.12%
2024-01-10	31.89	32.10	31.01	31.37	15.83	qfq	934,921	29,443,190	-1.38%
2024-01-09	31.54	32.34	31.54	31.81	16.05	qfq	795,500	25,433,981	0.98%
2024-01-08	32.40	32.42	31.50	31.50	15.90	qfq	944,408	30,159,577	-1.44%
2024-01-05	32.34	32.88	31.70	31.96	16.13	qfq	1,029,333	33,138,566	-0.62%
2024-01-04	32.57	32.91	32.10	32.16	16.23	qfq	1,098,172	35,732,615	0.00%
2024-01-03	32.98	33.23	32.11	32.16	16.23	qfq	1,068,897	34,696,789	-2.55%
2024-01-02	33.60	33.60	32.97	33.00	16.65	qfq	676,396	22,515,927	-0.75%
2023-12-29	32.61	33.41	32.61	33.25	16.78	qfq	601,418	19,966,175	1.78%
2023-12-28	32.09	32.93	31.74	32.67	16.49	qfq	715,500	23,249,674	1.43%
2023-12-27	31.94	32.45	31.81	32.21	16.25	qfq	694,500	22,266,353	0.66%
2023-12-26	33.04	33.04	32.00	32.00	16.15	qfq	765,900	24,750,378	-3.85%
2023-12-25	33.07	33.37	32.60	33.28	16.79	qfq	783,400	25,856,044	0.85%
2023-12-22	33.39	33.60	32.52	33.00	16.65	qfq	919,000	30,425,028	-1.17%
2023-12-21	32.86	33.46	32.23	33.39	16.85	qfq	981,600	32,289,859	1.77%
2023-12-20	33.23	34.00	32.80	32.81	16.56	qfq	911,897	30,424,129	-1.44%
2023-12-19	32.40	33.47	31.63	33.29	16.80	qfq	1,221,500	40,208,220	-1.07%
2023-12-18	34.18	34.50	33.55	33.65	16.98	qfq	855,300	28,991,224	-2.29%
2023-12-15	34.78	34.79	33.98	34.44	17.38	qfq	1,022,844	35,163,739	-0.26%
2023-12-14	34.85	35.01	34.48	34.53	17.43	qfq	774,775	26,872,350	-0.40%
2023-12-13	34.45	35.21	33.93	34.67	17.50	qfq	1,269,902	43,971,558	0.64%
2023-12-12	34.75	34.77	34.16	34.45	17.39	qfq	948,038	32,581,665	-0.86%
2023-12-11	33.00	34.79	32.93	34.75	17.54	qfq	2,031,400	69,432,548	4.29%
2023-12-08	33.84	34.44	33.28	33.32	16.81	qfq	1,206,672	40,592,796	-1.54%
2023-12-07	34.41	34.68	33.77	33.84	17.08	qfq	1,333,704	45,376,089	-2.00%
2023-12-06	34.52	35.58	34.48	34.53	17.43	qfq	1,216,100	42,512,094	-0.46%
2023-12-05	35.25	35.37	34.56	34.69	17.51	qfq	1,295,771	45,091,742	-2.25%
2023-12-04	35.56	35.90	35.05	35.49	17.91	qfq	1,606,600	56,849,047	0.14%
2023-12-01	35.79	35.98	34.90	35.44	17.88	qfq	1,740,100	61,590,351	-0.98%
2023-11-30	37.10	37.38	35.30	35.79	18.06	qfq	2,110,936	76,151,197	-3.06%
2023-11-29	37.55	37.68	36.67	36.92	18.63	qfq	2,159,284	80,213,111	-1.15%
2023-11-28	36.25	37.75	36.14	37.35	18.85	qfq	2,884,800	107,002,264	3.09%
2023-11-27	35.80	36.54	35.60	36.23	18.28	qfq	1,610,256	58,147,220	1.34%
2023-11-24	36.99	37.15	35.53	35.75	18.04	qfq	1,803,200	64,895,732	-3.33%
2023-11-23	36.00	37.34	36.00	36.98	18.66	qfq	2,313,372	85,419,889	2.21%
2023-11-22	36.83	37.08	36.10	36.18	18.26	qfq	2,028,600	74,099,271	-2.27%
2023-11-21	37.50	37.86	36.85	37.02	18.68	qfq	2,717,700	101,247,168	-1.83%
2023-11-20	37.75	37.99	37.33	37.71	19.03	qfq	2,888,657	108,754,509	0.05%
2023-11-17	36.72	38.09	36.72	37.69	19.02	qfq	4,051,500	152,279,464	2.20%
2023-11-16	36.78	37.49	36.50	36.88	18.61	qfq	3,603,600	133,609,506	-0.57%
2023-11-15	36.51	37.20	35.65	37.09	18.72	qfq	4,438,088	162,704,865	2.66%
2023-11-14	35.65	36.24	35.15	36.13	18.23	qfq	2,690,130	96,578,296	1.35%
2023-11-13	35.19	35.95	35.18	35.65	17.99	qfq	1,445,730	51,393,181	0.88%
2023-11-10	35.46	35.94	35.09	35.34	17.83	qfq	1,658,100	58,613,392	-1.12%
2023-11-09	36.04	36.37	35.40	35.74	18.04	qfq	2,085,200	74,870,086	-0.58%
2023-11-08	36.16	36.27	35.60	35.95	18.14	qfq	2,305,357	82,625,172	-0.91%
2023-11-07	35.92	36.51	35.55	36.28	18.31	qfq	3,718,019	134,312,863	0.86%
2023-11-06	35.51	36.10	35.10	35.97	18.15	qfq	3,540,785	126,235,014	2.04%
2023-11-03	35.06	35.98	35.00	35.25	17.79	qfq	3,065,590	108,980,638	1.26%
2023-11-02	34.35	35.78	34.35	34.81	17.57	qfq	2,833,400	99,138,442	1.34%
2023-11-01	34.07	35.03	33.81	34.35	17.33	qfq	1,891,757	65,207,637	0.29%
2023-10-31	35.07	35.58	33.99	34.25	17.28	qfq	2,064,669	71,360,642	-3.25%
2023-10-30	35.35	35.95	34.91	35.40	17.86	qfq	2,208,500	78,100,051	-0.92%
2023-10-27	36.79	36.79	35.53	35.73	18.03	qfq	3,183,731	114,644,941	-2.00%
2023-10-26	35.42	36.47	35.37	36.46	18.40	qfq	4,597,448	165,176,562	1.84%
2023-10-25	32.13	37.18	32.02	35.80	18.07	qfq	5,324,734	186,193,643	12.12%
2023-10-24	30.95	32.48	30.81	31.93	16.11	qfq	1,648,100	52,581,042	3.13%
2023-10-23	31.80	32.48	30.83	30.96	15.62	qfq	1,463,070	45,932,261	-3.64%
2023-10-20	31.90	33.33	31.76	32.13	16.21	qfq	1,475,610	47,994,771	0.34%
2023-10-19	33.11	33.26	31.86	32.02	16.16	qfq	2,164,392	69,824,317	-4.30%
2023-10-18	33.50	34.08	33.20	33.46	16.89	qfq	1,958,573	65,935,199	-0.06%
2023-10-17	34.47	34.52	32.57	33.48	16.90	qfq	2,571,987	85,302,700	-3.15%
2023-10-16	34.87	35.46	34.20	34.57	17.45	qfq	2,465,194	85,999,719	-0.83%
2023-10-13	34.50	35.50	34.20	34.86	17.59	qfq	2,715,896	94,891,546	0.32%
2023-10-12	34.29	34.98	33.60	34.75	17.54	qfq	2,306,600	79,387,346	1.40%
2023-10-11	34.67	34.81	33.76	34.27	17.29	qfq	2,233,527	76,235,327	-0.87%
2023-10-10	35.29	35.50	34.30	34.57	17.45	qfq	2,530,710	87,843,016	-2.12%
2023-10-09	34.60	35.80	34.58	35.32	17.82	qfq	2,975,004	104,993,614	2.38%
2023-09-28	34.11	35.65	33.98	34.50	17.41	qfq	3,108,600	108,030,193	1.89%
2023-09-27	34.87	35.26	33.50	33.86	17.09	qfq	3,123,500	107,362,921	-3.01%
2023-09-26	35.27	36.14	34.48	34.91	17.62	qfq	2,967,226	104,706,091	-1.99%
2023-09-25	34.61	35.86	34.44	35.62	17.98	qfq	3,728,492	132,237,252	0.94%
2023-09-22	34.05	35.90	33.86	35.29	17.81	qfq	3,249,280	113,576,921	4.32%
2023-09-21	34.32	35.16	33.69	33.83	17.07	qfq	2,523,200	86,333,011	-3.09%
2023-09-20	34.75	36.15	34.36	34.91	17.62	qfq	3,193,170	112,529,865	0.90%
2023-09-19	35.88	35.88	34.44	34.60	17.46	qfq	2,528,290	87,893,254	-2.48%
2023-09-18	33.33	36.27	33.02	35.48	17.90	qfq	4,445,991	156,804,771	7.03%
2023-09-15	33.82	33.96	33.11	33.15	16.73	qfq	2,204,201	73,483,181	-1.87%
2023-09-14	34.87	34.92	33.59	33.78	17.05	qfq	2,374,900	80,809,368	-3.49%
2023-09-13	35.97	36.00	34.56	35.00	17.66	qfq	3,189,065	111,803,522	-3.34%
2023-09-12	35.76	36.40	35.25	36.21	18.27	qfq	5,252,565	188,611,036	1.29%
2023-09-11	33.14	35.96	32.80	35.75	18.04	qfq	6,807,768	235,516,872	8.10%
2023-09-08	32.00	33.38	32.00	33.07	16.69	qfq	3,274,176	107,787,893	2.32%
2023-09-07	33.33	33.39	32.28	32.32	16.31	qfq	3,123,986	101,849,517	-3.52%
2023-09-06	34.02	34.63	33.40	33.50	16.91	qfq	4,332,558	147,097,720	-2.25%
2023-09-05	36.38	36.59	34.20	34.27	17.29	qfq	7,430,950	260,301,585	-7.08%
2023-09-04	37.98	38.83	36.60	36.88	18.61	qfq	11,519,330	433,324,792	-7.31%
2023-09-01	36.17	43.08	36.00	39.79	20.08	qfq	14,204,490	586,695,747	10.84%
2023-08-31	35.80	36.37	35.08	35.90	18.12	qfq	2,447,500	87,384,348	0.00%
2023-08-30	35.49	36.60	35.01	35.90	18.12	qfq	4,591,249	165,028,464	1.16%
2023-08-29	31.74	35.55	31.35	35.49	17.91	qfq	5,348,741	183,327,436	13.21%
2023-08-28	33.61	33.61	31.28	31.35	15.82	qfq	1,965,600	63,419,487	-0.82%
2023-08-25	33.60	33.60	31.53	31.61	15.95	qfq	2,722,187	87,486,152	-6.20%
2023-08-24	33.48	34.10	32.70	33.70	17.01	qfq	2,487,003	83,466,006	-1.89%
2023-08-23	33.89	34.98	33.25	34.35	17.33	qfq	3,468,803	119,226,470	1.39%
2023-08-22	34.00	34.76	32.92	33.88	17.10	qfq	2,299,200	77,587,424	-0.65%
2023-08-21	34.20	34.88	33.80	34.10	17.21	qfq	2,574,011	88,070,814	-1.33%
2023-08-18	34.00	35.62	33.50	34.56	17.44	qfq	5,385,161	188,001,720	2.04%
2023-08-17	32.00	33.97	31.00	33.87	17.09	qfq	3,244,738	106,059,739	7.18%
2023-08-16	32.79	32.79	31.50	31.60	15.95	qfq	910,400	28,956,874	-2.32%
2023-08-15	32.14	32.95	31.79	32.35	16.33	qfq	1,278,800	41,322,770	1.22%
2023-08-14	31.50	32.06	31.33	31.96	16.13	qfq	1,142,466	36,256,605	0.06%
2023-08-11	32.00	32.50	31.84	31.94	16.12	qfq	1,293,300	41,517,835	-0.75%
2023-08-10	33.24	33.24	31.93	32.18	16.24	qfq	2,380,400	76,948,385	-3.83%
2023-08-09	33.96	34.02	32.80	33.46	16.89	qfq	2,319,432	77,393,025	-1.01%
2023-08-08	33.79	34.89	33.49	33.80	17.06	qfq	3,213,927	109,962,442	1.90%
2023-08-07	35.18	35.18	33.14	33.17	16.74	qfq	4,171,926	141,754,342	-6.69%
2023-08-04	35.50	35.88	34.61	35.55	17.94	qfq	4,638,301	162,910,113	-1.20%
2023-08-03	34.75	36.60	34.00	35.98	18.16	qfq	5,854,828	208,542,321	2.89%
2023-08-02	34.25	35.20	33.58	34.97	17.65	qfq	4,428,394	152,459,330	-0.54%
2023-08-01	33.44	35.70	33.00	35.16	17.74	qfq	6,110,790	212,590,894	5.90%
2023-07-31	33.66	34.15	33.10	33.20	16.75	qfq	2,718,108	91,276,959	-1.37%
2023-07-28	32.61	34.07	31.75	33.66	16.99	qfq	3,641,298	120,601,809	2.56%
2023-07-27	32.33	33.76	32.32	32.82	16.56	qfq	3,303,662	108,884,965	3.08%
2023-07-26	32.50	32.76	31.65	31.84	16.07	qfq	1,735,067	55,426,137	-2.93%
2023-07-25	32.29	32.98	32.02	32.80	16.55	qfq	2,167,700	70,809,901	2.50%
2023-07-24	31.89	32.35	31.80	32.00	16.15	qfq	1,441,600	46,207,667	0.34%
2023-07-21	32.82	32.85	31.81	31.89	16.09	qfq	2,266,915	73,001,162	-2.09%
2023-07-20	33.72	34.36	32.50	32.57	16.44	qfq	4,781,906	158,698,173	-3.52%
2023-07-19	36.00	36.00	33.62	33.76	17.04	qfq	4,718,529	162,400,874	-5.17%
2023-07-18	34.48	35.85	33.92	35.60	17.97	qfq	5,833,889	204,927,490	3.67%