SECURITY DETAIL · RAW DATA

新天然气603393.SH

ASSECNYSTOCK

最近收盘价24.182026-07-17

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

最近交易日2026-07-17

成交量（股）14,149,105

成交额（元）349,029,930

日线记录728

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 1 条

复权因子 728 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
2024-07-05	2024-07-11	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	23.81	25.32	23.77	24.18	24.18	qfq	14,149,105	349,029,930	1.34%
2026-07-16	23.75	24.10	23.31	23.86	23.86	qfq	7,804,488	185,287,987	0.46%
2026-07-15	23.70	24.36	23.37	23.75	23.75	qfq	10,022,109	239,853,640	-1.78%
2026-07-14	23.15	24.40	23.15	24.18	24.18	qfq	18,362,744	438,893,506	5.36%
2026-07-13	22.48	23.05	22.25	22.95	22.95	qfq	10,017,677	226,849,341	3.15%
2026-07-10	21.75	22.44	21.40	22.25	22.25	qfq	6,051,022	133,550,604	0.59%
2026-07-09	22.48	22.93	22.06	22.12	22.12	qfq	9,494,678	212,996,449	-0.81%
2026-07-08	22.40	22.80	22.02	22.30	22.30	qfq	6,339,600	141,812,701	1.13%
2026-07-07	23.11	23.11	21.86	22.05	22.05	qfq	5,986,550	132,763,447	-3.50%
2026-07-06	22.63	23.21	22.33	22.85	22.85	qfq	6,529,345	149,323,148	1.06%
2026-07-03	22.69	23.15	22.29	22.61	22.61	qfq	7,375,100	167,063,934	0.94%
2026-07-02	23.09	23.48	22.39	22.40	22.40	qfq	10,945,478	249,195,005	-2.31%
2026-07-01	21.31	23.55	21.26	22.93	22.93	qfq	12,736,390	288,536,877	7.10%
2026-06-30	22.08	22.14	21.30	21.41	21.41	qfq	9,371,217	202,151,078	-3.21%
2026-06-29	22.38	22.66	21.72	22.12	22.12	qfq	7,731,014	171,360,933	-1.21%
2026-06-26	23.09	23.39	22.35	22.39	22.39	qfq	8,032,440	182,457,006	-2.86%
2026-06-25	24.18	24.19	23.02	23.05	23.05	qfq	9,392,624	219,702,570	-5.07%
2026-06-24	25.50	25.55	24.05	24.28	24.28	qfq	12,777,729	315,728,951	-4.82%
2026-06-23	24.50	25.73	24.16	25.51	25.51	qfq	10,806,100	268,515,415	3.20%
2026-06-22	25.06	25.25	23.98	24.72	24.72	qfq	8,217,306	201,193,212	-0.88%
2026-06-18	25.68	25.93	24.87	24.94	24.94	qfq	6,666,363	168,185,569	-2.92%
2026-06-17	26.39	26.48	25.52	25.69	25.69	qfq	8,154,183	210,470,951	-3.57%
2026-06-16	28.05	28.19	26.55	26.64	26.64	qfq	9,510,014	257,837,315	-5.67%
2026-06-15	26.80	28.47	26.67	28.24	28.24	qfq	12,041,741	334,426,443	3.90%
2026-06-12	27.00	27.88	26.88	27.18	27.18	qfq	11,551,602	316,217,543	-3.14%
2026-06-11	26.70	28.17	26.36	28.06	28.06	qfq	20,340,568	556,232,229	5.77%
2026-06-10	25.20	26.87	24.81	26.53	26.53	qfq	14,667,452	379,864,400	4.61%
2026-06-09	26.03	26.23	24.72	25.36	25.36	qfq	13,899,532	350,972,645	-3.57%
2026-06-08	26.58	27.20	26.16	26.30	26.30	qfq	6,985,932	185,296,850	-1.68%
2026-06-05	27.14	27.33	26.67	26.75	26.75	qfq	6,485,235	174,632,144	-1.69%
2026-06-04	27.50	27.99	26.82	27.21	27.21	qfq	8,756,448	238,826,208	-1.91%
2026-06-03	27.75	28.38	26.92	27.74	27.74	qfq	10,691,494	293,583,400	0.51%
2026-06-02	27.99	28.05	27.41	27.60	27.60	qfq	8,154,350	225,910,754	-0.72%
2026-06-01	26.79	27.99	26.40	27.80	27.80	qfq	14,121,251	386,660,823	4.55%
2026-05-29	26.80	27.10	26.30	26.59	26.59	qfq	7,857,730	209,756,586	-1.48%
2026-05-28	27.54	27.90	26.91	26.99	26.99	qfq	6,949,333	188,786,248	-1.78%
2026-05-27	28.39	28.48	27.21	27.48	27.48	qfq	12,033,282	331,645,911	-3.88%
2026-05-26	28.40	28.86	27.88	28.59	28.59	qfq	8,618,720	244,167,337	0.67%
2026-05-25	28.28	28.80	27.69	28.40	28.40	qfq	10,607,854	300,485,747	-1.25%
2026-05-22	29.25	29.29	28.62	28.76	28.76	qfq	7,354,313	212,097,842	-0.90%
2026-05-21	29.70	30.07	29.00	29.02	29.02	qfq	9,880,383	292,013,584	-4.95%
2026-05-20	30.45	30.88	30.03	30.53	30.53	qfq	8,946,158	272,510,850	0.46%
2026-05-19	31.30	31.30	29.86	30.39	30.39	qfq	11,730,500	356,459,689	-3.83%
2026-05-18	30.90	31.76	30.42	31.60	31.60	qfq	14,845,553	464,023,284	3.34%
2026-05-15	30.09	31.19	29.77	30.58	30.58	qfq	9,715,504	296,856,759	1.02%
2026-05-14	29.92	30.76	29.39	30.27	30.27	qfq	9,703,950	294,723,076	1.17%
2026-05-13	29.69	30.40	29.53	29.92	29.92	qfq	9,277,718	279,328,971	1.60%
2026-05-12	30.31	30.31	29.23	29.45	29.45	qfq	10,249,767	303,432,988	-2.84%
2026-05-11	29.98	30.69	29.91	30.31	30.31	qfq	9,734,810	294,549,128	1.10%
2026-05-08	30.30	30.50	29.83	29.98	29.98	qfq	7,657,931	230,190,834	-0.70%
2026-05-07	31.10	31.10	29.79	30.19	30.19	qfq	12,355,282	373,361,534	-2.64%
2026-05-06	31.10	31.38	30.41	31.01	31.01	qfq	11,740,681	362,352,521	-1.68%
2026-04-30	33.42	33.42	31.40	31.54	31.54	qfq	20,157,652	644,444,864	-7.40%
2026-04-29	34.06	34.34	33.47	34.06	34.06	qfq	9,717,867	330,247,594	-0.76%
2026-04-28	33.10	34.56	33.03	34.32	34.32	qfq	11,032,933	373,817,562	3.13%
2026-04-27	32.90	33.77	32.61	33.28	33.28	qfq	6,200,150	206,968,336	1.16%
2026-04-24	33.47	33.76	32.68	32.90	32.90	qfq	8,314,349	275,157,711	-2.46%
2026-04-23	33.29	34.44	32.90	33.73	33.73	qfq	12,450,135	420,548,233	1.02%
2026-04-22	33.45	34.15	33.21	33.39	33.39	qfq	5,800,408	194,533,368	-0.09%
2026-04-21	33.53	33.80	33.10	33.42	33.42	qfq	6,189,407	206,280,896	-0.51%
2026-04-20	32.60	33.68	32.55	33.59	33.59	qfq	14,270,121	476,643,271	3.04%
2026-04-17	33.45	33.53	32.42	32.60	32.60	qfq	8,959,935	294,056,028	-2.98%
2026-04-16	32.71	33.81	32.32	33.60	33.60	qfq	8,905,930	295,654,148	2.72%
2026-04-15	32.80	33.13	32.45	32.71	32.71	qfq	9,045,376	296,375,726	-1.42%
2026-04-14	33.51	33.72	32.85	33.18	33.18	qfq	13,560,872	449,849,645	-2.75%
2026-04-13	34.40	34.98	33.37	34.12	34.12	qfq	15,803,559	538,661,257	0.80%
2026-04-10	34.12	34.35	33.80	33.85	33.85	qfq	9,300,867	316,242,894	-1.94%
2026-04-09	33.20	34.55	33.12	34.52	34.52	qfq	15,220,447	515,000,245	3.82%
2026-04-08	32.50	33.33	31.99	33.25	33.25	qfq	20,807,385	682,835,604	-5.11%
2026-04-07	33.77	35.05	33.01	35.04	35.04	qfq	12,223,388	420,504,556	3.58%
2026-04-03	35.28	35.46	33.31	33.83	33.83	qfq	15,403,057	523,945,974	-5.21%
2026-04-02	35.00	36.30	35.00	35.69	35.69	qfq	14,731,786	524,753,644	1.91%
2026-04-01	35.60	36.06	34.83	35.02	35.02	qfq	16,676,813	590,263,146	-2.70%
2026-03-31	37.69	38.16	35.73	35.99	35.99	qfq	18,600,075	682,552,528	-4.84%
2026-03-30	39.79	40.00	37.01	37.82	37.82	qfq	24,176,047	914,761,762	-4.47%
2026-03-27	38.56	40.15	38.42	39.59	39.59	qfq	16,441,610	648,269,691	0.89%
2026-03-26	38.35	39.68	38.05	39.24	39.24	qfq	18,709,024	730,848,291	2.29%
2026-03-25	37.48	39.00	37.47	38.36	38.36	qfq	20,204,958	769,971,308	-2.76%
2026-03-24	39.59	40.18	38.50	39.45	39.45	qfq	15,059,437	593,727,951	-1.87%
2026-03-23	42.70	42.70	40.00	40.20	40.20	qfq	21,676,618	889,937,572	-5.41%
2026-03-20	40.00	43.79	39.97	42.50	42.50	qfq	25,600,623	1,070,218,364	1.36%
2026-03-19	41.33	42.95	40.01	41.93	41.93	qfq	33,892,121	1,415,097,312	6.15%
2026-03-18	39.85	40.38	38.74	39.50	39.50	qfq	13,438,408	529,183,548	-2.25%
2026-03-17	40.72	41.45	39.73	40.41	40.41	qfq	17,968,938	726,223,956	-1.68%
2026-03-16	42.14	42.54	40.24	41.10	41.10	qfq	17,775,401	731,921,557	-2.47%
2026-03-13	43.06	43.36	41.60	42.14	42.14	qfq	16,392,735	694,776,224	-1.57%
2026-03-12	40.99	44.00	39.40	42.81	42.81	qfq	37,047,059	1,568,318,894	6.89%
2026-03-11	38.50	40.50	38.28	40.05	40.05	qfq	21,133,257	841,198,351	3.76%
2026-03-10	35.31	39.00	35.31	38.60	38.60	qfq	30,010,545	1,138,226,710	-1.15%
2026-03-09	40.00	41.65	38.85	39.05	39.05	qfq	39,026,114	1,563,027,541	3.09%
2026-03-06	37.85	38.82	37.16	37.88	37.88	qfq	27,615,143	1,047,526,495	-2.87%
2026-03-05	38.43	40.18	36.92	39.00	39.00	qfq	45,372,988	1,748,147,338	0.00%
2026-03-04	40.59	41.49	36.90	39.00	39.00	qfq	57,050,954	2,201,678,405	-4.88%
2026-03-03	39.18	41.23	39.18	41.00	41.00	qfq	65,006,484	2,641,172,249	9.39%
2026-03-02	35.00	37.48	34.18	37.48	37.48	qfq	49,626,775	1,785,542,354	10.01%
2026-02-27	32.00	34.35	32.00	34.07	34.07	qfq	14,437,602	486,871,001	5.87%
2026-02-26	31.44	32.60	31.42	32.18	32.18	qfq	10,985,159	352,415,329	1.71%
2026-02-25	31.36	31.78	31.08	31.64	31.64	qfq	10,102,344	318,868,575	0.16%
2026-02-24	30.01	31.76	29.80	31.59	31.59	qfq	15,257,050	474,987,301	7.30%
2026-02-13	29.98	30.03	29.41	29.44	29.44	qfq	4,461,900	132,623,505	-2.19%
2026-02-12	29.83	30.49	29.64	30.10	30.10	qfq	8,892,246	267,928,894	0.97%
2026-02-11	28.88	30.08	28.80	29.81	29.81	qfq	10,540,179	312,354,933	3.51%
2026-02-10	29.00	29.03	28.73	28.80	28.80	qfq	5,171,892	149,264,072	-0.45%
2026-02-09	29.30	29.30	28.80	28.93	28.93	qfq	5,585,424	161,920,351	-0.52%
2026-02-06	28.50	29.33	28.38	29.08	29.08	qfq	6,427,106	186,301,231	0.66%
2026-02-05	29.33	29.53	28.84	28.89	28.89	qfq	5,666,987	164,858,010	-2.10%
2026-02-04	28.96	29.54	28.71	29.51	29.51	qfq	10,912,600	318,522,348	2.93%
2026-02-03	29.01	29.21	28.38	28.67	28.67	qfq	10,886,338	312,302,365	-0.80%
2026-02-02	29.97	30.00	28.85	28.90	28.90	qfq	15,008,574	440,922,652	-5.62%
2026-01-30	31.42	31.76	30.23	30.62	30.62	qfq	13,947,284	430,020,298	-3.47%
2026-01-29	31.56	32.44	30.99	31.72	31.72	qfq	22,924,656	725,563,499	1.24%
2026-01-28	30.30	31.78	29.80	31.33	31.33	qfq	24,824,435	768,547,155	4.57%
2026-01-27	30.45	30.65	29.72	29.96	29.96	qfq	14,057,817	423,336,311	-1.61%
2026-01-26	29.98	30.57	29.65	30.45	30.45	qfq	17,730,386	533,832,884	3.47%
2026-01-23	29.95	29.95	29.14	29.43	29.43	qfq	11,858,263	350,006,849	-1.74%
2026-01-22	28.73	30.59	28.73	29.95	29.95	qfq	25,467,970	761,130,175	6.21%
2026-01-21	28.58	28.63	28.13	28.20	28.20	qfq	5,818,907	164,408,134	-0.74%
2026-01-20	28.52	28.79	28.10	28.41	28.41	qfq	6,400,070	181,263,760	0.89%
2026-01-19	27.95	28.38	27.93	28.16	28.16	qfq	6,005,840	169,041,735	1.29%
2026-01-16	28.20	28.21	27.73	27.80	27.80	qfq	3,438,440	96,006,065	-1.42%
2026-01-15	28.06	28.30	27.92	28.20	28.20	qfq	3,645,000	102,377,903	-0.28%
2026-01-14	28.04	28.50	27.83	28.28	28.28	qfq	8,917,068	251,967,055	1.54%
2026-01-13	27.91	28.11	27.72	27.85	27.85	qfq	4,598,236	128,302,025	-0.14%
2026-01-12	27.94	27.97	27.67	27.89	27.89	qfq	4,550,225	126,502,843	-0.39%
2026-01-09	27.73	28.23	27.63	28.00	28.00	qfq	6,203,664	173,640,988	1.19%
2026-01-08	27.29	27.71	27.21	27.67	27.67	qfq	5,309,840	146,456,937	1.39%
2026-01-07	27.32	27.45	27.20	27.29	27.29	qfq	3,360,280	91,786,755	-0.62%
2026-01-06	27.11	27.49	27.05	27.46	27.46	qfq	5,319,148	145,295,447	1.25%
2026-01-05	26.60	27.23	26.60	27.12	27.12	qfq	5,853,810	157,935,926	1.99%
2025-12-31	27.00	27.14	26.59	26.59	26.59	qfq	3,898,328	104,440,716	-1.37%
2025-12-30	26.86	27.04	26.71	26.96	26.96	qfq	2,707,910	72,798,317	0.26%
2025-12-29	27.07	27.13	26.88	26.89	26.89	qfq	2,724,623	73,487,047	-0.41%
2025-12-26	27.25	27.25	26.92	27.00	27.00	qfq	2,946,652	79,822,140	-0.92%
2025-12-25	26.92	27.28	26.92	27.25	27.25	qfq	3,637,723	98,535,159	1.23%
2025-12-24	26.76	26.95	26.74	26.92	26.92	qfq	2,186,168	58,795,220	0.82%
2025-12-23	26.91	27.00	26.66	26.70	26.70	qfq	2,247,377	60,252,678	-0.96%
2025-12-22	26.98	27.08	26.89	26.96	26.96	qfq	1,849,146	49,897,677	-0.33%
2025-12-19	26.78	27.10	26.72	27.05	27.05	qfq	2,473,239	66,670,028	1.01%
2025-12-18	26.68	26.84	26.62	26.78	26.78	qfq	1,950,600	52,202,213	0.07%
2025-12-17	26.39	26.79	26.28	26.76	26.76	qfq	2,561,091	67,960,752	1.29%
2025-12-16	26.60	26.68	26.22	26.42	26.42	qfq	3,636,137	95,924,541	-1.01%
2025-12-15	26.82	26.85	26.64	26.69	26.69	qfq	2,969,654	79,339,223	-0.37%
2025-12-12	26.88	26.99	26.75	26.79	26.79	qfq	3,207,400	86,161,536	-0.33%
2025-12-11	27.12	27.23	26.86	26.88	26.88	qfq	3,225,856	87,225,163	-0.88%
2025-12-10	27.08	27.20	26.63	27.12	27.12	qfq	5,650,201	152,077,982	0.07%
2025-12-09	27.49	27.50	27.05	27.10	27.10	qfq	4,181,900	113,899,299	-1.20%
2025-12-08	27.42	27.55	27.30	27.43	27.43	qfq	4,000,428	109,636,531	0.04%
2025-12-05	27.61	27.69	27.16	27.42	27.42	qfq	5,090,770	138,929,231	-0.80%
2025-12-04	27.25	27.77	27.20	27.64	27.64	qfq	6,956,811	191,760,293	1.73%
2025-12-03	27.16	27.30	27.07	27.17	27.17	qfq	3,345,400	90,980,448	-0.15%
2025-12-02	27.43	27.43	27.14	27.21	27.21	qfq	3,228,500	87,907,393	-0.84%
2025-12-01	27.48	27.58	27.32	27.44	27.44	qfq	2,929,400	80,321,572	0.18%
2025-11-28	27.24	27.42	27.13	27.39	27.39	qfq	3,010,930	82,113,788	0.55%
2025-11-27	27.26	27.41	27.19	27.24	27.24	qfq	2,796,975	76,392,500	0.11%
2025-11-26	27.31	27.42	27.21	27.21	27.21	qfq	3,024,543	82,554,258	-0.33%
2025-11-25	27.20	27.45	27.16	27.30	27.30	qfq	4,948,161	135,171,169	0.40%
2025-11-24	27.81	27.98	27.01	27.19	27.19	qfq	7,788,641	212,749,364	-2.23%
2025-11-21	28.48	28.58	27.80	27.81	27.81	qfq	6,898,141	193,582,564	-2.93%
2025-11-20	28.67	28.87	28.59	28.65	28.65	qfq	4,218,559	121,156,501	0.10%
2025-11-19	28.72	28.83	28.48	28.62	28.62	qfq	4,591,153	131,198,676	-0.42%
2025-11-18	28.97	29.06	28.59	28.74	28.74	qfq	5,390,500	155,071,783	-1.20%
2025-11-17	29.79	29.85	28.95	29.09	29.09	qfq	6,642,920	194,054,740	-2.32%
2025-11-14	29.70	30.25	29.67	29.78	29.78	qfq	9,250,086	277,579,317	0.13%
2025-11-13	29.76	29.95	29.46	29.74	29.74	qfq	5,643,159	167,477,853	-0.67%
2025-11-12	30.10	30.35	29.71	29.94	29.94	qfq	6,405,193	191,885,358	-0.03%
2025-11-11	29.90	30.22	29.76	29.95	29.95	qfq	5,934,974	178,060,648	0.40%
2025-11-10	29.73	30.23	29.57	29.83	29.83	qfq	6,359,840	190,597,408	0.34%
2025-11-07	29.88	30.14	29.59	29.73	29.73	qfq	5,709,522	170,343,840	-0.40%
2025-11-06	29.08	30.10	28.95	29.85	29.85	qfq	10,247,665	303,229,151	2.82%
2025-11-05	28.67	29.35	28.55	29.03	29.03	qfq	6,117,700	177,737,080	0.90%
2025-11-04	28.80	29.14	28.67	28.77	28.77	qfq	5,070,167	146,692,524	-0.21%
2025-11-03	28.60	28.96	28.58	28.83	28.83	qfq	6,842,213	197,227,313	1.30%
2025-10-31	28.38	28.74	28.38	28.46	28.46	qfq	6,696,860	191,104,827	0.25%
2025-10-30	29.13	29.15	28.31	28.39	28.39	qfq	12,919,200	369,352,017	-4.02%
2025-10-29	29.25	29.64	29.21	29.58	29.58	qfq	5,725,930	168,752,411	0.78%
2025-10-28	29.85	29.94	29.23	29.35	29.35	qfq	7,194,100	212,110,827	-2.07%
2025-10-27	29.60	30.25	29.50	29.97	29.97	qfq	8,584,289	256,914,344	1.05%
2025-10-24	29.92	29.96	29.60	29.66	29.66	qfq	6,300,426	187,340,338	-1.56%
2025-10-23	30.00	30.26	29.79	30.13	30.13	qfq	5,989,095	179,689,790	0.43%
2025-10-22	30.36	30.69	29.88	30.00	30.00	qfq	7,467,930	224,786,981	-1.64%
2025-10-21	30.87	30.88	30.10	30.50	30.50	qfq	11,931,465	363,313,042	0.00%
2025-10-20	29.50	30.50	29.26	30.50	30.50	qfq	15,381,494	458,685,804	3.15%
2025-10-17	29.56	29.97	29.34	29.57	29.57	qfq	7,032,526	208,300,561	-0.24%
2025-10-16	29.75	29.86	29.36	29.64	29.64	qfq	4,712,920	139,301,528	-0.74%
2025-10-15	29.88	29.91	29.51	29.86	29.86	qfq	6,373,495	189,319,218	-0.20%
2025-10-14	29.10	30.39	28.99	29.92	29.92	qfq	14,336,744	426,550,361	3.17%
2025-10-13	28.55	29.11	28.55	29.00	29.00	qfq	5,989,237	172,890,726	-1.79%
2025-10-10	29.10	29.79	28.90	29.53	29.53	qfq	10,701,122	315,347,502	1.34%
2025-10-09	28.28	29.25	28.28	29.14	29.14	qfq	8,589,341	246,537,101	3.77%
2025-09-30	27.87	28.08	27.84	28.08	28.08	qfq	2,930,298	81,971,740	0.68%
2025-09-29	27.95	28.05	27.71	27.89	27.89	qfq	4,208,012	117,087,684	-0.14%
2025-09-26	28.00	28.13	27.86	27.93	27.93	qfq	3,946,249	110,332,231	-0.53%
2025-09-25	28.60	28.60	28.00	28.08	28.08	qfq	6,712,514	189,123,487	-1.82%
2025-09-24	28.57	28.99	28.37	28.60	28.60	qfq	4,319,748	123,668,907	0.18%
2025-09-23	28.71	28.74	28.26	28.55	28.55	qfq	3,160,713	89,937,000	-0.66%
2025-09-22	29.00	29.00	28.63	28.74	28.74	qfq	3,205,669	92,140,073	-1.07%
2025-09-19	28.95	29.14	28.70	29.05	29.05	qfq	4,475,110	129,506,963	0.97%
2025-09-18	29.19	29.19	28.59	28.77	28.77	qfq	5,165,717	148,959,512	-1.51%
2025-09-17	28.86	29.38	28.85	29.21	29.21	qfq	4,389,724	127,867,129	1.14%
2025-09-16	28.97	29.04	28.71	28.88	28.88	qfq	3,909,270	112,720,633	-0.24%
2025-09-15	29.19	29.28	28.88	28.95	28.95	qfq	4,459,600	129,361,061	-0.79%
2025-09-12	29.42	29.45	29.12	29.18	29.18	qfq	5,422,166	158,573,035	-0.92%
2025-09-11	29.50	29.52	29.15	29.45	29.45	qfq	4,188,420	122,674,240	-0.20%
2025-09-10	29.41	29.69	29.39	29.51	29.51	qfq	3,755,906	110,900,555	0.07%
2025-09-09	29.87	30.10	29.32	29.49	29.49	qfq	4,959,301	147,233,213	-1.24%
2025-09-08	29.23	30.00	29.23	29.86	29.86	qfq	6,681,049	198,522,283	2.19%
2025-09-05	28.98	29.25	28.85	29.22	29.22	qfq	3,328,827	96,742,594	1.28%
2025-09-04	29.06	29.14	28.62	28.85	28.85	qfq	4,919,503	141,968,472	-0.41%
2025-09-03	29.34	29.37	28.94	28.97	28.97	qfq	5,097,700	148,412,752	-1.13%
2025-09-02	29.77	30.00	29.15	29.30	29.30	qfq	9,307,688	273,867,199	-1.15%
2025-09-01	29.76	29.76	29.45	29.64	29.64	qfq	5,435,700	160,643,869	-0.40%
2025-08-29	29.91	30.43	29.62	29.76	29.76	qfq	7,518,294	224,392,141	-1.72%
2025-08-28	30.46	30.66	29.81	30.28	30.28	qfq	6,632,852	200,229,657	-0.62%
2025-08-27	30.80	31.44	30.44	30.47	30.47	qfq	9,192,952	284,964,634	-1.23%
2025-08-26	30.57	31.04	30.47	30.85	30.85	qfq	5,431,503	166,905,467	0.55%
2025-08-25	30.29	31.30	30.15	30.68	30.68	qfq	9,774,702	299,485,857	1.32%
2025-08-22	30.40	30.44	30.06	30.28	30.28	qfq	5,305,278	160,158,975	-0.66%
2025-08-21	30.32	30.62	30.24	30.48	30.48	qfq	6,178,725	188,123,339	0.76%
2025-08-20	29.99	30.25	29.89	30.25	30.25	qfq	4,316,140	129,724,274	0.67%
2025-08-19	30.22	30.22	29.88	30.05	30.05	qfq	4,436,433	133,245,978	-0.60%
2025-08-18	30.50	30.68	30.20	30.23	30.23	qfq	5,459,634	165,671,677	-0.26%
2025-08-15	29.96	30.38	29.81	30.31	30.31	qfq	4,627,408	139,670,789	1.17%
2025-08-14	30.25	31.12	29.93	29.96	29.96	qfq	5,513,340	167,386,065	-0.99%
2025-08-13	30.40	30.53	30.09	30.26	30.26	qfq	5,629,652	170,187,541	-0.30%
2025-08-12	29.53	31.38	29.47	30.35	30.35	qfq	12,155,376	369,193,747	2.85%
2025-08-11	29.73	29.85	29.31	29.51	29.51	qfq	4,217,114	124,324,729	-0.44%
2025-08-08	29.10	29.78	29.09	29.64	29.64	qfq	6,598,664	194,972,501	1.65%
2025-08-07	29.25	29.30	29.12	29.16	29.16	qfq	2,083,680	60,842,304	-0.21%
2025-08-06	29.15	29.33	29.10	29.22	29.22	qfq	1,973,800	57,650,252	0.14%
2025-08-05	29.08	29.21	29.03	29.18	29.18	qfq	1,906,155	55,538,710	0.14%
2025-08-04	28.95	29.23	28.92	29.14	29.14	qfq	1,772,106	51,593,778	-0.14%
2025-08-01	28.78	29.26	28.76	29.18	29.18	qfq	3,350,082	97,400,604	1.57%
2025-07-31	29.55	29.62	28.68	28.73	28.73	qfq	5,155,535	149,616,238	-2.61%
2025-07-30	29.17	29.79	29.17	29.50	29.50	qfq	4,631,860	136,938,828	0.85%
2025-07-29	29.39	29.40	29.07	29.25	29.25	qfq	2,373,200	69,328,593	-0.31%
2025-07-28	29.42	29.61	29.28	29.34	29.34	qfq	2,728,320	80,318,697	-0.24%
2025-07-25	29.58	29.85	29.37	29.41	29.41	qfq	3,340,947	98,846,056	-0.34%
2025-07-24	29.40	29.59	29.35	29.51	29.51	qfq	2,897,516	85,309,916	0.14%
2025-07-23	29.79	29.82	29.46	29.47	29.47	qfq	3,488,200	103,258,820	-1.07%
2025-07-22	29.26	29.93	29.11	29.79	29.79	qfq	5,834,640	172,409,159	1.92%
2025-07-21	28.68	29.42	28.68	29.23	29.23	qfq	6,859,519	200,274,608	1.99%
2025-07-18	28.69	28.74	28.51	28.66	28.66	qfq	2,604,140	74,541,447	-0.10%
2025-07-17	28.61	28.70	28.45	28.69	28.69	qfq	3,026,088	86,480,652	0.28%
2025-07-16	28.54	28.67	28.50	28.61	28.61	qfq	1,747,620	50,001,446	0.10%
2025-07-15	28.63	28.68	28.51	28.58	28.58	qfq	2,805,895	80,187,004	-0.17%
2025-07-14	28.63	28.76	28.61	28.63	28.63	qfq	2,480,320	71,098,208	-0.07%
2025-07-11	28.91	28.99	28.64	28.65	28.65	qfq	4,547,300	131,033,852	-0.76%
2025-07-10	28.73	28.91	28.62	28.87	28.87	qfq	2,039,980	58,751,993	0.49%
2025-07-09	28.73	28.94	28.68	28.73	28.73	qfq	2,439,760	70,359,968	-0.28%
2025-07-08	28.70	28.86	28.54	28.81	28.81	qfq	2,961,830	84,975,095	0.42%
2025-07-07	28.73	28.73	28.53	28.69	28.69	qfq	1,713,920	49,083,122	-0.14%
2025-07-04	28.80	28.86	28.63	28.73	28.73	qfq	2,572,800	73,910,259	-0.38%
2025-07-03	28.89	28.97	28.79	28.84	28.84	qfq	2,092,020	60,354,539	-0.10%
2025-07-02	28.78	28.92	28.72	28.87	28.87	qfq	2,050,720	59,113,371	0.35%
2025-07-01	28.91	29.03	28.73	28.77	28.77	qfq	2,168,996	62,550,952	-0.62%
2025-06-30	28.57	29.05	28.47	28.95	28.95	qfq	3,335,706	95,987,382	1.33%
2025-06-27	28.63	28.77	28.54	28.57	28.57	qfq	2,922,040	83,721,033	-0.17%
2025-06-26	28.95	29.06	28.58	28.62	28.62	qfq	4,749,893	136,497,880	-1.17%
2025-06-25	28.97	29.10	28.86	28.96	28.96	qfq	3,515,260	101,815,397	-0.21%
2025-06-24	28.90	29.09	28.23	29.02	29.02	qfq	6,476,655	186,809,069	-1.66%
2025-06-23	29.91	30.30	29.32	29.51	29.51	qfq	5,133,220	152,073,254	0.00%
2025-06-20	29.80	29.99	29.29	29.51	29.51	qfq	5,272,340	155,675,365	-2.12%
2025-06-19	29.25	30.63	29.15	30.15	30.15	qfq	9,965,784	298,809,300	2.55%
2025-06-18	29.88	29.99	29.39	29.40	29.40	qfq	4,070,645	120,580,055	-1.41%
2025-06-17	29.62	29.95	29.50	29.82	29.82	qfq	4,504,543	133,812,654	-0.27%
2025-06-16	30.68	30.70	29.69	29.90	29.90	qfq	6,067,175	181,904,102	-1.12%
2025-06-13	30.80	31.00	30.21	30.24	30.24	qfq	6,849,402	208,788,619	0.07%
2025-06-12	30.26	30.29	30.08	30.22	30.22	qfq	3,034,860	91,541,900	-0.13%
2025-06-11	30.16	30.35	30.05	30.26	30.26	qfq	1,813,434	54,891,146	0.36%
2025-06-10	30.39	30.42	29.97	30.15	30.15	qfq	2,945,300	88,902,428	-0.59%
2025-06-09	30.35	30.40	30.12	30.33	30.33	qfq	2,615,500	79,189,362	0.03%
2025-06-06	29.89	30.45	29.85	30.32	30.32	qfq	3,658,866	110,830,593	1.54%
2025-06-05	30.07	30.18	29.82	29.86	29.86	qfq	2,177,609	65,208,700	-0.20%
2025-06-04	29.68	30.21	29.58	29.92	29.92	qfq	3,045,788	91,429,872	0.50%
2025-06-03	29.70	29.78	29.41	29.77	29.77	qfq	2,325,309	68,871,703	0.24%
2025-05-30	29.55	29.80	29.46	29.70	29.70	qfq	2,599,355	77,178,466	0.54%
2025-05-29	29.29	29.67	29.15	29.54	29.54	qfq	3,667,229	107,924,859	1.13%
2025-05-28	29.24	29.32	29.13	29.21	29.21	qfq	2,300,135	67,176,837	-0.07%
2025-05-27	29.02	29.35	29.02	29.23	29.23	qfq	1,485,211	43,368,500	0.03%
2025-05-26	29.41	29.52	28.88	29.22	29.22	qfq	2,066,157	60,122,944	0.21%
2025-05-23	29.26	29.42	29.13	29.16	29.16	qfq	2,635,776	77,147,064	-0.34%
2025-05-22	29.13	29.50	29.06	29.26	29.26	qfq	2,024,800	59,286,598	0.00%
2025-05-21	29.28	29.65	29.11	29.26	29.26	qfq	2,841,840	83,398,509	-0.51%
2025-05-20	28.77	29.49	28.57	29.41	29.41	qfq	5,254,143	152,989,432	2.26%
2025-05-19	28.30	28.88	28.11	28.76	28.76	qfq	5,298,986	151,683,459	1.63%
2025-05-16	28.11	28.53	28.05	28.30	28.30	qfq	2,361,037	66,690,655	0.68%
2025-05-15	28.25	28.35	28.03	28.11	28.11	qfq	2,170,414	61,138,522	-0.57%
2025-05-14	28.22	28.37	27.91	28.27	28.27	qfq	2,691,500	75,710,107	-0.18%
2025-05-13	28.39	28.69	28.10	28.32	28.32	qfq	3,918,004	111,367,967	0.50%
2025-05-12	28.26	28.26	28.00	28.18	28.18	qfq	2,548,114	71,649,674	0.21%
2025-05-09	27.98	28.24	27.96	28.12	28.12	qfq	2,261,051	63,567,387	0.50%
2025-05-08	27.96	28.05	27.83	27.98	27.98	qfq	2,237,465	62,529,592	-0.07%
2025-05-07	28.00	28.26	27.79	28.00	28.00	qfq	2,887,868	80,903,884	0.61%
2025-05-06	27.88	28.00	27.43	27.83	27.83	qfq	2,863,078	79,313,887	0.29%
2025-04-30	28.29	28.36	27.62	27.75	27.75	qfq	4,972,788	138,901,132	-1.87%
2025-04-29	28.16	28.77	28.16	28.28	28.28	qfq	2,367,820	67,302,922	0.11%
2025-04-28	28.35	28.84	28.19	28.25	28.25	qfq	2,792,200	79,487,441	-0.84%
2025-04-25	28.13	28.55	27.99	28.49	28.49	qfq	3,307,203	93,514,546	1.10%
2025-04-24	28.03	28.35	27.96	28.18	28.18	qfq	2,991,503	84,114,616	0.54%
2025-04-23	28.10	28.23	27.95	28.03	28.03	qfq	1,654,144	46,402,747	0.04%
2025-04-22	28.04	28.26	27.95	28.02	28.02	qfq	2,883,240	80,942,548	-0.67%
2025-04-21	27.65	28.27	27.61	28.21	28.21	qfq	3,404,752	95,493,362	1.73%
2025-04-18	27.71	27.88	27.52	27.73	27.73	qfq	1,943,700	53,857,945	0.07%
2025-04-17	27.85	28.45	27.62	27.71	27.71	qfq	3,937,200	110,193,324	-1.56%
2025-04-16	26.90	28.31	26.50	28.15	28.15	qfq	6,787,431	186,332,174	4.65%
2025-04-15	27.07	27.12	26.75	26.90	26.90	qfq	2,747,936	73,836,011	-0.59%
2025-04-14	27.16	27.29	26.91	27.06	27.06	qfq	5,613,054	151,936,407	-0.07%
2025-04-11	26.95	27.21	26.88	27.08	27.08	qfq	3,053,900	82,631,990	-0.55%
2025-04-10	27.19	27.60	27.02	27.23	27.23	qfq	5,595,720	152,877,763	1.53%
2025-04-09	26.40	26.97	25.76	26.82	26.82	qfq	5,520,689	145,593,822	0.45%
2025-04-08	25.88	27.03	25.88	26.70	26.70	qfq	7,809,249	208,845,305	2.46%
2025-04-07	27.88	28.40	25.94	26.06	26.06	qfq	10,082,997	271,573,305	-9.58%
2025-04-03	28.60	29.19	28.60	28.82	28.82	qfq	2,931,854	84,822,267	-0.38%
2025-04-02	28.90	29.05	28.77	28.93	28.93	qfq	2,150,404	62,240,513	0.21%
2025-04-01	29.14	29.60	28.74	28.87	28.87	qfq	5,666,449	165,284,093	-0.65%
2025-03-31	28.80	29.78	28.08	29.06	29.06	qfq	11,396,875	329,805,866	-3.13%
2025-03-28	30.59	30.60	29.91	30.00	30.00	qfq	4,372,434	131,731,456	-1.77%
2025-03-27	30.83	30.83	30.34	30.54	30.54	qfq	2,901,300	88,706,168	0.26%
2025-03-26	30.75	30.84	30.44	30.46	30.46	qfq	2,756,620	84,205,930	-0.94%
2025-03-25	30.04	30.80	29.90	30.75	30.75	qfq	6,439,350	196,079,802	2.74%
2025-03-24	29.81	30.10	29.69	29.93	29.93	qfq	3,467,916	103,639,023	0.47%
2025-03-21	29.85	30.17	29.59	29.79	29.79	qfq	2,969,800	88,724,085	-0.33%
2025-03-20	29.95	30.22	29.80	29.89	29.89	qfq	3,227,775	96,842,451	-0.20%
2025-03-19	29.85	30.02	29.60	29.95	29.95	qfq	2,747,990	81,990,702	0.03%
2025-03-18	30.07	30.13	29.63	29.94	29.94	qfq	3,159,443	94,351,645	-0.30%
2025-03-17	29.96	30.26	29.96	30.03	30.03	qfq	2,597,100	77,998,621	0.23%
2025-03-14	30.00	30.19	29.90	29.96	29.96	qfq	4,224,977	126,857,050	-0.10%
2025-03-13	30.03	30.22	29.73	29.99	29.99	qfq	3,967,289	118,876,344	-0.33%
2025-03-12	30.53	30.55	30.00	30.09	30.09	qfq	4,966,310	149,817,017	-1.44%
2025-03-11	29.22	30.64	29.20	30.53	30.53	qfq	9,269,172	279,289,252	2.97%
2025-03-10	28.68	29.76	28.66	29.65	29.65	qfq	7,728,299	226,496,755	3.67%
2025-03-07	28.59	28.81	28.49	28.60	28.60	qfq	2,233,470	64,004,688	-0.24%
2025-03-06	28.99	29.00	28.62	28.67	28.67	qfq	3,949,107	113,512,993	-1.14%
2025-03-05	28.43	29.08	28.26	29.00	29.00	qfq	5,173,354	148,919,443	2.00%
2025-03-04	27.90	28.50	27.90	28.43	28.43	qfq	4,305,625	121,861,998	1.50%
2025-03-03	28.09	28.36	28.00	28.01	28.01	qfq	3,818,443	107,328,201	-0.25%
2025-02-28	28.22	28.50	27.98	28.08	28.08	qfq	3,476,081	98,121,156	-0.71%
2025-02-27	28.26	28.28	27.94	28.28	28.28	qfq	2,692,378	75,705,196	0.07%
2025-02-26	27.87	28.38	27.86	28.26	28.26	qfq	3,343,654	94,209,643	1.44%
2025-02-25	27.97	28.12	27.73	27.86	27.86	qfq	2,782,869	77,776,941	-0.43%
2025-02-24	27.90	28.19	27.88	27.98	27.98	qfq	4,065,420	113,798,020	-0.25%
2025-02-21	28.23	28.33	27.86	28.05	28.05	qfq	4,864,025	136,413,545	-0.99%
2025-02-20	28.19	28.44	28.03	28.33	28.33	qfq	3,023,233	85,518,976	0.50%
2025-02-19	28.48	28.53	28.03	28.19	28.19	qfq	3,950,435	111,328,429	-1.05%
2025-02-18	28.70	28.92	28.32	28.49	28.49	qfq	2,852,702	81,686,678	-1.04%
2025-02-17	29.19	29.26	28.52	28.79	28.79	qfq	4,950,522	142,291,002	-1.47%
2025-02-14	29.24	29.31	29.05	29.22	29.22	qfq	2,280,759	66,508,576	0.03%
2025-02-13	29.45	29.66	29.21	29.21	29.21	qfq	3,079,800	90,567,310	-0.85%
2025-02-12	29.52	29.75	29.25	29.46	29.46	qfq	3,177,920	93,659,698	-0.47%
2025-02-11	29.48	29.74	29.35	29.60	29.60	qfq	2,885,736	85,276,638	0.41%
2025-02-10	29.54	29.65	29.20	29.48	29.48	qfq	3,947,812	116,266,999	-0.20%
2025-02-07	29.50	29.75	29.15	29.54	29.54	qfq	4,621,970	136,250,489	0.17%
2025-02-06	29.24	29.50	28.90	29.49	29.49	qfq	3,522,354	102,779,552	1.17%
2025-02-05	30.01	30.14	28.42	29.15	29.15	qfq	8,268,430	241,850,481	-3.32%
2025-01-27	29.89	30.38	29.88	30.15	30.15	qfq	3,608,597	109,039,910	0.94%
2025-01-24	29.65	29.95	29.52	29.87	29.87	qfq	3,835,808	114,229,984	0.71%
2025-01-23	29.79	29.84	29.50	29.66	29.66	qfq	5,591,095	165,927,172	0.27%
2025-01-22	29.03	29.73	28.95	29.58	29.58	qfq	5,957,021	175,517,638	1.58%
2025-01-21	29.23	29.42	28.75	29.12	29.12	qfq	3,647,163	105,728,963	-0.24%
2025-01-20	28.73	29.49	28.73	29.19	29.19	qfq	6,362,828	185,442,676	1.64%
2025-01-17	28.60	28.94	28.48	28.72	28.72	qfq	5,154,169	148,067,689	0.28%
2025-01-16	28.45	28.88	28.23	28.64	28.64	qfq	5,254,227	150,323,764	1.09%
2025-01-15	28.26	28.55	28.08	28.33	28.33	qfq	4,033,896	114,246,761	0.25%
2025-01-14	27.57	28.48	27.31	28.26	28.26	qfq	7,461,692	209,711,119	3.25%
2025-01-13	27.30	27.78	27.15	27.37	27.37	qfq	4,461,245	122,508,909	0.04%
2025-01-10	27.80	27.95	27.33	27.36	27.36	qfq	4,097,500	112,854,547	-1.55%
2025-01-09	27.99	28.14	27.71	27.79	27.79	qfq	4,697,232	131,122,975	-1.10%
2025-01-08	27.78	28.52	27.37	28.10	28.10	qfq	7,865,881	219,422,239	0.50%
2025-01-07	28.85	28.97	27.63	27.96	27.96	qfq	10,423,055	293,167,543	-3.49%
2025-01-06	30.01	30.02	28.69	28.97	28.97	qfq	7,675,579	223,628,365	-3.50%
2025-01-03	29.45	30.65	29.42	30.02	30.02	qfq	10,399,689	312,626,456	1.73%
2025-01-02	30.20	30.29	29.07	29.51	29.51	qfq	8,206,828	244,094,250	-2.51%
2024-12-31	29.60	30.50	29.52	30.27	30.27	qfq	14,464,778	435,720,607	2.96%
2024-12-30	29.38	29.59	29.17	29.40	29.40	qfq	5,656,200	166,150,499	-0.07%
2024-12-27	28.95	29.48	28.62	29.42	29.42	qfq	8,064,403	234,215,357	1.52%
2024-12-26	29.39	29.40	28.97	28.98	28.98	qfq	6,290,000	182,869,950	-1.36%
2024-12-25	29.54	29.58	29.20	29.38	29.38	qfq	4,140,102	121,483,285	-0.20%
2024-12-24	29.26	29.58	29.14	29.44	29.44	qfq	4,624,870	135,875,766	0.72%
2024-12-23	29.44	29.81	29.10	29.23	29.23	qfq	5,256,024	155,029,987	-0.71%
2024-12-20	29.29	29.60	29.29	29.44	29.44	qfq	5,628,371	165,664,397	0.55%
2024-12-19	29.99	29.99	29.01	29.28	29.28	qfq	9,441,861	277,435,612	-2.95%
2024-12-18	30.91	30.96	29.98	30.17	30.17	qfq	8,935,482	271,492,612	-2.36%
2024-12-17	30.97	31.30	30.80	30.90	30.90	qfq	5,344,330	165,754,412	-0.16%
2024-12-16	30.92	31.26	30.81	30.95	30.95	qfq	4,565,280	141,532,703	0.10%
2024-12-13	31.49	31.49	30.92	30.92	30.92	qfq	6,306,600	196,336,288	-1.87%
2024-12-12	30.87	31.53	30.82	31.51	31.51	qfq	9,580,547	298,958,655	2.11%
2024-12-11	30.78	31.00	30.61	30.86	30.86	qfq	5,648,212	174,060,940	0.23%
2024-12-10	31.40	31.46	30.68	30.79	30.79	qfq	10,383,642	321,162,248	-0.03%
2024-12-09	31.01	31.28	30.70	30.80	30.80	qfq	6,533,622	202,264,818	-0.77%
2024-12-06	30.99	31.20	30.76	31.04	31.04	qfq	6,559,631	203,561,866	0.26%
2024-12-05	31.40	31.49	30.79	30.96	30.96	qfq	8,660,487	268,342,111	-1.43%
2024-12-04	31.90	31.93	31.38	31.41	31.41	qfq	7,725,662	244,221,436	-1.44%
2024-12-03	31.76	32.24	31.61	31.87	31.87	qfq	7,330,037	233,859,952	-0.09%
2024-12-02	31.99	31.99	31.35	31.90	31.90	qfq	9,066,980	287,444,956	-0.34%
2024-11-29	31.77	32.32	31.52	32.01	32.01	qfq	6,325,159	202,013,740	0.85%
2024-11-28	32.24	32.31	31.62	31.74	31.74	qfq	6,867,506	219,372,100	-1.86%
2024-11-27	32.39	32.60	31.47	32.34	32.34	qfq	6,688,506	213,891,560	-0.19%
2024-11-26	32.88	33.30	32.33	32.40	32.40	qfq	6,344,900	208,479,179	-1.07%
2024-11-25	33.52	33.62	32.50	32.75	32.75	qfq	7,470,656	246,545,029	-2.33%
2024-11-22	34.20	35.00	33.45	33.53	33.53	qfq	10,514,303	358,639,128	-1.93%
2024-11-21	32.99	34.72	32.82	34.19	34.19	qfq	15,337,255	521,672,610	3.61%
2024-11-20	32.60	33.43	32.43	33.00	33.00	qfq	14,426,891	476,800,233	2.90%
2024-11-19	31.83	32.12	31.50	32.07	32.07	qfq	5,367,296	170,928,154	0.82%
2024-11-18	32.62	32.87	31.60	31.81	31.81	qfq	8,868,020	285,915,403	-1.88%
2024-11-15	31.93	33.27	31.86	32.42	32.42	qfq	9,998,246	326,775,472	1.44%
2024-11-14	31.91	32.40	31.88	31.96	31.96	qfq	5,838,361	187,177,798	-0.19%
2024-11-13	32.18	32.42	31.86	32.02	32.02	qfq	5,235,520	167,718,914	-1.23%
2024-11-12	32.30	32.85	32.15	32.42	32.42	qfq	8,099,435	263,418,648	0.00%
2024-11-11	32.68	32.68	31.72	32.42	32.42	qfq	10,831,872	346,860,308	-1.01%
2024-11-08	33.40	33.49	32.60	32.75	32.75	qfq	9,702,708	319,372,001	-1.83%
2024-11-07	32.49	33.44	32.30	33.36	33.36	qfq	9,461,981	312,292,038	2.61%
2024-11-06	32.15	32.73	31.91	32.51	32.51	qfq	9,409,606	303,960,737	1.25%
2024-11-05	32.05	32.28	31.70	32.11	32.11	qfq	9,642,893	308,615,010	0.38%
2024-11-04	32.11	32.17	31.66	31.99	31.99	qfq	5,663,600	180,472,305	-0.37%
2024-11-01	32.46	32.63	31.90	32.11	32.11	qfq	5,843,996	188,341,252	-1.08%
2024-10-31	32.25	32.74	31.66	32.46	32.46	qfq	7,253,602	234,183,266	1.34%
2024-10-30	31.70	33.12	31.68	32.03	32.03	qfq	12,256,043	395,625,228	2.40%
2024-10-29	31.80	32.08	31.25	31.28	31.28	qfq	5,882,460	185,466,291	-1.91%
2024-10-28	31.65	31.98	31.31	31.89	31.89	qfq	6,140,025	194,609,798	0.76%
2024-10-25	31.78	32.36	31.43	31.65	31.65	qfq	12,464,796	396,101,628	-0.44%
2024-10-24	34.35	34.35	31.36	31.79	31.79	qfq	20,926,158	664,920,035	-8.75%
2024-10-23	34.82	35.35	34.25	34.84	34.84	qfq	3,390,815	117,853,029	0.11%
2024-10-22	33.90	34.90	33.81	34.80	34.80	qfq	4,039,080	138,866,889	1.67%
2024-10-21	35.00	35.19	33.91	34.23	34.23	qfq	5,637,913	193,367,499	-2.20%
2024-10-18	34.25	35.50	33.91	35.00	35.00	qfq	4,268,326	148,589,855	2.04%
2024-10-17	34.50	34.95	34.13	34.30	34.30	qfq	2,912,746	100,375,612	-0.78%
2024-10-16	33.95	34.83	33.80	34.57	34.57	qfq	3,242,031	111,635,338	0.99%
2024-10-15	35.34	35.40	34.17	34.23	34.23	qfq	3,458,476	120,473,958	-3.69%
2024-10-14	35.00	35.87	34.00	35.54	35.54	qfq	5,160,226	181,237,375	2.57%
2024-10-11	35.19	35.50	34.21	34.65	34.65	qfq	5,397,983	188,453,125	0.09%
2024-10-10	34.80	36.40	34.52	34.62	34.62	qfq	6,123,365	217,136,316	0.32%
2024-10-09	36.33	37.22	34.46	34.51	34.51	qfq	7,268,355	259,156,506	-6.43%
2024-10-08	39.49	39.49	35.74	36.88	36.88	qfq	10,660,972	398,366,075	1.91%
2024-09-30	35.04	36.89	34.45	36.19	36.19	qfq	10,906,604	389,427,939	6.32%
2024-09-27	32.88	34.10	32.60	34.04	34.04	qfq	3,912,771	129,977,785	3.84%
2024-09-26	32.11	32.80	31.82	32.78	32.78	qfq	3,865,785	124,929,932	1.64%
2024-09-25	32.80	33.27	32.03	32.25	32.25	qfq	5,044,839	164,435,037	-1.07%
2024-09-24	31.25	32.83	30.94	32.60	32.60	qfq	5,155,400	164,972,244	5.16%
2024-09-23	30.49	31.25	30.02	31.00	31.00	qfq	2,469,527	76,191,476	2.07%
2024-09-20	30.69	30.85	30.25	30.37	30.37	qfq	2,449,675	74,804,780	-1.04%
2024-09-19	30.30	30.88	29.85	30.69	30.69	qfq	2,785,172	84,841,392	1.32%
2024-09-18	30.05	30.40	29.75	30.29	30.29	qfq	2,100,723	63,223,491	1.64%
2024-09-13	30.45	30.68	29.70	29.80	29.80	qfq	2,624,841	79,129,650	-2.07%
2024-09-12	31.07	31.49	30.37	30.43	30.43	qfq	3,124,659	96,075,081	-1.97%
2024-09-11	31.22	31.29	30.60	31.04	31.04	qfq	2,818,128	87,121,147	-1.08%
2024-09-10	31.72	31.82	30.90	31.38	31.38	qfq	2,390,344	74,684,848	-0.54%
2024-09-09	31.76	31.86	31.22	31.55	31.55	qfq	2,082,461	65,587,898	-0.66%
2024-09-06	32.50	32.57	31.68	31.76	31.76	qfq	2,024,088	65,027,393	-1.98%
2024-09-05	32.10	32.44	31.71	32.40	32.40	qfq	2,378,239	76,381,671	1.00%
2024-09-04	32.67	32.67	31.90	32.08	32.08	qfq	2,728,132	87,857,194	-2.31%
2024-09-03	33.07	33.54	32.70	32.84	32.84	qfq	2,912,150	95,943,971	-1.08%
2024-09-02	32.65	33.80	32.65	33.20	33.20	qfq	4,506,271	150,193,021	2.15%
2024-08-30	32.40	33.26	31.62	32.50	32.50	qfq	5,605,631	181,659,975	0.25%
2024-08-29	32.31	32.51	31.51	32.42	32.42	qfq	3,924,126	126,036,669	-0.37%
2024-08-28	32.59	33.19	32.40	32.54	32.54	qfq	2,065,654	67,672,142	-0.15%
2024-08-27	32.80	32.82	32.10	32.59	32.59	qfq	4,033,008	130,995,472	-1.75%
2024-08-26	34.09	34.09	32.27	33.17	33.17	qfq	5,682,048	187,538,337	-2.73%
2024-08-23	34.90	35.01	33.82	34.10	34.10	qfq	2,665,260	91,448,015	-2.46%
2024-08-22	34.92	35.25	34.68	34.96	34.96	qfq	1,491,662	52,128,034	0.03%
2024-08-21	35.01	35.43	34.83	34.95	34.95	qfq	1,569,225	55,002,720	-0.57%
2024-08-20	35.32	35.45	34.70	35.15	35.15	qfq	2,255,679	79,037,194	-0.40%
2024-08-19	35.11	35.77	34.88	35.29	35.29	qfq	2,310,500	81,554,666	0.54%
2024-08-16	35.16	35.54	35.04	35.10	35.10	qfq	2,322,368	81,839,322	-0.96%
2024-08-15	34.35	35.88	34.23	35.44	35.44	qfq	4,664,185	164,300,465	3.23%
2024-08-14	33.41	34.88	33.12	34.33	34.33	qfq	4,602,301	157,633,966	2.32%
2024-08-13	33.16	34.00	33.16	33.55	33.55	qfq	3,568,073	120,025,152	1.21%
2024-08-12	33.09	33.66	32.90	33.15	33.15	qfq	2,535,460	84,108,487	0.24%
2024-08-09	33.19	33.48	33.00	33.07	33.07	qfq	2,365,833	78,470,587	-0.69%
2024-08-08	33.33	33.43	32.65	33.30	33.30	qfq	2,815,850	93,276,295	-0.15%
2024-08-07	33.66	33.78	33.25	33.35	33.35	qfq	2,298,634	76,993,549	-0.80%
2024-08-06	34.58	34.58	33.55	33.62	33.62	qfq	2,525,324	85,693,131	-1.41%
2024-08-05	35.05	35.30	33.99	34.10	34.10	qfq	3,654,895	125,995,991	-3.40%
2024-08-02	35.40	35.76	35.15	35.30	35.30	qfq	1,829,160	64,662,034	-0.73%
2024-08-01	35.41	35.95	34.85	35.56	35.56	qfq	3,151,090	111,572,860	0.20%
2024-07-31	34.72	35.58	34.20	35.49	35.49	qfq	3,371,040	118,200,544	2.28%
2024-07-30	35.51	35.51	34.53	34.70	34.70	qfq	3,911,244	136,470,249	-2.75%
2024-07-29	35.76	35.80	35.27	35.68	35.68	qfq	2,298,110	81,745,713	-0.28%
2024-07-26	36.08	36.28	35.20	35.78	35.78	qfq	3,872,720	138,175,294	-0.91%
2024-07-25	36.72	36.90	35.93	36.11	36.11	qfq	3,240,848	117,364,518	-1.88%
2024-07-24	37.57	37.88	36.63	36.80	36.80	qfq	3,643,177	134,978,544	-2.00%
2024-07-23	37.00	38.28	36.90	37.55	37.55	qfq	4,289,010	161,467,108	1.35%
2024-07-22	36.77	37.37	36.43	37.05	37.05	qfq	4,333,226	160,198,011	1.28%
2024-07-19	36.96	37.23	36.53	36.58	36.58	qfq	2,831,881	104,152,816	-2.06%
2024-07-18	36.68	37.56	36.00	37.35	37.35	qfq	3,314,925	123,036,217	1.80%
2024-07-17	37.83	37.87	36.69	36.69	36.69	qfq	4,344,778	161,255,886	-2.96%
2024-07-16	38.15	38.88	37.50	37.81	37.81	qfq	3,232,973	122,430,540	-1.33%
2024-07-15	37.73	38.40	37.55	38.32	38.32	qfq	2,962,172	112,554,892	0.34%
2024-07-12	38.88	38.88	37.64	38.19	38.19	qfq	2,955,112	112,805,624	-1.16%
2024-07-11	38.00	38.88	37.09	38.64	38.64	qfq	4,995,927	189,685,969	0.36%
2024-07-10	37.41	38.68	37.26	38.50	37.60	qfq	4,812,705	183,798,506	2.45%
2024-07-09	37.00	37.69	36.81	37.58	36.70	qfq	3,288,047	122,947,583	0.45%
2024-07-08	37.09	37.88	36.98	37.41	36.54	qfq	3,828,915	143,447,815	1.03%
2024-07-05	36.85	37.10	36.21	37.03	36.16	qfq	3,363,960	123,274,886	0.43%
2024-07-04	36.83	37.47	36.65	36.87	36.01	qfq	3,804,476	140,748,748	-0.32%
2024-07-03	35.73	37.22	35.66	36.99	36.13	qfq	5,164,517	189,221,563	3.15%
2024-07-02	36.05	36.13	35.48	35.86	35.02	qfq	3,510,738	125,789,629	-0.31%
2024-07-01	34.75	35.98	34.74	35.97	35.13	qfq	5,087,484	180,831,900	3.54%
2024-06-28	34.21	35.10	34.18	34.74	33.93	qfq	2,773,478	96,350,857	1.28%
2024-06-27	35.18	35.49	34.26	34.30	33.50	qfq	3,356,204	116,221,623	-2.72%
2024-06-26	34.75	35.30	34.33	35.26	34.44	qfq	3,931,445	136,921,849	1.58%
2024-06-25	34.28	34.89	34.02	34.71	33.90	qfq	5,239,983	181,160,873	1.55%
2024-06-24	34.30	35.00	33.66	34.18	33.38	qfq	9,319,136	321,547,534	3.58%
2024-06-21	33.40	33.75	32.74	33.00	32.23	qfq	2,025,112	67,248,647	-0.90%
2024-06-20	33.60	34.02	33.06	33.30	32.52	qfq	2,440,460	81,511,261	-1.16%
2024-06-19	34.34	34.60	33.68	33.69	32.90	qfq	2,190,020	74,476,680	-1.81%
2024-06-18	34.05	34.87	33.82	34.31	33.51	qfq	3,186,164	109,436,820	0.76%
2024-06-17	34.33	34.85	33.70	34.05	33.25	qfq	3,521,084	120,710,140	-0.84%
2024-06-14	32.85	34.40	32.75	34.34	33.54	qfq	5,864,290	198,181,364	4.09%
2024-06-13	33.52	33.69	32.75	32.99	32.22	qfq	2,472,368	81,844,965	-1.23%
2024-06-12	33.33	33.50	33.03	33.40	32.62	qfq	1,863,329	62,090,835	0.09%
2024-06-11	33.80	33.88	32.76	33.37	32.59	qfq	2,943,723	97,811,516	-0.39%
2024-06-07	33.40	33.85	32.99	33.50	32.72	qfq	2,697,520	90,056,745	0.57%
2024-06-06	33.19	33.86	33.08	33.31	32.53	qfq	3,208,450	107,403,649	1.09%
2024-06-05	33.40	33.50	32.93	32.95	32.18	qfq	1,649,100	54,770,874	-1.14%
2024-06-04	32.77	33.39	32.69	33.33	32.55	qfq	2,608,798	86,367,674	1.62%
2024-06-03	33.30	33.45	32.49	32.80	32.03	qfq	2,844,931	93,700,805	-1.83%
2024-05-31	33.24	33.55	33.15	33.41	32.63	qfq	1,539,165	51,282,273	0.36%
2024-05-30	33.36	33.76	33.17	33.29	32.51	qfq	1,586,894	53,071,794	-0.83%
2024-05-29	33.18	33.79	33.01	33.57	32.79	qfq	2,082,600	69,840,049	0.87%
2024-05-28	33.33	33.72	33.00	33.28	32.50	qfq	2,285,396	76,263,988	0.27%
2024-05-27	33.03	33.25	32.86	33.19	32.41	qfq	1,506,252	49,858,317	0.55%
2024-05-24	32.90	33.35	32.80	33.01	32.24	qfq	2,443,062	80,832,255	0.24%
2024-05-23	33.69	33.71	32.84	32.93	32.16	qfq	2,533,937	83,707,946	-1.73%
2024-05-22	33.52	33.77	33.38	33.51	32.73	qfq	1,834,429	61,551,467	-0.50%
2024-05-21	33.95	33.95	33.35	33.68	32.89	qfq	1,786,732	60,077,913	-0.80%
2024-05-20	33.68	34.17	33.50	33.95	33.16	qfq	3,512,757	118,966,506	0.80%
2024-05-17	33.98	34.28	33.21	33.68	32.89	qfq	3,077,955	103,178,576	-0.59%
2024-05-16	34.00	34.80	33.72	33.88	33.09	qfq	3,665,835	125,404,324	-0.56%
2024-05-15	34.09	34.40	33.81	34.07	33.27	qfq	2,724,860	93,042,082	-0.18%
2024-05-14	33.78	34.21	33.63	34.13	33.33	qfq	3,212,488	109,347,926	0.98%
2024-05-13	33.50	34.16	33.50	33.80	33.01	qfq	3,345,145	113,332,042	0.21%
2024-05-10	34.25	34.38	33.57	33.73	32.94	qfq	2,742,434	92,882,335	-1.06%
2024-05-09	33.97	34.34	33.85	34.09	33.29	qfq	2,958,782	100,634,171	0.32%
2024-05-08	34.50	34.87	33.92	33.98	33.19	qfq	3,376,001	115,791,065	-1.25%
2024-05-07	34.20	35.00	34.20	34.41	33.61	qfq	4,135,194	143,116,529	0.88%
2024-05-06	34.67	34.74	33.33	34.11	33.31	qfq	6,698,284	226,950,952	-0.55%
2024-04-30	33.61	34.55	33.61	34.30	33.50	qfq	3,530,774	120,919,295	1.54%
2024-04-29	33.82	34.00	32.00	33.78	32.99	qfq	6,731,639	224,566,206	-0.15%
2024-04-26	33.50	33.88	33.09	33.83	33.04	qfq	4,515,781	151,451,356	1.81%
2024-04-25	32.69	33.38	32.50	33.23	32.45	qfq	3,259,599	107,517,538	1.31%
2024-04-24	32.85	32.98	32.32	32.80	32.03	qfq	3,138,721	102,665,965	0.49%
2024-04-23	32.48	33.20	32.48	32.64	31.88	qfq	3,984,116	131,075,968	-0.55%
2024-04-22	33.00	33.20	32.65	32.82	32.05	qfq	2,763,521	90,940,635	-1.00%
2024-04-19	32.77	33.58	32.66	33.15	32.38	qfq	4,646,947	154,250,883	0.67%
2024-04-18	33.10	33.33	32.50	32.93	32.16	qfq	4,295,353	140,961,642	-0.33%
2024-04-17	32.74	33.30	32.50	33.04	32.27	qfq	3,797,780	124,812,981	1.47%
2024-04-16	33.00	33.26	32.34	32.56	31.80	qfq	6,268,552	205,459,776	-0.88%
2024-04-15	32.15	33.17	31.61	32.85	32.08	qfq	5,637,764	183,174,598	1.58%
2024-04-12	31.70	32.90	31.65	32.34	31.58	qfq	5,155,786	167,223,313	1.70%
2024-04-11	31.66	32.01	31.30	31.80	31.06	qfq	3,937,498	125,037,569	0.41%
2024-04-10	31.63	31.88	31.40	31.67	30.93	qfq	2,876,660	91,068,176	0.13%
2024-04-09	32.33	32.34	31.22	31.63	30.89	qfq	6,270,319	198,214,882	-2.20%
2024-04-08	32.94	32.94	32.00	32.34	31.58	qfq	4,957,125	160,673,338	-1.97%
2024-04-03	32.60	33.60	32.22	32.99	32.22	qfq	7,709,850	255,419,702	2.39%
2024-04-02	31.31	32.60	31.20	32.22	31.47	qfq	5,456,696	174,805,393	2.87%
2024-04-01	31.23	31.60	30.90	31.32	30.59	qfq	2,706,420	84,525,873	0.42%
2024-03-29	30.41	31.23	30.40	31.19	30.46	qfq	3,137,846	97,183,520	2.56%
2024-03-28	30.20	30.55	30.00	30.41	29.70	qfq	2,189,260	66,383,455	0.66%
2024-03-27	30.34	30.86	29.83	30.21	29.50	qfq	3,534,376	107,302,187	-0.46%
2024-03-26	30.33	30.50	30.03	30.35	29.64	qfq	2,353,000	71,308,683	0.00%
2024-03-25	30.30	30.87	30.03	30.35	29.64	qfq	3,955,041	120,353,370	0.17%
2024-03-22	30.03	30.43	29.78	30.30	29.59	qfq	3,283,927	98,951,893	0.30%
2024-03-21	30.15	30.63	30.02	30.21	29.50	qfq	3,155,128	95,631,636	-0.13%
2024-03-20	29.40	30.38	29.31	30.25	29.54	qfq	5,052,834	151,833,824	2.65%
2024-03-19	29.50	30.20	29.35	29.47	28.78	qfq	3,418,040	101,572,789	-0.20%
2024-03-18	29.25	29.73	29.20	29.53	28.84	qfq	3,154,261	92,708,376	0.51%
2024-03-15	29.00	29.50	28.74	29.38	28.69	qfq	5,403,405	157,514,431	2.05%
2024-03-14	28.70	28.90	28.38	28.79	28.12	qfq	3,464,377	99,245,433	-0.62%
2024-03-13	28.05	29.25	27.92	28.97	28.29	qfq	5,316,283	152,214,685	2.91%
2024-03-12	28.43	28.52	27.79	28.15	27.49	qfq	3,412,606	95,741,416	-1.40%
2024-03-11	28.80	28.95	27.95	28.55	27.88	qfq	4,058,824	114,746,159	-1.01%
2024-03-08	28.46	29.39	28.40	28.84	28.17	qfq	4,350,523	126,002,092	0.95%
2024-03-07	28.03	28.93	27.93	28.57	27.90	qfq	5,535,960	157,597,394	1.93%
2024-03-06	28.00	28.40	27.82	28.03	27.37	qfq	3,261,311	91,445,399	0.18%
2024-03-05	28.10	28.15	27.65	27.98	27.33	qfq	3,086,030	86,142,327	-0.74%
2024-03-04	28.20	28.23	27.40	28.19	27.53	qfq	4,173,136	116,259,670	0.07%
2024-03-01	28.55	28.64	28.10	28.17	27.51	qfq	2,386,281	67,542,223	-1.30%
2024-02-29	27.85	28.55	27.78	28.54	27.87	qfq	3,788,359	106,908,196	2.15%
2024-02-28	28.86	29.24	27.88	27.94	27.29	qfq	3,646,855	103,909,407	-3.46%
2024-02-27	28.55	29.00	28.41	28.94	28.26	qfq	2,374,803	68,052,765	1.37%
2024-02-26	28.99	29.06	28.32	28.55	27.88	qfq	3,717,700	106,300,043	-1.72%
2024-02-23	29.50	29.50	28.45	29.05	28.37	qfq	3,099,885	89,275,724	-0.51%
2024-02-22	29.15	29.59	28.98	29.20	28.52	qfq	2,686,212	78,423,298	0.14%
2024-02-21	28.96	29.93	28.74	29.16	28.48	qfq	5,511,996	162,606,905	1.25%
2024-02-20	27.99	28.94	27.72	28.80	28.13	qfq	4,560,918	130,147,775	2.56%
2024-02-19	28.11	28.34	27.81	28.08	27.42	qfq	4,364,636	122,684,556	0.72%
2024-02-08	27.08	28.90	27.00	27.88	27.23	qfq	6,727,822	190,856,229	2.99%
2024-02-07	26.46	27.48	26.36	27.07	26.44	qfq	5,233,949	141,522,721	2.31%
2024-02-06	24.50	27.05	23.88	26.46	25.84	qfq	5,946,704	152,411,941	7.56%
2024-02-05	25.49	25.49	23.96	24.60	24.02	qfq	8,027,199	197,790,823	-3.87%
2024-02-02	26.44	26.62	24.84	25.59	24.99	qfq	5,579,026	142,535,760	-3.25%
2024-02-01	27.00	27.10	26.00	26.45	25.83	qfq	3,813,292	101,025,632	-2.04%
2024-01-31	28.00	28.36	26.80	27.00	26.37	qfq	3,672,198	100,822,386	-3.91%
2024-01-30	28.89	28.94	27.93	28.10	27.44	qfq	1,548,564	44,028,857	-3.07%
2024-01-29	29.30	29.48	28.73	28.99	28.31	qfq	1,399,200	40,604,069	-1.02%
2024-01-26	29.33	30.00	29.01	29.29	28.61	qfq	2,476,186	72,930,183	-0.14%
2024-01-25	28.60	29.42	28.51	29.33	28.64	qfq	2,789,471	81,126,408	3.27%
2024-01-24	28.10	28.76	27.40	28.40	27.74	qfq	2,508,174	70,722,411	1.68%
2024-01-23	27.69	28.20	27.28	27.93	27.28	qfq	2,829,432	78,557,462	0.87%
2024-01-22	29.60	29.60	27.50	27.69	27.04	qfq	4,460,207	125,696,320	-6.17%
2024-01-19	29.42	29.63	29.11	29.51	28.82	qfq	2,296,400	67,544,119	0.27%
2024-01-18	29.79	29.79	28.69	29.43	28.74	qfq	4,136,347	120,470,579	-1.47%
2024-01-17	30.60	30.95	29.82	29.87	29.17	qfq	3,025,464	91,553,739	-2.86%
2024-01-16	30.93	30.99	30.13	30.75	30.03	qfq	2,703,464	82,387,856	-0.90%
2024-01-15	30.47	31.20	30.39	31.03	30.30	qfq	2,833,358	87,766,207	1.50%
2024-01-12	30.29	31.02	30.20	30.57	29.86	qfq	1,894,600	58,098,017	0.92%
2024-01-11	30.03	30.89	29.93	30.29	29.58	qfq	2,474,903	75,553,613	0.23%
2024-01-10	30.82	30.82	30.08	30.22	29.51	qfq	2,000,012	60,669,777	-1.40%
2024-01-09	30.25	30.97	29.71	30.65	29.93	qfq	3,043,103	93,141,882	1.69%
2024-01-08	30.94	30.99	30.14	30.14	29.44	qfq	2,897,110	88,793,644	-2.62%
2024-01-05	30.78	31.52	30.58	30.95	30.23	qfq	4,602,784	143,684,696	0.58%
2024-01-04	30.99	31.23	30.68	30.77	30.05	qfq	1,723,400	53,137,030	-0.87%
2024-01-03	31.00	31.24	30.73	31.04	30.31	qfq	2,142,120	66,298,110	-0.39%
2024-01-02	30.64	31.48	30.57	31.16	30.43	qfq	2,871,300	89,506,548	1.93%
2023-12-29	30.12	30.67	29.88	30.57	29.86	qfq	2,840,745	86,245,757	1.49%
2023-12-28	30.20	30.42	30.03	30.12	29.42	qfq	3,697,776	111,802,272	-0.59%
2023-12-27	30.15	30.60	29.83	30.30	29.59	qfq	2,779,662	84,137,649	-0.46%
2023-12-26	29.85	30.68	29.70	30.44	29.73	qfq	4,525,536	137,516,974	1.98%
2023-12-25	29.69	29.94	29.25	29.85	29.15	qfq	2,757,100	81,656,754	0.54%
2023-12-22	29.83	30.11	29.58	29.69	29.00	qfq	2,837,069	84,592,838	-0.50%
2023-12-21	30.03	30.13	29.37	29.84	29.14	qfq	3,989,899	118,692,880	-0.80%
2023-12-20	30.21	30.50	30.00	30.08	29.38	qfq	2,230,259	67,450,694	-0.53%
2023-12-19	30.34	30.59	30.12	30.24	29.53	qfq	2,577,254	78,149,211	-0.10%
2023-12-18	30.45	30.92	30.11	30.27	29.56	qfq	3,546,279	108,223,969	-0.30%
2023-12-15	31.41	31.43	30.16	30.36	29.65	qfq	5,550,947	169,935,188	-3.03%
2023-12-14	31.28	31.60	31.15	31.31	30.58	qfq	2,475,744	77,693,488	-0.03%
2023-12-13	31.44	31.80	31.16	31.32	30.59	qfq	1,780,140	55,897,103	-0.63%
2023-12-12	31.88	31.95	31.30	31.52	30.78	qfq	2,487,400	78,319,006	-1.25%
2023-12-11	31.00	32.02	30.61	31.92	31.17	qfq	3,633,288	114,572,035	2.64%
2023-12-08	31.25	31.76	31.00	31.10	30.37	qfq	3,644,363	114,304,909	-0.06%
2023-12-07	31.10	31.32	30.87	31.12	30.39	qfq	1,752,205	54,515,012	0.06%
2023-12-06	31.39	31.43	30.94	31.10	30.37	qfq	2,064,883	64,392,449	-0.61%
2023-12-05	31.80	31.85	31.25	31.29	30.56	qfq	3,284,036	103,612,386	-1.45%
2023-12-04	32.00	32.13	31.31	31.75	31.01	qfq	3,274,914	103,783,329	-0.56%
2023-12-01	31.87	32.23	31.65	31.93	31.18	qfq	3,743,300	119,394,167	-0.13%
2023-11-30	31.38	32.28	31.28	31.97	31.22	qfq	5,557,913	176,836,578	2.27%
2023-11-29	31.29	31.50	31.01	31.26	30.53	qfq	2,864,694	89,469,938	0.13%
2023-11-28	31.50	31.68	31.16	31.22	30.49	qfq	4,196,067	131,651,276	-1.11%
2023-11-27	31.85	32.63	31.33	31.57	30.83	qfq	4,054,489	129,210,481	-0.69%
2023-11-24	31.38	32.20	31.23	31.79	31.05	qfq	4,719,985	150,394,733	1.21%
2023-11-23	31.65	31.84	31.13	31.41	30.68	qfq	3,753,755	117,890,435	-0.91%
2023-11-22	31.57	31.98	31.46	31.70	30.96	qfq	3,898,844	123,711,449	0.13%
2023-11-21	30.90	32.32	30.90	31.66	30.92	qfq	7,630,955	242,815,644	1.80%
2023-11-20	29.94	31.15	29.76	31.10	30.37	qfq	6,467,465	198,409,138	3.77%
2023-11-17	29.98	30.18	29.73	29.97	29.27	qfq	3,410,900	102,159,071	-0.37%
2023-11-16	29.99	30.86	29.99	30.08	29.38	qfq	6,065,797	184,674,340	-0.03%
2023-11-15	29.35	30.50	29.25	30.09	29.39	qfq	7,102,635	213,583,336	2.17%
2023-11-14	29.26	29.66	28.60	29.45	28.76	qfq	5,070,751	147,876,603	0.31%
2023-11-13	29.18	29.50	29.03	29.36	28.67	qfq	6,043,046	177,081,068	0.62%
2023-11-10	27.80	29.49	27.62	29.18	28.50	qfq	9,628,260	277,844,376	5.08%
2023-11-09	28.10	28.27	27.69	27.77	27.12	qfq	3,205,315	89,472,808	-1.49%
2023-11-08	28.32	28.66	27.72	28.19	27.53	qfq	5,054,177	142,066,990	-1.26%
2023-11-07	27.83	28.81	27.51	28.55	27.88	qfq	5,377,632	151,540,539	1.89%
2023-11-06	27.70	28.20	27.55	28.02	27.36	qfq	6,238,125	173,943,676	1.52%
2023-11-03	27.60	27.89	27.38	27.60	26.95	qfq	4,306,093	118,907,827	0.00%
2023-11-02	27.07	27.88	27.00	27.60	26.95	qfq	8,358,437	229,247,047	2.53%
2023-11-01	27.53	27.69	26.87	26.92	26.29	qfq	8,835,554	240,543,001	-1.07%
2023-10-31	28.21	28.35	27.21	27.21	26.57	qfq	17,051,434	469,107,116	-9.99%
2023-10-30	30.99	31.10	29.75	30.23	29.52	qfq	6,260,163	188,987,536	-1.08%
2023-10-27	28.19	30.89	28.19	30.56	29.85	qfq	11,039,094	329,803,252	8.45%
2023-10-26	28.06	28.23	27.84	28.18	27.52	qfq	2,128,164	59,703,329	0.11%
2023-10-25	27.96	28.37	27.64	28.15	27.49	qfq	3,339,187	93,667,488	0.39%
2023-10-24	26.84	28.09	26.84	28.04	27.38	qfq	4,822,200	132,977,936	4.67%
2023-10-23	27.70	27.70	26.60	26.79	26.16	qfq	4,908,134	132,986,784	-3.46%
2023-10-20	27.94	28.18	27.66	27.75	27.10	qfq	2,721,500	75,897,987	-0.72%
2023-10-19	28.52	28.61	27.90	27.95	27.30	qfq	4,012,100	113,057,133	-2.48%
2023-10-18	29.29	29.30	28.56	28.66	27.99	qfq	3,506,600	100,921,928	-2.18%
2023-10-17	28.97	29.38	28.50	29.30	28.62	qfq	4,277,039	123,945,175	0.34%
2023-10-16	28.69	29.45	28.46	29.20	28.52	qfq	6,989,290	203,051,762	2.93%
2023-10-13	28.67	28.77	28.30	28.37	27.71	qfq	2,822,441	80,404,828	-1.12%
2023-10-12	28.76	29.00	28.62	28.69	28.02	qfq	2,527,413	72,637,748	-0.38%
2023-10-11	28.90	29.06	28.57	28.80	28.13	qfq	3,024,268	87,051,394	-0.35%
2023-10-10	28.95	29.55	28.83	28.90	28.22	qfq	3,872,100	112,745,615	-0.14%
2023-10-09	29.18	29.55	28.65	28.94	28.26	qfq	3,492,461	101,323,469	-0.79%
2023-09-28	29.02	29.33	28.90	29.17	28.49	qfq	3,518,899	102,623,868	1.11%
2023-09-27	28.90	29.22	28.76	28.85	28.18	qfq	3,619,829	104,669,363	-0.14%
2023-09-26	28.96	29.07	28.61	28.89	28.21	qfq	2,686,606	77,595,202	0.17%
2023-09-25	28.90	29.50	28.70	28.84	28.17	qfq	3,302,733	95,686,907	-0.10%
2023-09-22	29.24	29.37	28.70	28.87	28.20	qfq	4,402,885	127,276,253	-1.16%
2023-09-21	29.67	29.72	29.00	29.21	28.53	qfq	5,118,847	149,964,385	-1.55%
2023-09-20	29.68	30.15	29.32	29.67	28.98	qfq	6,804,398	202,112,043	-0.64%
2023-09-19	28.90	30.18	28.50	29.86	29.16	qfq	12,019,682	355,882,761	3.54%
2023-09-18	28.98	29.00	28.38	28.84	28.17	qfq	4,759,086	136,418,907	-0.48%
2023-09-15	29.30	29.30	28.56	28.98	28.30	qfq	6,718,583	194,199,825	-1.13%
2023-09-14	29.31	29.58	29.00	29.31	28.62	qfq	5,578,609	163,074,016	0.03%
2023-09-13	29.20	29.58	28.81	29.30	28.62	qfq	8,949,332	262,260,372	1.10%
2023-09-12	28.70	29.68	28.70	28.98	28.30	qfq	8,044,820	234,825,566	0.21%
2023-09-11	27.30	29.11	27.27	28.92	28.24	qfq	11,581,830	330,984,664	6.17%
2023-09-08	26.56	27.46	26.56	27.24	26.60	qfq	4,103,670	111,247,258	2.37%
2023-09-07	26.62	26.81	26.53	26.61	25.99	qfq	2,350,730	62,674,716	-0.37%
2023-09-06	27.00	27.10	26.60	26.71	26.09	qfq	3,513,972	94,002,842	-0.78%
2023-09-05	27.10	27.26	26.74	26.92	26.29	qfq	4,478,400	120,803,386	-1.17%
2023-09-04	26.87	27.39	26.82	27.24	26.60	qfq	5,579,208	151,744,568	1.00%
2023-09-01	26.24	26.99	26.24	26.97	26.34	qfq	5,581,608	149,021,868	3.25%
2023-08-31	26.35	26.57	26.08	26.12	25.51	qfq	3,441,844	90,350,149	-0.19%
2023-08-30	26.79	27.20	26.05	26.17	25.56	qfq	8,248,788	218,982,051	1.55%
2023-08-29	25.10	25.93	25.05	25.77	25.17	qfq	3,976,499	101,640,545	2.71%
2023-08-28	25.85	26.21	25.03	25.09	24.50	qfq	4,783,423	122,667,509	0.97%
2023-08-25	24.70	25.35	24.61	24.85	24.27	qfq	1,927,309	48,305,722	0.32%
2023-08-24	24.81	24.85	24.51	24.77	24.19	qfq	2,150,652	53,180,718	0.53%
2023-08-23	25.08	25.25	24.63	24.64	24.06	qfq	2,361,517	58,775,625	-1.48%
2023-08-22	25.37	25.59	24.71	25.01	24.43	qfq	3,305,226	82,505,651	-1.34%
2023-08-21	25.50	25.90	25.25	25.35	24.76	qfq	2,208,600	56,311,039	-0.51%
2023-08-18	25.54	25.99	25.48	25.48	24.88	qfq	3,089,147	79,413,375	-0.78%
2023-08-17	24.63	25.78	24.17	25.68	25.08	qfq	4,781,771	119,977,961	3.97%
2023-08-16	24.90	25.43	24.70	24.70	24.12	qfq	2,435,457	60,803,388	-1.36%
2023-08-15	24.99	25.25	24.84	25.04	24.45	qfq	2,475,900	62,045,206	0.56%
2023-08-14	24.72	25.08	24.56	24.90	24.32	qfq	3,757,693	93,009,297	-0.24%
2023-08-11	26.75	26.75	24.80	24.96	24.38	qfq	9,708,558	248,828,070	-7.73%
2023-08-10	26.45	27.12	26.43	27.05	26.42	qfq	6,356,071	170,701,448	3.28%
2023-08-09	26.51	26.55	25.98	26.19	25.58	qfq	2,419,129	63,402,195	-1.73%
2023-08-08	25.61	26.99	25.53	26.65	26.03	qfq	4,876,444	128,835,430	4.06%
2023-08-07	25.50	25.80	25.25	25.61	25.01	qfq	2,754,694	70,252,454	0.79%
2023-08-04	26.33	26.73	25.32	25.41	24.82	qfq	4,326,045	112,042,237	-3.31%
2023-08-03	26.23	26.45	26.07	26.28	25.67	qfq	2,132,477	55,989,847	-0.38%
2023-08-02	26.94	26.95	26.28	26.38	25.76	qfq	3,226,054	85,438,159	-2.12%
2023-08-01	26.71	27.12	26.64	26.95	26.32	qfq	2,274,836	61,204,681	1.20%
2023-07-31	26.84	27.55	26.60	26.63	26.01	qfq	3,491,890	94,246,857	-0.97%
2023-07-28	26.49	26.97	26.31	26.89	26.26	qfq	1,965,535	52,576,509	1.51%
2023-07-27	26.89	27.10	26.44	26.49	25.87	qfq	2,559,272	68,224,177	-1.27%
2023-07-26	27.30	27.38	26.78	26.83	26.20	qfq	2,174,095	58,726,834	-1.72%
2023-07-25	27.24	27.45	26.81	27.30	26.66	qfq	3,038,902	82,471,081	0.92%
2023-07-24	26.49	27.08	26.40	27.05	26.42	qfq	3,482,425	93,687,938	2.04%
2023-07-21	27.19	27.33	26.48	26.51	25.89	qfq	4,198,518	112,652,414	-2.54%
2023-07-20	27.53	27.90	27.20	27.20	26.56	qfq	4,581,936	126,447,418	-0.73%
2023-07-19	27.26	27.60	27.19	27.40	26.76	qfq	3,475,869	95,404,847	0.15%
2023-07-18	27.00	27.73	26.83	27.36	26.72	qfq	4,742,075	129,225,388	1.41%
2023-07-17	26.73	27.10	26.47	26.98	26.35	qfq	2,347,372	63,132,443	0.41%