SECURITY DETAIL · RAW DATA

恒达新材301469.SZ

ASZSECNYSTOCK

最近收盘价25.172026-07-17

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

最近交易日2026-07-17

成交量（股）1,414,600

成交额（元）36,682,861

日线记录701

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 701 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
2026-06-09	2026-06-16	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-26	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-25	cash_dividend	0.559	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 701 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	26.60	26.98	25.01	25.17	25.17	qfq	1,414,600	36,682,861	-5.87%
2026-07-16	26.69	27.48	26.28	26.74	26.74	qfq	885,514	23,806,842	0.00%
2026-07-15	26.35	27.17	26.16	26.74	26.74	qfq	930,430	24,848,995	0.30%
2026-07-14	25.96	26.72	25.44	26.66	26.66	qfq	1,216,600	31,838,259	3.61%
2026-07-13	26.60	26.87	25.70	25.73	25.73	qfq	1,372,600	35,834,759	-3.38%
2026-07-10	26.35	26.99	25.88	26.63	26.63	qfq	1,092,400	29,012,429	1.18%
2026-07-09	26.76	27.10	25.88	26.32	26.32	qfq	1,361,627	35,871,870	-1.64%
2026-07-08	27.81	27.82	26.60	26.76	26.76	qfq	1,166,400	31,412,638	-3.81%
2026-07-07	28.76	28.97	27.67	27.82	27.82	qfq	1,004,996	28,259,383	-3.64%
2026-07-06	29.40	29.82	28.75	28.87	28.87	qfq	1,302,300	38,088,445	-0.41%
2026-07-03	28.55	29.48	28.42	28.99	28.99	qfq	1,094,591	31,834,579	2.15%
2026-07-02	28.02	29.10	27.81	28.38	28.38	qfq	1,169,800	33,460,941	1.18%
2026-07-01	27.60	28.40	27.41	28.05	28.05	qfq	1,321,996	36,995,851	1.70%
2026-06-30	27.60	28.46	27.21	27.58	27.58	qfq	991,300	27,323,993	-1.15%
2026-06-29	28.02	28.21	26.92	27.90	27.90	qfq	1,369,100	37,810,063	-0.32%
2026-06-26	28.67	28.67	27.90	27.99	27.99	qfq	958,764	27,047,832	-2.47%
2026-06-25	29.58	30.00	28.55	28.70	28.70	qfq	1,033,394	29,871,335	-3.24%
2026-06-24	31.00	31.00	29.28	29.66	29.66	qfq	1,130,421	33,664,477	-3.83%
2026-06-23	30.36	31.29	29.85	30.84	30.84	qfq	1,221,037	37,607,995	2.25%
2026-06-22	30.38	30.89	28.54	30.16	30.16	qfq	1,404,709	41,317,268	-0.53%
2026-06-18	29.88	31.15	29.85	30.32	30.32	qfq	1,545,900	46,962,726	0.70%
2026-06-17	31.60	31.90	30.00	30.11	30.11	qfq	1,434,855	43,778,760	-4.96%
2026-06-16	31.19	32.12	30.85	31.68	31.68	qfq	967,539	30,618,428	0.57%
2026-06-15	31.12	32.16	31.12	31.50	31.11	qfq	1,325,800	41,910,572	1.22%
2026-06-12	29.52	31.61	29.16	31.12	30.73	qfq	2,008,599	61,547,257	5.46%
2026-06-11	29.29	30.27	28.70	29.51	29.14	qfq	1,116,000	32,593,487	-0.77%
2026-06-10	30.00	30.09	28.95	29.74	29.37	qfq	761,100	22,414,052	-0.70%
2026-06-09	30.21	30.85	29.77	29.95	29.58	qfq	970,900	29,279,399	-0.43%
2026-06-08	31.00	31.66	29.81	30.08	29.71	qfq	1,274,100	39,237,452	-5.50%
2026-06-05	30.93	32.24	30.32	31.83	31.43	qfq	1,342,000	42,191,828	2.31%
2026-06-04	31.80	31.99	30.82	31.11	30.72	qfq	1,037,700	32,414,822	-2.48%
2026-06-03	33.10	33.10	31.60	31.90	31.50	qfq	1,115,600	35,797,813	-3.33%
2026-06-02	34.46	34.50	32.93	33.00	32.59	qfq	1,178,300	39,361,355	-3.79%
2026-06-01	33.58	34.64	33.10	34.30	33.87	qfq	1,090,400	37,286,617	2.54%
2026-05-29	35.36	35.55	33.22	33.45	33.03	qfq	1,242,075	42,139,705	-4.70%
2026-05-28	34.52	35.28	33.76	35.10	34.66	qfq	1,323,700	45,930,118	0.80%
2026-05-27	35.35	35.65	34.43	34.82	34.39	qfq	1,492,400	51,929,379	-0.80%
2026-05-26	35.87	35.87	34.72	35.10	34.66	qfq	1,463,475	51,252,060	-1.49%
2026-05-25	36.33	36.86	34.80	35.63	35.19	qfq	2,043,183	72,733,019	-1.98%
2026-05-22	36.09	36.77	35.55	36.35	35.90	qfq	2,010,449	72,910,836	0.72%
2026-05-21	37.37	38.68	35.83	36.09	35.64	qfq	3,099,145	116,018,449	-3.43%
2026-05-20	36.63	37.46	36.20	37.37	36.91	qfq	1,807,214	66,897,465	1.58%
2026-05-19	37.49	37.75	36.13	36.79	36.33	qfq	1,893,200	69,515,787	-1.63%
2026-05-18	36.73	37.45	36.01	37.40	36.94	qfq	1,833,200	67,891,014	1.19%
2026-05-15	36.34	37.62	36.02	36.96	36.50	qfq	2,206,854	81,450,173	1.62%
2026-05-14	36.03	37.16	35.63	36.37	35.92	qfq	2,095,600	76,564,075	1.37%
2026-05-13	36.21	36.30	35.71	35.88	35.43	qfq	1,386,799	49,899,523	-1.27%
2026-05-12	37.07	37.08	35.80	36.34	35.89	qfq	1,355,700	49,194,610	-1.14%
2026-05-11	37.20	37.36	36.36	36.76	36.30	qfq	1,766,100	64,814,648	-1.18%
2026-05-08	36.40	37.28	36.11	37.20	36.74	qfq	2,010,500	74,403,893	2.82%
2026-05-07	35.99	36.65	35.92	36.18	35.73	qfq	1,815,003	65,917,877	0.53%
2026-05-06	36.50	36.50	35.67	35.99	35.54	qfq	2,249,800	80,822,414	-0.72%
2026-04-30	36.60	37.20	36.11	36.25	35.80	qfq	2,259,704	82,428,441	-1.25%
2026-04-29	36.35	37.39	36.07	36.71	36.25	qfq	1,939,020	71,616,267	0.66%
2026-04-28	36.88	37.10	36.05	36.47	36.02	qfq	2,153,900	78,702,423	-2.02%
2026-04-27	36.26	37.29	36.26	37.22	36.76	qfq	2,780,700	102,349,637	2.65%
2026-04-24	36.19	36.58	35.30	36.26	35.81	qfq	2,546,871	91,306,566	0.61%
2026-04-23	35.61	36.78	35.50	36.04	35.59	qfq	3,304,160	119,570,756	-0.03%
2026-04-22	35.30	36.78	35.03	36.05	35.60	qfq	4,011,800	143,791,300	4.37%
2026-04-21	34.76	35.00	33.70	34.54	34.11	qfq	1,240,040	42,532,276	-0.60%
2026-04-20	34.29	34.90	34.02	34.75	34.32	qfq	1,404,476	48,507,062	1.46%
2026-04-17	34.16	34.49	33.83	34.25	33.82	qfq	953,100	32,577,085	0.26%
2026-04-16	33.98	34.36	33.39	34.16	33.74	qfq	1,064,200	36,240,763	1.73%
2026-04-15	34.20	34.35	33.55	33.58	33.16	qfq	1,122,600	37,948,498	-1.41%
2026-04-14	33.50	34.06	33.04	34.06	33.64	qfq	1,669,509	56,302,252	3.21%
2026-04-13	32.79	33.32	32.51	33.00	32.59	qfq	705,000	23,181,116	0.09%
2026-04-10	33.00	33.67	32.89	32.97	32.56	qfq	1,267,102	42,081,959	1.20%
2026-04-09	33.10	33.19	32.36	32.58	32.18	qfq	1,446,000	47,206,476	-2.75%
2026-04-08	31.80	33.70	31.54	33.50	33.08	qfq	2,168,966	71,243,599	7.61%
2026-04-07	30.35	31.46	30.13	31.13	30.74	qfq	1,098,189	34,119,647	2.57%
2026-04-03	31.63	31.63	30.04	30.35	29.97	qfq	1,033,100	31,435,692	-2.69%
2026-04-02	31.56	31.81	30.80	31.19	30.80	qfq	911,558	28,456,114	-1.73%
2026-04-01	31.78	32.03	31.32	31.74	31.35	qfq	838,900	26,578,448	1.99%
2026-03-31	31.94	32.28	31.12	31.12	30.73	qfq	857,300	27,173,360	-2.57%
2026-03-30	31.54	31.95	31.21	31.94	31.54	qfq	686,369	21,757,393	0.63%
2026-03-27	31.06	31.89	30.87	31.74	31.35	qfq	1,193,600	37,654,720	2.19%
2026-03-26	31.71	31.99	30.70	31.06	30.67	qfq	1,082,958	33,790,090	-1.49%
2026-03-25	31.19	31.82	30.97	31.53	31.14	qfq	1,009,500	31,849,138	1.09%
2026-03-24	30.49	31.25	29.96	31.19	30.80	qfq	1,951,777	59,695,442	5.12%
2026-03-23	31.20	31.66	29.41	29.67	29.30	qfq	1,970,155	59,840,420	-6.40%
2026-03-20	32.78	33.17	31.69	31.70	31.31	qfq	1,251,949	40,421,873	-3.09%
2026-03-19	33.49	33.66	32.57	32.71	32.30	qfq	1,154,689	38,165,375	-3.48%
2026-03-18	33.19	33.89	32.70	33.89	33.47	qfq	1,220,249	40,676,421	3.13%
2026-03-17	34.10	34.60	32.86	32.86	32.45	qfq	1,326,975	44,413,995	-2.98%
2026-03-16	33.97	34.20	33.33	33.87	33.45	qfq	1,216,500	40,999,870	-0.29%
2026-03-13	34.14	34.54	33.80	33.97	33.55	qfq	1,341,827	45,828,989	-0.21%
2026-03-12	34.78	35.03	34.00	34.04	33.62	qfq	2,107,123	72,351,914	-2.35%
2026-03-11	35.70	36.08	34.81	34.86	34.43	qfq	2,324,529	82,085,251	-1.55%
2026-03-10	35.60	35.84	35.12	35.41	34.97	qfq	1,740,127	61,673,197	2.05%
2026-03-09	34.47	34.90	33.28	34.70	34.27	qfq	2,785,641	94,921,830	-1.39%
2026-03-06	34.62	35.59	34.42	35.19	34.75	qfq	1,978,576	69,552,583	1.30%
2026-03-05	35.80	36.26	34.50	34.74	34.31	qfq	2,642,891	93,331,045	-0.60%
2026-03-04	34.50	35.63	34.10	34.95	34.52	qfq	2,414,197	84,407,382	-0.74%
2026-03-03	36.40	37.30	35.10	35.21	34.77	qfq	3,962,634	143,341,861	-3.45%
2026-03-02	36.80	37.40	35.98	36.47	36.02	qfq	4,603,684	168,561,651	-4.50%
2026-02-27	40.50	41.26	37.55	38.19	37.72	qfq	6,936,925	267,533,313	-8.31%
2026-02-26	40.48	43.31	39.96	41.65	41.13	qfq	6,164,239	257,350,079	-0.12%
2026-02-25	39.61	42.60	38.09	41.70	41.18	qfq	7,242,300	292,731,704	2.21%
2026-02-24	37.01	41.43	36.83	40.80	40.29	qfq	7,166,465	281,632,442	8.42%
2026-02-13	35.31	38.49	35.01	37.63	37.16	qfq	7,088,487	262,840,900	6.15%
2026-02-12	34.90	36.95	34.39	35.45	35.01	qfq	5,074,446	181,773,531	1.87%
2026-02-11	34.06	35.60	33.72	34.80	34.37	qfq	3,864,801	134,791,284	2.17%
2026-02-10	33.77	34.77	33.62	34.06	33.64	qfq	2,409,318	82,383,037	0.71%
2026-02-09	33.68	34.10	33.43	33.82	33.40	qfq	2,218,217	74,847,438	1.93%
2026-02-06	33.01	33.69	32.61	33.18	32.77	qfq	1,969,900	65,619,095	-0.57%
2026-02-05	33.86	34.01	33.17	33.37	32.96	qfq	3,381,713	113,294,618	-2.82%
2026-02-04	32.78	34.90	32.55	34.34	33.91	qfq	5,117,304	174,272,895	4.70%
2026-02-03	32.47	33.13	32.25	32.80	32.39	qfq	2,465,800	80,657,690	1.61%
2026-02-02	33.10	33.49	32.21	32.28	31.88	qfq	2,948,808	96,580,188	-3.64%
2026-01-30	31.59	33.65	31.16	33.50	33.08	qfq	5,232,652	171,751,463	6.05%
2026-01-29	31.60	32.38	31.25	31.59	31.20	qfq	2,098,880	66,894,558	-0.03%
2026-01-28	32.54	32.65	31.39	31.60	31.21	qfq	2,054,468	65,405,355	-2.05%
2026-01-27	32.20	33.08	31.02	32.26	31.86	qfq	2,770,542	88,668,557	0.31%
2026-01-26	32.58	33.20	31.96	32.16	31.76	qfq	2,852,043	92,773,681	-1.35%
2026-01-23	32.80	32.80	32.18	32.60	32.19	qfq	2,714,763	88,121,559	-0.91%
2026-01-22	32.42	33.66	32.10	32.90	32.49	qfq	3,734,781	122,670,206	2.05%
2026-01-21	31.88	32.50	31.51	32.24	31.84	qfq	2,274,045	73,088,668	0.94%
2026-01-20	32.59	32.59	31.54	31.94	31.54	qfq	2,952,357	94,555,384	-2.29%
2026-01-19	31.79	33.10	31.78	32.69	32.28	qfq	4,118,875	133,889,981	1.46%
2026-01-16	31.46	32.23	31.10	32.22	31.82	qfq	3,362,909	106,600,280	3.17%
2026-01-15	31.40	31.51	31.00	31.23	30.84	qfq	1,917,684	59,917,850	-0.92%
2026-01-14	31.75	32.21	30.88	31.52	31.13	qfq	4,293,970	136,067,987	-1.75%
2026-01-13	31.50	32.80	31.01	32.08	31.68	qfq	4,848,446	155,553,737	1.29%
2026-01-12	31.34	31.78	31.11	31.67	31.28	qfq	3,630,889	114,391,988	1.31%
2026-01-09	30.80	31.26	30.48	31.26	30.87	qfq	3,424,101	105,917,118	1.23%
2026-01-08	30.50	30.99	30.28	30.88	30.50	qfq	2,693,114	82,686,551	1.21%
2026-01-07	31.06	31.17	30.33	30.51	30.13	qfq	3,094,590	95,004,056	-1.64%
2026-01-06	30.90	31.24	30.64	31.02	30.63	qfq	2,994,937	92,621,582	-0.16%
2026-01-05	30.38	31.28	30.25	31.07	30.68	qfq	4,387,327	135,101,656	2.30%
2025-12-31	31.00	31.37	30.25	30.37	29.99	qfq	5,252,984	160,587,624	-4.89%
2025-12-30	31.77	32.25	31.22	31.93	31.53	qfq	5,861,538	185,998,270	0.44%
2025-12-29	32.50	32.97	31.68	31.79	31.39	qfq	6,586,032	211,399,216	-4.13%
2025-12-26	33.64	34.00	32.57	33.16	32.75	qfq	11,057,240	364,078,776	-5.69%
2025-12-25	28.85	35.16	28.62	35.16	34.72	qfq	10,477,885	346,196,305	20.00%
2025-12-24	28.14	29.48	27.72	29.30	28.94	qfq	1,936,435	55,678,011	4.64%
2025-12-23	27.56	28.08	27.56	28.00	27.65	qfq	897,402	25,062,672	0.94%
2025-12-22	27.85	28.05	27.46	27.74	27.40	qfq	1,062,000	29,589,156	0.29%
2025-12-19	27.34	27.79	27.24	27.66	27.32	qfq	935,800	25,730,657	1.21%
2025-12-18	26.80	27.57	26.60	27.33	26.99	qfq	762,600	20,776,856	2.13%
2025-12-17	26.68	26.96	26.26	26.76	26.43	qfq	811,800	21,583,239	0.11%
2025-12-16	27.09	27.43	26.61	26.73	26.40	qfq	720,300	19,328,914	-1.76%
2025-12-15	26.87	27.49	26.87	27.21	26.87	qfq	715,300	19,456,835	-0.18%
2025-12-12	27.50	28.03	27.18	27.26	26.92	qfq	737,623	20,345,369	-1.16%
2025-12-11	28.42	28.45	27.48	27.58	27.24	qfq	960,100	26,713,240	-2.75%
2025-12-10	29.07	29.17	28.34	28.36	28.01	qfq	671,000	19,255,066	-2.17%
2025-12-09	29.41	29.50	28.99	28.99	28.63	qfq	569,128	16,663,721	-1.39%
2025-12-08	29.43	29.59	29.15	29.40	29.03	qfq	917,300	26,944,083	0.00%
2025-12-05	28.44	29.45	28.34	29.40	29.03	qfq	1,178,428	34,175,745	3.16%
2025-12-04	29.17	29.17	28.45	28.50	28.15	qfq	810,000	23,253,823	-1.69%
2025-12-03	30.28	30.28	28.80	28.99	28.63	qfq	1,793,666	52,277,384	-2.46%
2025-12-02	29.56	29.74	29.25	29.72	29.35	qfq	636,139	18,775,402	0.17%
2025-12-01	29.51	30.15	29.51	29.67	29.30	qfq	846,500	25,260,988	0.27%
2025-11-28	29.41	29.59	28.95	29.59	29.22	qfq	785,100	22,956,289	0.41%
2025-11-27	28.60	29.58	28.60	29.47	29.10	qfq	907,600	26,550,253	3.01%
2025-11-26	29.64	29.66	28.58	28.61	28.25	qfq	974,900	28,369,921	-2.72%
2025-11-25	29.49	29.82	29.05	29.41	29.04	qfq	1,213,318	35,836,501	2.15%
2025-11-24	28.70	29.17	28.49	28.79	28.43	qfq	1,432,100	41,324,136	1.91%
2025-11-21	29.92	30.28	27.95	28.25	27.90	qfq	1,551,097	44,746,430	-5.74%
2025-11-20	30.15	30.49	29.85	29.97	29.60	qfq	822,997	24,804,412	-0.46%
2025-11-19	30.64	30.79	30.03	30.11	29.74	qfq	773,100	23,427,661	-1.44%
2025-11-18	30.70	30.81	30.31	30.55	30.17	qfq	856,100	26,085,396	-0.49%
2025-11-17	30.77	30.92	30.43	30.70	30.32	qfq	1,004,340	30,807,745	-0.71%
2025-11-14	30.65	31.18	30.62	30.92	30.54	qfq	1,102,200	34,086,270	0.42%
2025-11-13	30.68	30.98	30.41	30.79	30.41	qfq	746,200	22,966,329	0.62%
2025-11-12	30.49	30.99	30.39	30.60	30.22	qfq	879,700	26,998,750	0.26%
2025-11-11	30.32	30.65	30.20	30.52	30.14	qfq	849,200	25,843,028	0.53%
2025-11-10	30.38	30.67	30.03	30.36	29.98	qfq	813,858	24,764,631	-0.07%
2025-11-07	30.44	30.58	30.25	30.38	30.00	qfq	769,693	23,404,312	-0.72%
2025-11-06	30.78	31.14	30.25	30.60	30.22	qfq	1,482,700	45,244,934	-0.16%
2025-11-05	30.47	31.25	29.73	30.65	30.27	qfq	2,029,398	62,003,220	2.13%
2025-11-04	29.61	30.20	29.54	30.01	29.64	qfq	1,224,100	36,642,523	0.91%
2025-11-03	29.55	29.99	29.53	29.74	29.37	qfq	1,240,600	36,964,310	0.64%
2025-10-31	28.72	29.66	28.72	29.55	29.18	qfq	1,306,600	38,321,949	2.85%
2025-10-30	29.14	29.14	28.69	28.73	28.37	qfq	895,900	25,871,670	-1.58%
2025-10-29	29.70	29.70	28.95	29.19	28.83	qfq	1,141,800	33,447,775	-0.92%
2025-10-28	29.12	29.89	29.01	29.46	29.09	qfq	1,397,800	41,329,334	0.68%
2025-10-27	29.05	29.38	28.69	29.26	28.90	qfq	1,433,172	41,678,484	2.13%
2025-10-24	28.65	28.77	28.41	28.65	28.29	qfq	610,143	17,454,910	0.00%
2025-10-23	28.26	28.67	27.92	28.65	28.29	qfq	844,400	23,885,597	1.38%
2025-10-22	28.14	28.41	28.00	28.26	27.91	qfq	673,598	19,022,085	0.11%
2025-10-21	27.72	28.29	27.53	28.23	27.88	qfq	670,255	18,771,044	1.77%
2025-10-20	27.38	27.74	27.13	27.74	27.40	qfq	752,940	20,791,294	2.25%
2025-10-17	27.60	27.75	27.12	27.13	26.79	qfq	683,600	18,721,911	-1.81%
2025-10-16	27.82	27.94	27.42	27.63	27.29	qfq	487,500	13,469,673	-0.68%
2025-10-15	27.31	27.90	27.31	27.82	27.47	qfq	771,000	21,372,393	1.83%
2025-10-14	27.47	27.79	27.21	27.32	26.98	qfq	640,500	17,577,342	-0.47%
2025-10-13	26.80	27.53	26.19	27.45	27.11	qfq	1,108,680	30,020,736	0.18%
2025-10-10	27.31	27.65	27.12	27.40	27.06	qfq	738,300	20,261,529	0.70%
2025-10-09	27.32	27.41	27.02	27.21	26.87	qfq	647,300	17,627,857	-0.11%
2025-09-30	27.73	27.73	27.24	27.24	26.90	qfq	693,900	18,989,952	-1.13%
2025-09-29	27.18	27.72	26.70	27.55	27.21	qfq	1,157,300	31,630,501	1.85%
2025-09-26	27.06	27.42	26.81	27.05	26.71	qfq	633,431	17,199,803	0.07%
2025-09-25	27.45	27.71	27.01	27.03	26.69	qfq	700,700	19,142,591	-1.21%
2025-09-24	27.02	27.65	26.67	27.36	27.02	qfq	860,500	23,548,854	0.77%
2025-09-23	27.72	27.75	26.30	27.15	26.81	qfq	1,776,500	47,664,192	-2.06%
2025-09-22	27.95	28.24	27.58	27.72	27.38	qfq	651,300	18,093,436	-1.00%
2025-09-19	28.21	28.32	27.63	28.00	27.65	qfq	991,680	27,752,063	-0.71%
2025-09-18	29.05	29.09	27.82	28.20	27.85	qfq	1,301,000	37,136,124	-2.93%
2025-09-17	28.97	29.28	28.80	29.05	28.69	qfq	834,300	24,253,606	0.28%
2025-09-16	28.80	29.09	28.43	28.97	28.61	qfq	955,142	27,561,084	1.29%
2025-09-15	28.70	28.85	28.32	28.60	28.24	qfq	934,042	26,645,211	-0.52%
2025-09-12	28.92	29.19	28.73	28.75	28.39	qfq	963,100	27,872,036	-0.79%
2025-09-11	28.85	29.09	28.51	28.98	28.62	qfq	996,009	28,718,424	0.69%
2025-09-10	28.68	28.96	28.51	28.78	28.42	qfq	793,280	22,819,852	0.70%
2025-09-09	28.96	29.03	28.41	28.58	28.22	qfq	944,030	27,068,178	-0.87%
2025-09-08	28.35	28.98	28.35	28.83	28.47	qfq	968,174	27,837,696	1.26%
2025-09-05	27.91	28.50	27.61	28.47	28.12	qfq	1,110,681	31,336,186	2.08%
2025-09-04	27.46	28.33	27.46	27.89	27.54	qfq	1,348,912	37,689,767	1.49%
2025-09-03	27.96	28.33	27.31	27.48	27.14	qfq	1,335,648	37,177,042	-1.72%
2025-09-02	29.08	29.10	27.60	27.96	27.61	qfq	1,969,986	55,254,837	-3.75%
2025-09-01	28.75	29.36	28.68	29.05	28.69	qfq	1,222,738	35,604,957	0.90%
2025-08-29	28.98	29.20	28.78	28.79	28.43	qfq	1,056,600	30,628,414	-0.66%
2025-08-28	28.80	29.63	27.84	28.98	28.62	qfq	2,112,958	60,510,371	0.35%
2025-08-27	30.15	30.50	28.72	28.88	28.52	qfq	2,168,600	64,550,516	-3.15%
2025-08-26	29.80	30.19	29.71	29.82	29.45	qfq	1,068,200	32,060,868	0.07%
2025-08-25	29.87	29.97	29.62	29.80	29.43	qfq	1,265,700	37,747,369	-0.20%
2025-08-22	30.47	30.69	29.60	29.86	29.49	qfq	1,854,340	55,608,542	-2.29%
2025-08-21	30.55	30.88	30.15	30.56	30.18	qfq	1,663,500	50,674,171	-0.03%
2025-08-20	31.04	31.88	30.35	30.57	30.19	qfq	2,275,200	70,243,544	-1.70%
2025-08-19	31.49	31.55	30.71	31.10	30.71	qfq	2,855,400	88,754,373	-1.86%
2025-08-18	30.09	32.55	29.81	31.69	31.30	qfq	5,060,467	158,423,397	5.95%
2025-08-15	30.60	30.79	29.80	29.91	29.54	qfq	3,259,900	98,082,701	-1.61%
2025-08-14	28.81	30.99	28.41	30.40	30.02	qfq	4,854,800	145,385,111	5.01%
2025-08-13	29.16	29.44	28.88	28.95	28.59	qfq	928,000	26,976,412	-0.72%
2025-08-12	29.40	29.40	28.95	29.16	28.80	qfq	1,063,172	30,982,216	-0.55%
2025-08-11	29.03	29.50	28.75	29.32	28.96	qfq	1,395,600	40,736,178	0.89%
2025-08-08	28.88	29.11	28.39	29.06	28.70	qfq	1,503,575	43,240,976	0.62%
2025-08-07	29.30	30.49	28.80	28.88	28.52	qfq	2,308,900	67,764,161	-1.43%
2025-08-06	28.55	30.27	28.38	29.30	28.94	qfq	3,666,611	107,488,053	3.13%
2025-08-05	28.28	28.77	28.15	28.41	28.06	qfq	1,781,426	50,674,499	1.57%
2025-08-04	27.78	27.99	27.35	27.97	27.62	qfq	982,900	27,336,708	1.05%
2025-08-01	27.46	27.72	27.19	27.68	27.34	qfq	1,028,966	28,396,818	1.39%
2025-07-31	27.60	27.80	27.20	27.30	26.96	qfq	866,266	23,792,620	-1.66%
2025-07-30	27.90	28.15	27.37	27.76	27.41	qfq	1,348,700	37,465,384	-0.43%
2025-07-29	28.03	28.10	27.48	27.88	27.53	qfq	1,207,800	33,504,649	-0.14%
2025-07-28	28.13	28.16	27.73	27.92	27.57	qfq	1,121,000	31,329,813	-0.29%
2025-07-25	27.68	28.30	27.51	28.00	27.65	qfq	1,244,865	34,671,787	1.60%
2025-07-24	27.58	27.86	27.41	27.56	27.22	qfq	1,023,200	28,268,438	0.36%
2025-07-23	27.90	27.99	27.41	27.46	27.12	qfq	1,177,300	32,592,093	-1.65%
2025-07-22	28.12	28.20	27.67	27.92	27.57	qfq	1,213,411	33,828,314	-0.71%
2025-07-21	27.93	28.27	27.71	28.12	27.77	qfq	1,362,565	38,226,340	0.72%
2025-07-18	27.73	28.56	27.61	27.92	27.57	qfq	1,844,800	51,685,618	0.72%
2025-07-17	27.75	27.84	27.55	27.72	27.38	qfq	980,900	27,157,906	0.07%
2025-07-16	27.88	28.11	27.54	27.70	27.36	qfq	1,113,900	30,930,030	-0.50%
2025-07-15	28.81	28.98	27.75	27.84	27.49	qfq	2,208,450	62,221,713	-4.07%
2025-07-14	28.05	29.51	27.96	29.02	28.66	qfq	3,806,851	108,979,972	4.35%
2025-07-11	28.10	28.37	27.41	27.81	27.46	qfq	2,148,450	59,749,986	-1.03%
2025-07-10	28.78	28.91	27.72	28.10	27.75	qfq	3,371,639	94,553,400	-3.37%
2025-07-09	29.25	29.69	28.76	29.08	28.72	qfq	3,828,800	111,773,301	-0.68%
2025-07-08	30.28	30.62	28.50	29.28	28.92	qfq	5,536,801	161,084,671	-2.24%
2025-07-07	30.62	30.90	28.14	29.95	29.58	qfq	7,440,689	219,623,900	5.64%
2025-07-04	26.68	29.99	26.40	28.35	28.00	qfq	7,026,774	201,290,842	6.90%
2025-07-03	26.33	26.59	26.27	26.52	26.19	qfq	673,100	17,808,050	0.72%
2025-07-02	26.46	26.46	26.02	26.33	26.00	qfq	819,918	21,500,946	-0.08%
2025-07-01	26.82	26.82	26.22	26.35	26.02	qfq	918,400	24,272,161	-0.64%
2025-06-30	26.00	26.70	25.98	26.52	26.19	qfq	1,159,993	30,602,704	1.96%
2025-06-27	25.94	26.25	25.77	26.01	25.69	qfq	862,739	22,457,380	0.46%
2025-06-26	25.95	26.05	25.76	25.89	25.57	qfq	761,357	19,702,374	-0.23%
2025-06-25	25.89	26.14	25.55	25.95	25.63	qfq	1,310,500	33,928,949	0.89%
2025-06-24	25.51	25.96	25.51	25.72	25.40	qfq	1,076,857	27,707,854	0.82%
2025-06-23	24.63	25.66	24.63	25.51	25.19	qfq	728,600	18,488,681	1.63%
2025-06-20	25.03	25.55	24.98	25.10	24.79	qfq	776,236	19,569,179	0.20%
2025-06-19	25.33	25.62	24.91	25.05	24.74	qfq	779,558	19,674,246	-1.38%
2025-06-18	25.60	25.85	25.31	25.40	25.08	qfq	632,629	16,106,850	-1.28%
2025-06-17	26.23	26.23	25.55	25.73	25.41	qfq	788,800	20,318,998	-1.30%
2025-06-16	25.79	26.19	25.56	26.07	25.75	qfq	1,006,693	26,212,733	1.12%
2025-06-13	26.25	26.42	25.70	25.78	25.46	qfq	1,193,888	30,994,302	-2.24%
2025-06-12	25.97	26.88	25.82	26.37	26.04	qfq	1,776,765	46,917,336	1.70%
2025-06-11	25.96	26.14	25.73	25.93	25.61	qfq	666,700	17,318,140	0.04%
2025-06-10	26.01	26.36	25.54	25.92	25.60	qfq	1,077,357	27,978,009	-0.65%
2025-06-09	25.75	26.35	25.58	26.09	25.77	qfq	983,700	25,499,066	2.11%
2025-06-06	25.45	25.61	25.21	25.55	25.23	qfq	706,695	17,968,063	0.08%
2025-06-05	25.71	26.08	25.40	25.53	25.21	qfq	754,700	19,327,862	-0.47%
2025-06-04	25.35	25.74	25.31	25.65	25.33	qfq	810,975	20,654,943	1.22%
2025-06-03	25.22	25.49	25.10	25.34	25.03	qfq	564,850	14,285,920	-0.08%
2025-05-30	25.71	25.75	25.22	25.36	25.04	qfq	696,765	17,672,797	-2.05%
2025-05-29	25.49	25.99	25.41	25.89	25.57	qfq	1,313,765	33,759,654	1.57%
2025-05-28	25.70	25.86	25.33	25.49	25.17	qfq	885,265	22,591,698	-0.82%
2025-05-27	25.58	25.99	25.39	25.70	25.38	qfq	987,500	25,301,209	0.08%
2025-05-26	26.01	26.08	25.36	25.68	25.36	qfq	1,842,600	47,372,011	-2.58%
2025-05-23	25.97	27.50	25.41	26.36	25.69	qfq	2,778,564	73,585,874	1.46%
2025-05-22	25.76	26.28	25.21	25.98	25.32	qfq	1,595,400	41,204,344	1.37%
2025-05-21	26.18	26.27	25.59	25.63	24.98	qfq	1,334,607	34,525,032	-2.29%
2025-05-20	25.93	26.83	25.60	26.23	25.56	qfq	2,401,800	63,013,058	2.86%
2025-05-19	25.18	25.73	25.06	25.50	24.85	qfq	1,072,700	27,317,565	1.23%
2025-05-16	25.26	25.32	24.75	25.19	24.55	qfq	717,100	18,019,076	1.04%
2025-05-15	24.81	25.14	24.60	24.93	24.30	qfq	815,300	20,315,247	0.73%
2025-05-14	25.14	25.14	24.58	24.75	24.12	qfq	673,000	16,654,780	0.16%
2025-05-13	25.00	25.18	24.63	24.71	24.08	qfq	613,200	15,233,374	-0.48%
2025-05-12	24.91	25.05	24.54	24.83	24.20	qfq	518,500	12,857,194	0.32%
2025-05-09	24.95	25.09	24.67	24.75	24.12	qfq	695,274	17,308,013	-0.56%
2025-05-08	24.39	24.90	24.21	24.89	24.26	qfq	834,700	20,656,067	1.55%
2025-05-07	24.37	24.78	24.32	24.51	23.89	qfq	972,357	23,875,490	1.20%
2025-05-06	23.75	24.22	23.75	24.22	23.61	qfq	779,100	18,676,734	2.06%
2025-04-30	23.79	23.94	23.73	23.73	23.13	qfq	434,000	10,334,973	0.13%
2025-04-29	23.28	23.93	23.05	23.70	23.10	qfq	792,000	18,774,308	2.51%
2025-04-28	23.39	23.57	22.92	23.12	22.53	qfq	577,700	13,376,165	-1.91%
2025-04-25	23.86	23.86	23.44	23.57	22.97	qfq	444,100	10,480,793	-0.13%
2025-04-24	23.64	23.88	23.27	23.60	23.00	qfq	727,000	17,171,203	0.00%
2025-04-23	23.56	23.91	23.49	23.60	23.00	qfq	670,499	15,834,889	-0.04%
2025-04-22	23.58	23.94	23.28	23.61	23.01	qfq	1,193,899	28,258,849	-0.34%
2025-04-21	22.60	24.34	22.60	23.69	23.09	qfq	1,622,173	38,088,080	4.09%
2025-04-18	22.99	23.32	22.62	22.76	22.18	qfq	599,600	13,694,585	-1.51%
2025-04-17	22.72	23.36	22.67	23.11	22.52	qfq	722,875	16,700,290	1.76%
2025-04-16	22.90	23.12	22.40	22.71	22.13	qfq	753,362	17,159,921	-1.26%
2025-04-15	22.85	23.13	22.64	23.00	22.42	qfq	608,275	13,918,174	0.70%
2025-04-14	22.82	23.05	22.57	22.84	22.26	qfq	626,100	14,304,009	1.65%
2025-04-11	22.67	22.79	22.15	22.47	21.90	qfq	817,975	18,397,884	0.31%
2025-04-10	22.26	22.89	21.93	22.40	21.83	qfq	968,700	21,885,855	2.33%
2025-04-09	21.21	22.65	20.22	21.89	21.33	qfq	1,080,000	23,001,040	1.34%
2025-04-08	21.13	22.11	21.13	21.60	21.05	qfq	1,001,300	21,700,532	4.20%
2025-04-07	24.36	24.36	20.19	20.73	20.20	qfq	1,572,000	34,723,188	-17.25%
2025-04-03	24.95	25.35	24.77	25.05	24.41	qfq	708,107	17,710,065	-0.60%
2025-04-02	24.82	25.47	24.62	25.20	24.56	qfq	944,138	23,714,437	1.69%
2025-04-01	24.15	25.06	24.15	24.78	24.15	qfq	737,600	18,295,933	2.02%
2025-03-31	24.38	24.49	23.80	24.29	23.67	qfq	700,000	16,877,069	-1.06%
2025-03-28	24.76	25.00	24.51	24.55	23.93	qfq	693,300	17,142,819	-0.85%
2025-03-27	24.98	25.07	24.49	24.76	24.13	qfq	769,900	19,095,495	-1.24%
2025-03-26	24.99	25.29	24.49	25.07	24.43	qfq	967,200	24,218,437	1.79%
2025-03-25	24.27	24.63	24.02	24.63	24.00	qfq	792,000	19,264,933	1.27%
2025-03-24	25.10	25.23	23.86	24.32	23.70	qfq	1,412,700	34,651,422	-3.26%
2025-03-21	25.50	25.55	25.09	25.14	24.50	qfq	840,700	21,239,159	-1.45%
2025-03-20	25.36	25.75	25.30	25.51	24.86	qfq	716,100	18,291,697	0.24%
2025-03-19	25.64	25.75	25.34	25.45	24.80	qfq	802,325	20,476,662	-1.09%
2025-03-18	25.78	25.84	25.55	25.73	25.08	qfq	827,925	21,277,974	-0.04%
2025-03-17	25.87	26.00	25.61	25.74	25.09	qfq	889,900	22,880,414	-0.50%
2025-03-14	25.40	25.93	25.29	25.87	25.21	qfq	1,345,378	34,532,894	1.97%
2025-03-13	25.47	25.63	25.02	25.37	24.73	qfq	969,400	24,501,022	-0.74%
2025-03-12	25.50	25.90	25.46	25.56	24.91	qfq	1,340,900	34,348,434	0.83%
2025-03-11	24.99	25.35	24.90	25.35	24.71	qfq	972,900	24,514,108	0.52%
2025-03-10	25.01	25.30	24.99	25.22	24.58	qfq	841,832	21,196,560	0.40%
2025-03-07	25.09	25.30	24.85	25.12	24.48	qfq	907,770	22,815,387	0.08%
2025-03-06	24.97	25.25	24.81	25.10	24.46	qfq	1,218,432	30,497,230	1.17%
2025-03-05	24.65	24.81	24.27	24.81	24.18	qfq	1,023,600	25,112,614	0.77%
2025-03-04	24.39	24.67	24.24	24.62	23.99	qfq	817,600	20,044,467	0.41%
2025-03-03	25.17	25.20	24.27	24.52	23.90	qfq	1,950,719	48,224,608	-1.72%
2025-02-28	26.39	26.39	24.72	24.95	24.32	qfq	2,470,665	62,741,458	-5.67%
2025-02-27	25.15	26.77	25.09	26.45	25.78	qfq	4,392,351	114,762,142	5.67%
2025-02-26	25.20	25.65	24.83	25.03	24.39	qfq	1,898,637	47,767,029	-0.24%
2025-02-25	24.54	25.35	24.36	25.09	24.45	qfq	1,741,631	43,254,808	1.95%
2025-02-24	24.28	24.68	24.21	24.61	23.99	qfq	1,117,225	27,336,395	1.32%
2025-02-21	24.20	24.31	24.00	24.29	23.67	qfq	839,150	20,288,368	0.37%
2025-02-20	24.05	24.32	23.88	24.20	23.59	qfq	627,475	15,149,867	0.62%
2025-02-19	23.61	24.05	23.59	24.05	23.44	qfq	586,100	14,025,133	1.95%
2025-02-18	24.21	24.34	23.39	23.59	22.99	qfq	977,606	23,353,815	-2.72%
2025-02-17	24.35	24.58	24.08	24.25	23.63	qfq	812,001	19,740,800	-0.29%
2025-02-14	23.76	24.47	23.76	24.32	23.70	qfq	1,051,375	25,432,680	2.10%
2025-02-13	24.23	24.35	23.80	23.82	23.22	qfq	804,615	19,330,396	-1.69%
2025-02-12	24.14	24.37	24.06	24.23	23.61	qfq	625,600	15,130,106	0.33%
2025-02-11	24.38	24.74	24.05	24.15	23.54	qfq	775,033	18,723,501	-1.02%
2025-02-10	24.26	24.45	24.12	24.40	23.78	qfq	800,200	19,421,969	0.41%
2025-02-07	24.59	24.72	24.11	24.30	23.68	qfq	1,438,537	35,207,509	-1.18%
2025-02-06	24.14	24.72	23.86	24.59	23.97	qfq	1,132,912	27,546,215	1.99%
2025-02-05	23.88	24.16	23.66	24.11	23.50	qfq	641,100	15,395,302	2.12%
2025-01-27	23.92	24.35	23.61	23.61	23.01	qfq	604,400	14,509,436	-0.96%
2025-01-24	23.73	23.86	23.49	23.84	23.23	qfq	859,723	20,374,526	0.59%
2025-01-23	24.24	24.58	23.65	23.70	23.10	qfq	1,097,466	26,456,682	-0.75%
2025-01-22	24.72	24.72	23.79	23.88	23.27	qfq	1,264,400	30,432,108	-2.41%
2025-01-21	25.41	25.67	24.38	24.47	23.85	qfq	2,927,300	73,478,910	-3.66%
2025-01-20	23.39	25.80	23.16	25.40	24.76	qfq	3,523,200	87,084,378	8.87%
2025-01-17	22.91	23.35	22.56	23.33	22.74	qfq	690,700	15,902,178	1.92%
2025-01-16	23.00	23.30	22.61	22.89	22.31	qfq	627,252	14,379,803	0.09%
2025-01-15	23.30	23.35	22.76	22.87	22.29	qfq	521,600	12,012,178	-1.04%
2025-01-14	22.20	23.17	22.20	23.11	22.52	qfq	946,376	21,549,808	4.57%
2025-01-13	21.45	22.17	21.45	22.10	21.54	qfq	534,500	11,693,728	1.33%
2025-01-10	22.60	22.76	21.81	21.81	21.26	qfq	584,943	13,039,089	-3.58%
2025-01-09	22.36	22.73	22.36	22.62	22.05	qfq	501,600	11,322,315	0.67%
2025-01-08	22.78	22.84	21.89	22.47	21.90	qfq	701,400	15,715,938	-1.62%
2025-01-07	22.66	22.95	22.21	22.84	22.26	qfq	780,800	17,659,602	2.28%
2025-01-06	22.00	22.69	21.36	22.33	21.76	qfq	821,629	18,165,485	0.63%
2025-01-03	23.58	23.87	22.06	22.19	21.63	qfq	1,290,700	29,397,714	-5.69%
2025-01-02	23.42	24.40	23.23	23.53	22.93	qfq	1,151,557	27,442,003	0.13%
2024-12-31	23.95	24.21	23.48	23.50	22.90	qfq	755,342	17,969,051	-1.88%
2024-12-30	24.02	24.40	23.70	23.95	23.34	qfq	815,852	19,653,474	-1.64%
2024-12-27	24.68	24.79	24.28	24.35	23.73	qfq	833,052	20,437,294	-0.45%
2024-12-26	23.74	24.92	23.61	24.46	23.84	qfq	1,246,952	30,448,024	2.99%
2024-12-25	24.47	24.48	23.54	23.75	23.15	qfq	975,075	23,267,126	-2.82%
2024-12-24	24.17	24.53	23.95	24.44	23.82	qfq	1,041,566	25,269,922	1.41%
2024-12-23	25.67	25.70	23.80	24.10	23.49	qfq	2,063,052	50,754,955	-6.15%
2024-12-20	25.18	25.99	24.94	25.68	25.03	qfq	1,491,752	38,270,170	1.99%
2024-12-19	25.24	25.44	24.85	25.18	24.54	qfq	1,317,435	33,075,603	-1.72%
2024-12-18	25.64	25.87	24.79	25.62	24.97	qfq	1,884,114	47,964,730	0.04%
2024-12-17	27.70	27.80	25.50	25.61	24.96	qfq	2,849,589	75,190,089	-7.14%
2024-12-16	27.50	28.44	27.44	27.58	26.88	qfq	3,785,693	105,515,867	-2.02%
2024-12-13	26.68	28.87	26.48	28.15	27.44	qfq	6,635,505	184,560,543	5.51%
2024-12-12	26.61	27.13	26.42	26.68	26.00	qfq	2,156,259	57,550,142	-0.15%
2024-12-11	25.90	27.53	25.80	26.72	26.04	qfq	3,683,851	97,923,115	4.21%
2024-12-10	26.19	26.48	25.62	25.64	24.99	qfq	1,926,946	50,128,903	-0.27%
2024-12-09	25.74	25.95	25.43	25.71	25.06	qfq	1,257,209	32,296,820	-0.39%
2024-12-06	25.85	25.86	25.40	25.81	25.15	qfq	1,394,478	35,816,847	0.00%
2024-12-05	25.35	25.84	25.30	25.81	25.15	qfq	1,273,283	32,607,259	1.33%
2024-12-04	26.10	26.10	25.33	25.47	24.82	qfq	1,552,600	39,868,803	-2.15%
2024-12-03	26.01	26.26	25.78	26.03	25.37	qfq	1,450,341	37,708,185	-0.38%
2024-12-02	25.91	26.44	25.91	26.13	25.47	qfq	2,160,300	56,412,455	-0.46%
2024-11-29	25.86	26.50	25.41	26.25	25.58	qfq	3,247,900	84,715,172	3.43%
2024-11-28	24.99	25.77	24.88	25.38	24.74	qfq	1,786,979	45,405,183	1.12%
2024-11-27	24.63	25.10	24.20	25.10	24.46	qfq	1,222,686	30,087,099	0.80%
2024-11-26	25.12	25.47	24.81	24.90	24.27	qfq	1,261,936	31,755,026	-1.39%
2024-11-25	24.78	25.25	24.50	25.25	24.61	qfq	1,604,436	39,854,553	3.40%
2024-11-22	25.63	25.86	24.42	24.42	23.80	qfq	2,013,036	50,703,036	-4.72%
2024-11-21	25.77	26.15	25.39	25.63	24.98	qfq	3,009,066	77,639,211	-0.66%
2024-11-20	24.21	27.50	24.21	25.80	25.15	qfq	3,823,760	98,538,555	6.00%
2024-11-19	23.88	24.34	23.58	24.34	23.72	qfq	1,161,500	27,760,187	2.96%
2024-11-18	24.11	24.57	23.40	23.64	23.04	qfq	1,421,675	34,007,369	-2.52%
2024-11-15	25.00	25.26	24.24	24.25	23.63	qfq	2,014,893	49,988,535	-2.92%
2024-11-14	26.09	26.46	24.95	24.98	24.35	qfq	3,352,105	86,443,353	-2.19%
2024-11-13	25.05	25.73	24.63	25.54	24.89	qfq	2,096,807	52,749,957	1.51%
2024-11-12	25.39	25.75	24.98	25.16	24.52	qfq	1,909,977	48,480,755	-0.75%
2024-11-11	24.79	25.35	24.78	25.35	24.71	qfq	1,539,565	38,643,483	1.44%
2024-11-08	24.78	25.44	24.52	24.99	24.36	qfq	2,202,639	54,838,526	1.26%
2024-11-07	24.01	24.70	23.92	24.68	24.05	qfq	1,461,912	35,708,402	2.15%
2024-11-06	24.07	24.58	23.94	24.16	23.55	qfq	1,521,544	36,872,895	0.96%
2024-11-05	23.27	23.95	23.27	23.93	23.32	qfq	1,302,424	30,846,831	2.57%
2024-11-04	22.76	23.37	22.60	23.33	22.74	qfq	924,065	21,362,289	2.50%
2024-11-01	23.67	23.67	22.71	22.76	22.18	qfq	1,409,157	32,450,387	-3.44%
2024-10-31	23.58	23.87	23.39	23.57	22.97	qfq	1,068,709	25,231,056	0.77%
2024-10-30	23.90	24.06	23.24	23.39	22.80	qfq	1,296,729	30,617,138	-2.30%
2024-10-29	24.95	25.00	23.84	23.94	23.33	qfq	1,810,571	43,918,060	-3.39%
2024-10-28	24.40	24.84	24.30	24.78	24.15	qfq	1,550,160	38,163,560	1.64%
2024-10-25	24.14	24.48	23.95	24.38	23.76	qfq	1,405,760	34,127,342	1.33%
2024-10-24	24.42	24.42	23.91	24.06	23.45	qfq	1,020,600	24,600,251	-1.19%
2024-10-23	24.48	24.73	24.25	24.35	23.73	qfq	1,336,800	32,767,628	-0.53%
2024-10-22	24.23	24.65	24.09	24.48	23.86	qfq	1,466,986	35,776,361	1.03%
2024-10-21	24.00	24.43	23.76	24.23	23.61	qfq	1,682,097	40,671,581	1.81%
2024-10-18	23.18	24.20	23.11	23.80	23.20	qfq	1,580,028	37,376,911	2.67%
2024-10-17	23.58	23.76	23.16	23.18	22.59	qfq	990,455	23,309,685	-0.94%
2024-10-16	23.26	23.75	23.21	23.40	22.81	qfq	911,652	21,423,712	-0.47%
2024-10-15	24.01	24.33	23.50	23.51	22.91	qfq	1,250,355	29,877,550	-2.20%
2024-10-14	23.85	24.11	23.26	24.04	23.43	qfq	1,410,712	33,587,918	1.74%
2024-10-11	24.52	24.90	23.30	23.63	23.03	qfq	1,813,049	43,496,261	-3.63%
2024-10-10	24.66	25.33	24.34	24.52	23.90	qfq	2,086,636	51,841,216	0.00%
2024-10-09	26.28	26.54	24.50	24.52	23.90	qfq	3,719,046	94,849,382	-10.51%
2024-10-08	29.20	30.00	25.66	27.40	26.70	qfq	5,677,066	156,212,130	8.39%
2024-09-30	23.01	25.59	22.68	25.28	24.64	qfq	4,142,901	100,201,900	13.01%
2024-09-27	21.58	22.88	21.49	22.37	21.80	qfq	1,990,610	44,007,251	4.68%
2024-09-26	20.71	21.37	20.70	21.37	20.83	qfq	1,128,164	23,757,096	2.49%
2024-09-25	20.66	21.08	20.65	20.85	20.32	qfq	1,395,275	29,147,397	2.31%
2024-09-24	19.90	20.39	19.75	20.38	19.86	qfq	1,117,455	22,485,462	2.98%
2024-09-23	19.58	20.20	19.50	19.79	19.29	qfq	599,845	11,893,658	1.07%
2024-09-20	19.90	19.90	19.48	19.58	19.08	qfq	439,727	8,630,081	-1.56%
2024-09-19	19.47	20.06	19.47	19.89	19.39	qfq	636,721	12,651,796	2.42%
2024-09-18	19.71	19.74	19.18	19.42	18.93	qfq	471,843	9,168,330	-1.52%
2024-09-13	20.44	20.46	19.70	19.72	19.22	qfq	804,896	16,110,226	-3.48%
2024-09-12	20.84	20.90	20.43	20.43	19.91	qfq	419,753	8,675,518	-1.11%
2024-09-11	20.64	20.86	20.58	20.66	20.14	qfq	334,875	6,940,460	-0.43%
2024-09-10	20.59	20.76	20.40	20.75	20.22	qfq	364,900	7,515,960	0.83%
2024-09-09	20.51	20.77	20.21	20.58	20.06	qfq	425,882	8,743,707	0.29%
2024-09-06	21.15	21.19	20.46	20.52	20.00	qfq	650,643	13,461,627	-2.43%
2024-09-05	21.27	21.27	20.93	21.03	20.50	qfq	508,014	10,709,294	0.77%
2024-09-04	20.79	20.97	20.61	20.87	20.34	qfq	514,718	10,716,398	-0.43%
2024-09-03	20.94	21.20	20.80	20.96	20.43	qfq	549,371	11,532,025	0.38%
2024-09-02	21.26	21.50	20.82	20.88	20.35	qfq	746,269	15,808,507	-2.43%
2024-08-30	21.05	21.69	20.81	21.40	20.86	qfq	1,133,800	24,237,486	1.28%
2024-08-29	20.79	21.20	20.51	21.13	20.59	qfq	737,626	15,430,741	1.78%
2024-08-28	20.40	20.92	20.22	20.76	20.23	qfq	745,170	15,410,586	1.67%
2024-08-27	20.58	20.58	20.30	20.42	19.90	qfq	620,859	12,709,413	-0.10%
2024-08-26	20.16	20.47	20.14	20.44	19.92	qfq	454,000	9,243,085	1.39%
2024-08-23	20.80	20.84	20.10	20.16	19.65	qfq	1,014,566	20,622,707	-3.08%
2024-08-22	20.63	20.99	20.41	20.80	20.27	qfq	1,046,528	21,672,975	0.63%
2024-08-21	21.22	21.35	20.63	20.67	20.15	qfq	944,696	19,777,451	-2.32%
2024-08-20	21.65	21.65	21.08	21.16	20.62	qfq	654,706	13,938,253	-1.12%
2024-08-19	22.25	22.25	21.32	21.40	20.86	qfq	1,479,816	32,095,409	-4.46%
2024-08-16	22.90	23.07	22.40	22.40	21.83	qfq	1,345,900	30,493,904	-2.40%
2024-08-15	23.25	23.25	22.82	22.95	22.37	qfq	990,900	22,798,387	-0.78%
2024-08-14	23.34	23.38	22.99	23.13	22.54	qfq	721,300	16,677,021	-0.64%
2024-08-13	23.09	23.28	22.80	23.28	22.69	qfq	835,459	19,259,972	1.04%
2024-08-12	23.72	23.78	22.85	23.04	22.46	qfq	1,536,527	35,601,317	-2.87%
2024-08-09	24.59	24.68	23.55	23.72	23.12	qfq	1,462,100	35,435,796	-3.03%
2024-08-08	24.96	25.10	24.20	24.46	23.84	qfq	2,011,242	49,327,559	-3.05%
2024-08-07	25.62	25.65	25.02	25.23	24.59	qfq	2,967,393	74,956,623	-3.89%
2024-08-06	24.55	27.00	24.55	26.25	25.58	qfq	4,941,872	128,418,597	5.08%
2024-08-05	25.88	27.15	24.87	24.98	24.35	qfq	4,330,044	112,562,029	2.04%
2024-08-02	23.75	25.55	23.68	24.48	23.86	qfq	2,137,732	52,495,608	2.26%
2024-08-01	24.11	24.25	23.90	23.94	23.33	qfq	817,500	19,664,985	-0.83%
2024-07-31	23.66	24.25	23.66	24.14	23.53	qfq	1,059,693	25,451,399	1.90%
2024-07-30	23.64	23.94	23.60	23.69	23.09	qfq	556,518	13,197,371	0.34%
2024-07-29	24.15	24.19	23.60	23.61	23.01	qfq	594,268	14,131,309	-1.21%
2024-07-26	24.34	24.48	23.65	23.90	23.29	qfq	841,500	20,134,486	1.92%
2024-07-25	22.96	23.56	22.78	23.45	22.85	qfq	517,200	12,040,939	2.22%
2024-07-24	23.00	23.26	22.72	22.94	22.36	qfq	684,000	15,715,359	-0.61%
2024-07-23	23.75	24.20	23.08	23.08	22.49	qfq	683,200	16,181,381	-3.35%
2024-07-22	23.79	23.94	23.58	23.88	23.27	qfq	519,690	12,365,218	0.97%
2024-07-19	23.50	23.95	23.21	23.65	23.05	qfq	569,501	13,524,004	0.34%
2024-07-18	22.56	23.64	22.56	23.57	22.97	qfq	740,575	17,204,316	-0.34%
2024-07-17	23.86	24.10	23.50	23.65	23.05	qfq	579,900	13,740,361	-1.54%
2024-07-16	23.60	24.02	23.48	24.02	23.41	qfq	619,190	14,731,320	1.69%
2024-07-15	24.10	24.28	23.51	23.62	23.02	qfq	753,833	17,917,911	-2.60%
2024-07-12	24.49	24.77	24.03	24.25	23.63	qfq	1,232,137	29,990,132	-1.98%
2024-07-11	24.27	24.95	24.27	24.74	24.11	qfq	1,929,202	47,563,518	0.86%
2024-07-10	23.75	26.15	23.62	24.53	23.91	qfq	2,392,208	59,491,804	3.20%
2024-07-09	23.00	23.82	22.85	23.77	23.17	qfq	836,029	19,525,648	1.89%
2024-07-08	23.58	23.60	22.44	23.33	22.74	qfq	975,075	22,392,751	-0.77%
2024-07-05	23.20	23.59	22.75	23.51	22.91	qfq	647,245	15,029,249	1.64%
2024-07-04	23.96	24.08	22.96	23.13	22.54	qfq	764,794	17,840,737	-2.77%
2024-07-03	24.23	24.40	23.66	23.79	23.19	qfq	869,212	20,796,485	-2.46%
2024-07-02	24.99	25.06	24.23	24.39	23.77	qfq	1,096,365	27,004,273	-2.56%
2024-07-01	24.60	25.03	24.32	25.03	24.39	qfq	1,353,511	33,426,583	2.54%
2024-06-28	24.19	25.00	24.10	24.41	23.79	qfq	1,752,711	43,060,505	-1.09%
2024-06-27	24.20	26.60	24.05	24.68	24.05	qfq	2,549,906	63,819,467	1.69%
2024-06-26	23.23	24.96	23.02	24.27	23.65	qfq	1,671,351	40,277,119	5.16%
2024-06-25	22.98	23.35	22.66	23.08	22.49	qfq	843,170	19,426,002	-1.54%
2024-06-24	24.30	24.46	23.16	23.44	22.30	qfq	983,795	23,259,361	-4.21%
2024-06-21	24.67	24.98	23.80	24.47	23.28	qfq	717,366	17,548,500	-0.77%
2024-06-20	25.45	25.96	24.64	24.66	23.46	qfq	1,468,454	36,966,822	-4.34%
2024-06-19	24.88	26.18	24.45	25.78	24.53	qfq	2,394,643	60,848,194	5.10%
2024-06-18	24.25	24.66	24.11	24.53	23.34	qfq	770,722	18,841,239	1.91%
2024-06-17	24.56	24.56	24.07	24.07	22.90	qfq	807,546	19,611,396	-2.47%
2024-06-14	24.26	24.68	24.10	24.68	23.48	qfq	951,561	23,239,534	-0.12%
2024-06-13	25.00	25.44	24.55	24.71	23.51	qfq	1,701,342	42,318,719	1.85%
2024-06-12	23.77	24.27	23.69	24.26	23.08	qfq	1,029,196	24,747,197	2.06%
2024-06-11	23.64	23.85	23.08	23.77	22.62	qfq	726,683	17,118,690	0.55%
2024-06-07	23.59	23.90	23.13	23.64	22.49	qfq	917,490	21,565,929	1.59%
2024-06-06	24.48	24.76	22.80	23.27	22.14	qfq	1,421,359	33,722,663	-4.79%
2024-06-05	25.66	25.66	24.36	24.44	23.25	qfq	1,328,838	33,063,007	-4.38%
2024-06-04	26.05	26.05	25.12	25.56	24.32	qfq	1,148,665	29,279,122	-2.03%
2024-06-03	27.06	27.12	25.72	26.09	24.82	qfq	1,823,437	48,140,022	-3.76%
2024-05-31	26.99	27.72	26.99	27.11	25.79	qfq	2,409,350	66,033,392	0.44%
2024-05-30	27.20	27.30	26.80	26.99	25.68	qfq	1,606,388	43,340,125	-1.32%
2024-05-29	26.35	27.46	26.32	27.35	26.02	qfq	2,469,752	67,010,529	2.70%
2024-05-28	26.80	27.68	26.50	26.63	25.34	qfq	2,456,912	66,459,360	-1.33%
2024-05-27	26.22	27.00	25.61	26.99	25.68	qfq	1,943,545	51,238,397	2.98%
2024-05-24	27.10	27.10	26.06	26.21	24.94	qfq	2,300,756	60,922,386	-3.82%
2024-05-23	26.46	27.28	26.05	27.25	25.93	qfq	3,115,818	83,818,581	3.02%
2024-05-22	26.00	26.68	25.96	26.45	25.17	qfq	1,249,666	32,933,351	0.99%
2024-05-21	26.29	26.60	25.94	26.19	24.92	qfq	1,046,141	27,491,892	-0.72%
2024-05-20	26.50	26.55	26.30	26.38	25.10	qfq	1,217,071	32,121,510	-0.34%
2024-05-17	25.83	26.65	25.70	26.47	25.19	qfq	1,664,003	43,755,477	2.52%
2024-05-16	25.98	26.20	25.62	25.82	24.57	qfq	2,073,392	53,748,944	-1.64%
2024-05-15	25.48	27.49	25.23	26.25	24.98	qfq	3,172,291	83,750,961	2.02%
2024-05-14	25.99	26.14	25.38	25.73	24.48	qfq	1,498,932	38,656,839	2.43%
2024-05-13	25.86	25.86	25.12	25.12	23.90	qfq	1,293,314	32,800,587	-3.42%
2024-05-10	26.58	26.58	25.90	26.01	24.75	qfq	1,162,936	30,349,995	-1.74%
2024-05-09	26.33	26.80	26.28	26.47	25.19	qfq	1,271,631	33,745,978	1.19%
2024-05-08	26.48	26.55	26.09	26.16	24.89	qfq	1,392,417	36,537,232	-1.62%
2024-05-07	26.35	26.59	26.10	26.59	25.30	qfq	1,437,018	37,900,883	0.91%
2024-05-06	25.93	26.49	25.75	26.35	25.07	qfq	2,048,443	53,443,939	3.13%
2024-04-30	26.00	26.59	25.30	25.55	24.31	qfq	1,931,144	49,828,027	-1.28%
2024-04-29	25.70	26.00	25.41	25.88	24.62	qfq	2,352,137	60,627,159	1.45%
2024-04-26	24.64	25.51	24.33	25.51	24.27	qfq	2,230,192	55,785,489	3.24%
2024-04-25	24.50	24.95	24.30	24.71	23.51	qfq	1,379,223	34,068,095	0.90%
2024-04-24	24.18	24.50	23.80	24.49	23.30	qfq	1,429,994	34,658,428	0.95%
2024-04-23	24.00	24.39	24.00	24.26	23.08	qfq	1,203,836	29,147,643	0.46%
2024-04-22	23.88	24.37	23.01	24.15	22.98	qfq	1,526,798	36,500,832	0.58%
2024-04-19	24.41	24.64	23.73	24.01	22.84	qfq	1,729,101	41,726,188	-2.64%
2024-04-18	25.20	25.38	24.26	24.66	23.46	qfq	2,117,247	52,307,168	-2.65%
2024-04-17	24.15	25.50	24.15	25.33	24.10	qfq	2,670,593	66,847,446	7.38%
2024-04-16	27.56	27.95	23.59	23.59	22.45	qfq	3,428,088	85,802,497	-14.25%
2024-04-15	29.25	29.57	26.55	27.51	26.17	qfq	3,656,679	102,407,078	-7.03%
2024-04-12	29.70	29.99	28.81	29.59	28.15	qfq	4,056,238	119,084,044	-0.03%
2024-04-11	27.40	29.62	27.40	29.60	28.16	qfq	4,906,305	142,830,667	6.94%
2024-04-10	28.41	28.75	27.34	27.68	26.34	qfq	2,617,668	73,435,794	-2.67%
2024-04-09	26.39	29.22	26.39	28.44	27.06	qfq	4,125,245	116,206,090	8.18%
2024-04-08	27.75	27.79	26.28	26.29	25.01	qfq	1,884,442	50,448,662	-5.06%
2024-04-03	28.60	28.78	27.68	27.69	26.35	qfq	2,000,301	55,959,654	-3.01%
2024-04-02	28.30	29.00	28.11	28.55	27.16	qfq	2,833,666	80,954,817	0.63%
2024-04-01	27.30	28.48	27.30	28.37	26.99	qfq	2,447,723	68,585,494	3.92%
2024-03-29	27.17	27.45	26.71	27.30	25.98	qfq	1,511,444	40,927,388	0.15%
2024-03-28	26.97	27.65	26.29	27.26	25.94	qfq	2,203,792	59,597,146	1.49%
2024-03-27	27.45	28.24	26.86	26.86	25.56	qfq	2,068,947	57,090,225	-2.15%
2024-03-26	27.91	28.00	26.97	27.45	26.12	qfq	1,970,691	54,004,069	-1.72%
2024-03-25	27.93	28.47	27.30	27.93	26.57	qfq	2,168,977	60,612,563	-0.11%
2024-03-22	28.88	28.90	27.93	27.96	26.60	qfq	2,765,115	78,458,871	-3.75%
2024-03-21	29.68	29.96	28.89	29.05	27.64	qfq	3,891,625	114,070,692	-3.52%
2024-03-20	28.70	30.93	28.41	30.11	28.65	qfq	5,875,818	174,468,367	5.43%
2024-03-19	28.10	29.17	28.07	28.56	27.17	qfq	3,415,864	97,804,636	1.10%
2024-03-18	27.43	28.31	27.43	28.25	26.88	qfq	3,144,334	88,129,902	3.03%
2024-03-15	27.03	27.46	26.88	27.42	26.09	qfq	1,938,960	52,817,444	0.66%
2024-03-14	27.92	27.96	26.80	27.24	25.92	qfq	2,707,353	73,977,436	-2.08%
2024-03-13	27.62	28.19	27.32	27.82	26.47	qfq	3,782,619	104,924,925	2.05%
2024-03-12	27.39	27.40	26.78	27.26	25.94	qfq	2,558,746	69,335,044	0.18%
2024-03-11	26.68	27.25	26.50	27.21	25.89	qfq	2,316,197	62,382,327	1.49%
2024-03-08	27.33	27.36	26.23	26.81	25.51	qfq	2,886,164	76,841,555	-1.61%
2024-03-07	28.01	28.30	26.83	27.25	25.93	qfq	4,771,619	130,955,253	-3.78%
2024-03-06	25.10	29.20	25.10	28.32	26.95	qfq	7,033,061	194,726,943	11.67%
2024-03-05	25.54	26.13	25.22	25.36	24.13	qfq	2,194,702	56,158,050	-3.02%
2024-03-04	26.59	26.60	25.81	26.15	24.88	qfq	1,889,052	49,354,515	-1.73%
2024-03-01	26.48	26.80	26.12	26.61	25.32	qfq	2,352,178	62,259,744	1.06%
2024-02-29	25.10	26.43	24.90	26.33	25.05	qfq	2,931,980	76,356,623	2.41%
2024-02-28	27.87	28.40	25.52	25.71	24.46	qfq	4,856,788	132,130,460	-7.82%
2024-02-27	27.01	27.98	26.89	27.89	26.54	qfq	3,784,722	104,166,868	2.31%
2024-02-26	27.15	27.86	26.88	27.26	25.94	qfq	3,823,687	104,254,784	-1.05%
2024-02-23	26.80	27.55	26.55	27.55	26.21	qfq	4,630,575	125,308,946	4.00%
2024-02-22	25.20	26.72	25.20	26.49	25.20	qfq	4,196,303	108,723,264	3.84%
2024-02-21	24.49	26.94	24.25	25.51	24.27	qfq	4,337,451	111,505,093	2.66%
2024-02-20	23.90	24.87	23.57	24.85	23.64	qfq	3,501,762	85,116,619	2.77%
2024-02-19	23.36	24.28	23.00	24.18	23.01	qfq	4,577,922	108,595,912	3.11%
2024-02-08	21.64	23.51	20.60	23.45	22.31	qfq	5,279,681	117,030,568	5.44%
2024-02-07	24.36	24.36	21.49	22.24	21.16	qfq	5,947,963	135,994,140	-11.04%
2024-02-06	23.80	25.89	21.31	25.00	23.79	qfq	7,872,008	185,211,148	-4.21%
2024-02-05	30.02	32.19	25.50	26.10	24.83	qfq	8,990,247	260,373,873	-9.38%
2024-02-02	24.69	28.80	24.69	28.80	27.40	qfq	5,929,598	166,660,871	20.00%
2024-02-01	25.75	25.75	24.00	24.00	22.84	qfq	974,545	24,572,359	-6.90%
2024-01-31	27.01	27.58	25.78	25.78	24.53	qfq	1,118,965	29,753,264	-5.91%
2024-01-30	29.04	29.04	27.19	27.40	26.07	qfq	1,253,266	35,050,674	-5.32%
2024-01-29	30.80	30.82	28.55	28.94	27.54	qfq	1,278,499	37,526,329	-1.06%
2024-01-26	29.21	29.91	29.03	29.25	27.83	qfq	660,700	19,435,210	-0.03%
2024-01-25	28.79	29.33	28.28	29.26	27.84	qfq	864,200	24,988,345	2.56%
2024-01-24	28.23	28.86	27.50	28.53	27.15	qfq	875,275	24,781,687	0.74%
2024-01-23	28.46	28.56	27.87	28.32	26.95	qfq	839,349	23,730,370	-0.56%
2024-01-22	30.60	30.60	28.10	28.48	27.10	qfq	866,453	25,441,707	-6.50%
2024-01-19	30.79	31.16	30.46	30.46	28.98	qfq	463,809	14,271,137	-1.33%
2024-01-18	31.33	31.33	29.99	30.87	29.37	qfq	970,706	29,659,209	-0.96%
2024-01-17	32.04	32.04	31.00	31.17	29.66	qfq	684,640	21,658,324	-2.87%
2024-01-16	32.70	32.85	31.67	32.09	30.53	qfq	1,042,230	33,487,393	-1.87%
2024-01-15	33.51	33.51	32.42	32.70	31.11	qfq	827,240	27,117,721	-1.54%
2024-01-12	33.54	34.30	33.21	33.21	31.60	qfq	1,116,200	37,708,805	-1.01%
2024-01-11	32.62	33.78	32.60	33.55	31.92	qfq	1,084,305	36,038,578	2.13%
2024-01-10	32.60	33.25	32.60	32.85	31.26	qfq	1,080,070	35,487,101	-0.88%
2024-01-09	33.41	34.11	32.81	33.14	31.53	qfq	1,763,217	59,051,525	-0.81%
2024-01-08	35.19	35.70	33.33	33.41	31.79	qfq	2,803,189	95,569,986	-5.19%
2024-01-05	33.51	38.83	33.26	35.24	33.53	qfq	3,451,627	122,907,442	4.63%
2024-01-04	33.39	33.77	33.11	33.68	32.05	qfq	463,768	15,519,707	0.75%
2024-01-03	33.92	33.92	33.10	33.43	31.81	qfq	485,600	16,235,093	-1.33%
2024-01-02	34.34	34.34	33.60	33.88	32.24	qfq	522,768	17,764,525	0.27%
2023-12-29	33.36	33.93	33.36	33.79	32.15	qfq	843,852	28,485,788	1.17%
2023-12-28	32.59	33.60	32.35	33.40	31.78	qfq	830,338	27,531,251	2.08%
2023-12-27	32.44	32.75	32.22	32.72	31.13	qfq	537,784	17,506,503	0.65%
2023-12-26	32.93	33.00	32.50	32.51	30.93	qfq	515,468	16,804,947	-1.28%
2023-12-25	33.31	33.45	32.91	32.93	31.33	qfq	474,700	15,711,627	-1.29%
2023-12-22	33.69	33.87	33.21	33.36	31.74	qfq	776,004	26,026,402	-1.13%
2023-12-21	33.61	33.90	32.93	33.74	32.10	qfq	786,285	26,299,966	0.24%
2023-12-20	33.70	34.39	33.65	33.66	32.03	qfq	750,343	25,540,147	-0.15%
2023-12-19	33.65	33.87	33.20	33.71	32.07	qfq	598,000	20,066,869	0.30%
2023-12-18	34.22	34.24	33.50	33.61	31.98	qfq	591,262	19,987,987	-1.78%
2023-12-15	34.02	34.40	33.85	34.22	32.56	qfq	548,519	18,745,512	0.35%
2023-12-14	34.55	34.83	34.06	34.10	32.45	qfq	604,059	20,737,789	-1.36%
2023-12-13	34.83	34.98	34.30	34.57	32.89	qfq	584,187	20,219,992	-0.75%
2023-12-12	34.83	35.39	34.61	34.83	33.14	qfq	780,910	27,230,999	-0.03%
2023-12-11	34.10	34.88	33.97	34.84	33.15	qfq	909,501	31,499,187	1.07%
2023-12-08	35.36	35.42	34.43	34.47	32.80	qfq	1,069,068	37,173,808	-2.13%
2023-12-07	35.92	35.92	35.12	35.22	33.51	qfq	765,155	27,027,439	-1.59%
2023-12-06	35.55	36.12	35.40	35.79	34.05	qfq	630,668	22,629,058	0.53%
2023-12-05	36.44	36.52	35.48	35.60	33.87	qfq	884,500	31,767,985	-2.60%
2023-12-04	36.91	37.10	36.42	36.55	34.78	qfq	631,951	23,161,865	-0.95%
2023-12-01	37.12	37.19	36.60	36.90	35.11	qfq	630,679	23,250,740	-0.59%
2023-11-30	37.58	37.97	36.70	37.12	35.32	qfq	756,103	28,032,226	-1.17%
2023-11-29	38.20	38.34	37.52	37.56	35.74	qfq	759,460	28,725,086	-1.60%
2023-11-28	37.85	38.45	37.30	38.17	36.32	qfq	916,749	34,955,463	0.85%
2023-11-27	38.01	38.50	37.64	37.85	36.01	qfq	1,081,566	41,131,453	-0.13%
2023-11-24	39.26	39.35	37.75	37.90	36.06	qfq	1,530,727	58,487,708	-3.86%
2023-11-23	39.28	39.83	38.62	39.42	37.51	qfq	1,542,126	60,443,661	-0.33%
2023-11-22	40.35	41.48	39.51	39.55	37.63	qfq	3,076,272	124,164,901	-3.98%
2023-11-21	40.79	42.98	40.21	41.19	39.19	qfq	4,010,074	166,184,898	2.01%
2023-11-20	40.09	40.41	39.49	40.38	38.42	qfq	1,019,358	40,844,536	1.76%
2023-11-17	39.46	40.10	39.25	39.68	37.75	qfq	786,947	31,238,541	1.07%
2023-11-16	40.08	40.30	39.25	39.26	37.35	qfq	993,523	39,435,459	-1.75%
2023-11-15	40.21	40.40	39.66	39.96	38.02	qfq	776,568	31,015,693	-0.15%
2023-11-14	41.00	41.00	39.77	40.02	38.08	qfq	1,111,636	44,559,692	-1.38%
2023-11-13	40.11	40.73	40.04	40.58	38.61	qfq	911,668	36,853,915	1.63%
2023-11-10	39.40	40.17	39.31	39.93	37.99	qfq	826,232	32,871,517	0.86%
2023-11-09	40.00	41.10	39.59	39.59	37.67	qfq	1,293,200	52,080,142	-1.52%
2023-11-08	39.95	41.35	39.81	40.20	38.25	qfq	1,340,287	54,032,300	0.63%
2023-11-07	39.55	40.50	39.55	39.95	38.01	qfq	1,089,027	43,527,485	0.18%
2023-11-06	39.85	39.97	39.14	39.88	37.94	qfq	1,089,524	43,180,503	2.13%
2023-11-03	38.08	39.20	38.08	39.05	37.15	qfq	1,141,100	44,449,753	2.55%
2023-11-02	38.93	39.39	38.08	38.08	36.23	qfq	1,096,247	42,235,989	-3.23%
2023-11-01	38.75	39.48	38.51	39.35	37.44	qfq	1,058,600	41,347,418	1.86%
2023-10-31	38.90	39.20	38.13	38.63	36.76	qfq	983,562	37,985,012	-0.57%
2023-10-30	38.64	39.54	38.50	38.85	36.96	qfq	1,304,273	51,022,983	-0.31%
2023-10-27	37.54	39.77	37.54	38.97	37.08	qfq	1,837,584	71,585,129	2.99%
2023-10-26	37.51	38.13	37.04	37.84	36.00	qfq	1,099,803	41,290,888	-0.11%
2023-10-25	37.52	38.10	37.11	37.88	36.04	qfq	1,366,904	51,472,265	1.97%
2023-10-24	36.67	37.30	36.15	37.15	35.35	qfq	1,300,211	48,015,217	2.34%
2023-10-23	38.50	38.50	35.93	36.30	34.54	qfq	1,640,667	60,046,590	-4.87%
2023-10-20	38.63	39.66	38.00	38.16	36.31	qfq	1,124,787	43,602,107	-1.27%
2023-10-19	38.23	39.23	38.12	38.65	36.77	qfq	1,227,941	47,691,856	0.86%
2023-10-18	39.75	39.75	38.30	38.32	36.46	qfq	1,181,622	45,867,654	-3.60%
2023-10-17	40.23	40.45	39.55	39.75	37.82	qfq	1,076,257	42,903,550	-0.90%
2023-10-16	40.48	40.90	39.86	40.11	38.16	qfq	1,173,884	47,410,199	-0.74%
2023-10-13	40.79	40.98	39.93	40.41	38.45	qfq	1,617,008	65,147,889	-1.46%
2023-10-12	41.61	42.16	40.80	41.01	39.02	qfq	1,470,317	60,539,099	-0.70%
2023-10-11	40.75	41.61	40.43	41.30	39.30	qfq	1,707,015	70,169,998	1.25%
2023-10-10	41.51	41.80	40.52	40.79	38.81	qfq	1,701,170	69,723,652	-1.59%
2023-10-09	41.84	42.78	41.31	41.45	39.44	qfq	1,668,968	69,736,000	-0.93%
2023-09-28	42.08	43.19	41.71	41.84	39.81	qfq	2,371,108	100,613,900	0.58%
2023-09-27	42.68	42.98	41.55	41.60	39.58	qfq	2,136,734	90,064,146	-2.09%
2023-09-26	42.50	42.79	41.93	42.49	40.43	qfq	1,763,044	74,808,463	0.28%
2023-09-25	41.92	43.44	41.92	42.37	40.31	qfq	2,210,047	94,143,707	0.14%
2023-09-22	41.13	42.65	41.02	42.31	40.26	qfq	3,328,556	139,632,939	-0.28%
2023-09-21	45.50	45.75	42.25	42.43	40.37	qfq	6,203,956	271,555,851	-9.26%
2023-09-20	44.70	48.77	44.56	46.76	44.49	qfq	6,097,119	283,055,327	3.70%
2023-09-19	44.77	45.32	44.01	45.09	42.90	qfq	1,959,979	87,399,875	0.04%
2023-09-18	43.61	45.35	43.45	45.07	42.88	qfq	2,574,641	115,062,421	3.35%
2023-09-15	44.35	44.79	43.50	43.61	41.49	qfq	1,934,946	85,158,051	-1.56%
2023-09-14	45.39	45.48	43.80	44.30	42.15	qfq	2,777,078	123,431,027	-2.47%
2023-09-13	45.66	46.28	44.67	45.42	43.22	qfq	2,522,959	114,715,234	-0.37%
2023-09-12	45.91	46.98	45.50	45.59	43.38	qfq	2,591,048	119,362,393	-1.11%
2023-09-11	46.76	46.76	45.01	46.10	43.86	qfq	2,523,310	116,142,388	-1.54%
2023-09-08	46.40	47.17	45.52	46.82	44.55	qfq	3,022,743	140,574,739	1.34%
2023-09-07	49.63	49.99	46.20	46.20	43.96	qfq	4,922,569	233,900,775	-7.56%
2023-09-06	49.21	50.23	48.23	49.98	47.55	qfq	4,585,470	225,982,508	1.59%
2023-09-05	50.00	50.97	48.75	49.20	46.81	qfq	4,535,747	225,439,794	-2.57%
2023-09-04	50.50	51.66	49.90	50.50	48.05	qfq	5,886,017	297,645,808	-3.33%
2023-09-01	52.00	56.68	51.66	52.24	49.70	qfq	8,582,447	466,272,389	0.42%
2023-08-31	54.20	55.31	51.80	52.02	49.50	qfq	9,116,892	486,549,887	-6.94%
2023-08-30	61.99	62.98	54.90	55.90	53.19	qfq	12,521,580	725,718,685	-9.85%
2023-08-29	57.02	64.50	54.00	62.01	59.00	qfq	15,534,236	926,702,519	3.54%
2023-08-28	77.00	88.28	58.88	59.89	56.98	qfq	18,290,514	1,382,047,286	24.05%
2023-08-25	45.00	49.80	41.60	48.28	45.94	qfq	11,011,153	495,382,363	0.50%
2023-08-24	49.68	53.20	47.58	48.04	45.71	qfq	10,087,803	508,069,039	-3.92%
2023-08-23	56.41	57.97	49.68	50.00	47.57	qfq	13,150,166	703,343,030	-19.97%