SECURITY DETAIL · RAW DATA

利仁科技001259.SZ

ASZSECNYSTOCK

最近收盘价47.802026-07-17

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

最近交易日2026-07-17

成交量（股）2,417,200

成交额（元）118,214,256

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-27	2026-06-02	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-26	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-28	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	51.55	51.90	46.51	47.80	47.80	qfq	2,417,200	118,214,256	-6.88%
2026-07-16	55.79	56.28	50.34	51.33	51.33	qfq	2,798,100	147,659,609	-8.22%
2026-07-15	59.40	59.47	55.78	55.93	55.93	qfq	1,247,900	71,140,719	-5.38%
2026-07-14	57.21	59.11	56.43	59.11	59.11	qfq	1,245,300	72,118,367	3.81%
2026-07-13	59.80	59.80	56.41	56.94	56.94	qfq	1,335,900	77,760,836	-4.80%
2026-07-10	60.90	61.76	59.50	59.81	59.81	qfq	1,057,100	64,146,481	-0.86%
2026-07-09	60.00	63.77	58.03	60.33	60.33	qfq	1,461,100	87,667,027	0.10%
2026-07-08	62.31	62.47	59.51	60.27	60.27	qfq	1,657,632	100,172,130	-2.63%
2026-07-07	63.65	63.65	61.30	61.90	61.90	qfq	1,525,400	94,698,971	-2.89%
2026-07-06	63.81	65.45	61.64	63.74	63.74	qfq	1,340,700	85,129,949	0.38%
2026-07-03	64.27	65.00	62.83	63.50	63.50	qfq	1,266,500	80,822,685	-1.24%
2026-07-02	66.60	66.60	63.59	64.30	64.30	qfq	1,843,332	119,047,960	-3.45%
2026-07-01	66.84	67.30	64.76	66.60	66.60	qfq	2,607,500	172,224,852	-0.55%
2026-06-30	71.50	71.50	64.67	66.97	66.97	qfq	4,049,300	269,252,553	-5.28%
2026-06-29	68.57	74.25	67.60	70.70	70.70	qfq	5,133,800	361,334,630	4.74%
2026-06-26	68.19	69.05	64.60	67.50	67.50	qfq	2,253,900	149,930,196	-1.19%
2026-06-25	67.41	71.90	67.00	68.31	68.31	qfq	3,165,500	219,709,060	0.13%
2026-06-24	70.00	70.93	67.21	68.22	68.22	qfq	2,935,700	202,165,633	-3.11%
2026-06-23	70.00	71.38	68.88	70.41	70.41	qfq	3,415,300	239,834,422	-1.54%
2026-06-22	68.77	73.88	67.00	71.51	71.51	qfq	5,457,600	385,798,896	3.22%
2026-06-18	68.00	69.70	64.62	69.28	69.28	qfq	5,690,821	386,633,378	0.48%
2026-06-17	66.00	68.98	59.20	68.95	68.95	qfq	7,152,571	454,889,848	6.88%
2026-06-16	70.68	71.88	63.61	64.51	64.51	qfq	6,162,400	413,355,816	-8.73%
2026-06-15	70.00	71.80	66.50	70.68	70.68	qfq	3,317,598	234,057,255	2.60%
2026-06-12	68.35	70.09	67.45	68.89	68.89	qfq	2,424,000	166,255,045	1.10%
2026-06-11	63.98	68.50	63.98	68.14	68.14	qfq	3,130,100	208,944,300	3.92%
2026-06-10	67.94	68.17	64.87	65.57	65.57	qfq	2,769,000	182,822,069	-3.87%
2026-06-09	69.75	71.00	67.10	68.21	68.21	qfq	3,042,100	207,977,300	-0.35%
2026-06-08	69.29	70.54	66.68	68.45	68.45	qfq	4,796,431	326,743,939	-2.96%
2026-06-05	73.36	77.50	70.06	70.54	70.54	qfq	6,656,696	487,985,165	-1.59%
2026-06-04	75.99	79.88	71.45	71.68	71.68	qfq	9,061,015	692,912,064	-2.78%
2026-06-03	70.01	73.73	70.01	73.73	73.73	qfq	2,039,519	149,077,452	10.00%
2026-06-02	72.26	72.60	67.02	67.03	67.03	qfq	5,023,671	340,274,778	-10.14%
2026-06-01	82.88	87.60	74.59	74.59	74.47	qfq	5,225,269	426,702,863	-10.00%
2026-05-29	79.00	84.05	76.38	82.88	82.75	qfq	4,881,069	395,351,534	6.27%
2026-05-28	72.86	78.90	72.00	77.99	77.87	qfq	4,917,281	372,236,004	4.26%
2026-05-27	71.03	76.65	70.18	74.80	74.68	qfq	5,563,231	410,710,308	1.89%
2026-05-26	71.88	78.00	71.28	73.41	73.29	qfq	7,205,580	529,070,840	2.99%
2026-05-25	73.14	75.00	71.28	71.28	71.17	qfq	8,279,453	595,638,913	-10.00%
2026-05-22	79.20	90.00	79.20	79.20	79.07	qfq	2,408,400	191,209,620	-10.00%
2026-05-21	81.00	88.58	80.51	88.00	87.86	qfq	4,493,700	389,580,669	9.28%
2026-05-20	80.53	80.53	67.67	80.53	80.40	qfq	9,886,182	763,635,173	10.00%
2026-05-19	73.17	73.21	71.68	73.21	73.09	qfq	3,027,540	221,010,770	10.01%
2026-05-18	66.55	66.55	63.01	66.55	66.44	qfq	6,729,481	446,703,290	10.00%
2026-05-15	60.50	60.50	60.50	60.50	60.40	qfq	568,320	34,383,360	10.00%
2026-05-14	55.00	55.00	55.00	55.00	54.91	qfq	415,817	22,869,935	10.00%
2026-05-13	50.00	50.00	50.00	50.00	49.92	qfq	599,500	29,975,000	10.01%
2026-05-12	45.45	45.45	45.45	45.45	45.38	qfq	515,500	23,429,475	10.00%
2026-05-11	37.95	41.32	37.56	41.32	41.25	qfq	2,505,561	102,110,224	10.01%
2026-05-08	36.39	37.80	36.23	37.56	37.50	qfq	1,771,600	65,732,427	3.16%
2026-05-07	36.25	37.93	35.95	36.41	36.35	qfq	3,881,000	143,387,335	0.30%
2026-05-06	34.50	36.87	34.31	36.30	36.24	qfq	3,634,500	130,633,983	5.71%
2026-04-30	34.30	34.67	33.70	34.34	34.29	qfq	1,297,500	44,498,164	0.88%
2026-04-29	33.12	34.19	33.02	34.04	33.99	qfq	1,817,600	61,307,216	2.07%
2026-04-28	32.34	33.55	31.96	33.35	33.30	qfq	2,712,800	89,797,915	2.93%
2026-04-27	32.45	32.50	30.82	32.40	32.35	qfq	2,090,560	66,113,477	0.81%
2026-04-24	31.32	32.36	30.98	32.14	32.09	qfq	1,408,527	44,791,160	2.55%
2026-04-23	31.66	31.81	31.18	31.34	31.29	qfq	735,700	23,118,658	-1.26%
2026-04-22	31.40	32.38	31.40	31.74	31.69	qfq	850,000	27,107,965	0.54%
2026-04-21	31.76	32.28	31.26	31.57	31.52	qfq	835,600	26,523,027	-0.69%
2026-04-20	31.56	31.98	30.55	31.79	31.74	qfq	818,300	25,968,540	0.79%
2026-04-17	31.46	31.73	31.08	31.54	31.49	qfq	851,728	26,781,505	-0.16%
2026-04-16	30.78	31.80	30.49	31.59	31.54	qfq	814,800	25,529,256	2.66%
2026-04-15	30.81	31.16	30.58	30.77	30.72	qfq	747,800	23,092,445	-0.10%
2026-04-14	31.20	31.45	30.40	30.80	30.75	qfq	1,170,200	36,079,438	-0.77%
2026-04-13	30.72	31.12	30.38	31.04	30.99	qfq	818,400	25,180,837	-0.39%
2026-04-10	30.98	31.53	30.82	31.16	31.11	qfq	906,800	28,342,711	0.61%
2026-04-09	32.06	32.06	30.75	30.97	30.92	qfq	865,200	26,962,959	-2.64%
2026-04-08	31.68	32.10	31.43	31.81	31.76	qfq	1,082,800	34,447,834	2.41%
2026-04-07	30.15	31.39	29.64	31.06	31.01	qfq	1,027,500	31,621,319	3.53%
2026-04-03	32.10	32.10	29.66	30.00	29.95	qfq	1,224,000	37,075,266	-3.63%
2026-04-02	31.94	32.24	30.80	31.13	31.08	qfq	936,100	29,467,484	-2.54%
2026-04-01	31.98	32.21	31.40	31.94	31.89	qfq	1,189,500	37,970,759	2.50%
2026-03-31	32.50	32.50	31.01	31.16	31.11	qfq	1,230,100	39,011,651	-2.53%
2026-03-30	32.20	32.61	31.43	31.97	31.92	qfq	1,274,000	40,554,938	0.13%
2026-03-27	30.96	32.39	30.96	31.93	31.88	qfq	1,208,600	38,537,834	-0.13%
2026-03-26	32.97	33.07	31.60	31.97	31.92	qfq	921,300	29,653,963	-2.38%
2026-03-25	32.97	32.97	32.28	32.75	32.70	qfq	1,011,400	32,980,410	1.27%
2026-03-24	31.80	32.40	30.82	32.34	32.29	qfq	1,109,900	35,090,429	4.80%
2026-03-23	32.13	32.28	30.78	30.86	30.81	qfq	1,679,700	53,043,435	-5.28%
2026-03-20	33.49	33.92	32.40	32.58	32.53	qfq	1,060,700	35,048,123	-2.75%
2026-03-19	34.36	34.54	33.36	33.50	33.45	qfq	988,800	33,436,046	-3.04%
2026-03-18	33.83	34.76	33.70	34.55	34.50	qfq	1,115,700	38,241,325	2.55%
2026-03-17	34.67	35.40	33.61	33.69	33.64	qfq	1,249,700	43,018,440	-2.63%
2026-03-16	34.78	35.19	34.44	34.60	34.55	qfq	974,400	33,856,900	0.20%
2026-03-13	34.60	35.47	33.99	34.53	34.48	qfq	1,456,067	50,734,840	0.73%
2026-03-12	35.26	35.55	34.01	34.28	34.23	qfq	1,271,300	43,861,418	-0.84%
2026-03-11	35.50	35.96	34.36	34.57	34.52	qfq	1,687,700	59,184,026	-2.62%
2026-03-10	34.75	35.52	34.66	35.50	35.44	qfq	882,500	31,106,225	2.66%
2026-03-09	34.73	34.87	33.81	34.58	34.53	qfq	1,179,400	40,592,000	-0.66%
2026-03-06	33.34	34.81	33.32	34.81	34.75	qfq	1,682,800	57,612,166	3.39%
2026-03-05	33.11	33.88	32.60	33.67	33.62	qfq	1,652,300	55,205,829	3.73%
2026-03-04	31.11	33.73	30.62	32.46	32.41	qfq	2,835,100	91,760,792	3.31%
2026-03-03	34.78	34.78	31.38	31.42	31.37	qfq	4,327,400	142,253,150	-8.05%
2026-03-02	35.76	36.18	33.98	34.17	34.12	qfq	2,416,300	84,275,268	-6.00%
2026-02-27	36.19	36.60	35.86	36.35	36.29	qfq	1,055,400	38,257,521	-0.08%
2026-02-26	36.73	36.97	35.90	36.38	36.32	qfq	1,269,100	46,249,248	-0.95%
2026-02-25	37.44	37.97	36.65	36.73	36.67	qfq	1,538,200	56,829,435	-1.66%
2026-02-24	35.41	37.66	35.41	37.35	37.29	qfq	1,909,600	70,446,912	4.48%
2026-02-13	34.78	36.30	33.96	35.75	35.69	qfq	2,375,100	83,361,009	2.52%
2026-02-12	33.72	35.49	33.15	34.87	34.81	qfq	2,493,617	86,426,214	3.97%
2026-02-11	33.95	34.07	33.23	33.54	33.49	qfq	1,468,200	49,347,512	0.18%
2026-02-10	34.36	34.44	33.40	33.48	33.43	qfq	1,301,000	44,152,060	-1.96%
2026-02-09	34.34	34.97	33.83	34.15	34.10	qfq	1,332,200	45,587,002	0.09%
2026-02-06	33.47	34.48	33.35	34.12	34.07	qfq	1,547,600	52,596,338	1.19%
2026-02-05	34.22	34.63	33.53	33.72	33.67	qfq	1,407,300	47,976,105	-1.03%
2026-02-04	34.81	34.81	33.62	34.07	34.02	qfq	1,873,262	63,939,140	-2.60%
2026-02-03	33.45	35.28	32.79	34.98	34.92	qfq	2,691,200	92,269,581	6.68%
2026-02-02	33.28	33.81	32.31	32.79	32.74	qfq	1,871,800	62,327,026	-1.38%
2026-01-30	32.81	33.30	32.19	33.25	33.20	qfq	1,400,800	46,068,153	1.81%
2026-01-29	33.33	33.76	32.46	32.66	32.61	qfq	1,506,800	49,912,273	-2.94%
2026-01-28	33.14	34.14	32.70	33.65	33.60	qfq	2,095,500	70,628,219	1.54%
2026-01-27	31.84	33.48	31.08	33.14	33.09	qfq	2,244,100	72,852,623	4.05%
2026-01-26	32.23	32.39	31.51	31.85	31.80	qfq	1,667,300	53,424,139	-1.06%
2026-01-23	32.33	32.90	31.66	32.19	32.14	qfq	2,938,600	94,666,460	-0.89%
2026-01-22	32.39	34.50	31.90	32.48	32.43	qfq	4,062,500	133,206,930	0.22%
2026-01-21	31.82	32.49	31.50	32.41	32.36	qfq	1,433,200	46,152,751	1.34%
2026-01-20	31.71	32.53	31.52	31.98	31.93	qfq	1,716,500	55,016,949	0.72%
2026-01-19	31.39	31.80	30.92	31.75	31.70	qfq	1,452,200	45,713,063	1.67%
2026-01-16	30.87	31.50	30.53	31.23	31.18	qfq	2,228,700	69,338,098	1.30%
2026-01-15	30.61	31.29	30.40	30.83	30.78	qfq	1,409,500	43,577,299	0.16%
2026-01-14	30.90	31.37	30.21	30.78	30.73	qfq	1,659,592	51,074,511	-0.65%
2026-01-13	31.00	31.48	30.53	30.98	30.93	qfq	2,472,192	76,728,759	0.98%
2026-01-12	29.21	30.94	29.21	30.68	30.63	qfq	3,290,600	99,795,763	5.61%
2026-01-09	28.73	29.23	28.58	29.05	29.00	qfq	1,616,000	46,733,484	1.11%
2026-01-08	28.40	28.97	28.14	28.73	28.68	qfq	2,682,200	76,556,120	-0.66%
2026-01-07	29.48	32.30	28.63	28.92	28.87	qfq	4,151,000	123,316,510	-1.50%
2026-01-06	29.82	29.93	29.12	29.36	29.31	qfq	1,570,800	46,188,371	-1.54%
2026-01-05	30.01	30.40	29.32	29.82	29.77	qfq	1,991,700	59,523,324	-0.63%
2025-12-31	30.23	30.23	29.55	30.01	29.96	qfq	905,000	27,031,448	0.03%
2025-12-30	30.43	30.44	29.86	30.00	29.95	qfq	1,072,200	32,200,889	-1.45%
2025-12-29	30.12	30.98	30.01	30.44	30.39	qfq	1,364,000	41,375,416	1.10%
2025-12-26	30.12	30.31	29.70	30.11	30.06	qfq	938,500	28,181,135	-0.03%
2025-12-25	30.06	30.39	29.57	30.12	30.07	qfq	1,139,900	34,312,573	1.01%
2025-12-24	29.59	29.89	29.08	29.82	29.77	qfq	754,400	22,320,130	1.08%
2025-12-23	29.72	29.94	28.80	29.50	29.45	qfq	1,087,128	31,782,286	-0.54%
2025-12-22	30.74	30.90	29.49	29.66	29.61	qfq	1,921,600	57,425,856	-3.48%
2025-12-19	29.51	31.00	29.35	30.73	30.68	qfq	2,859,717	86,627,307	4.13%
2025-12-18	28.48	29.77	28.18	29.51	29.46	qfq	1,669,700	48,986,903	3.33%
2025-12-17	28.26	28.79	27.32	28.56	28.51	qfq	1,309,100	36,740,998	2.15%
2025-12-16	28.52	28.80	27.82	27.96	27.92	qfq	1,438,800	40,530,109	-1.38%
2025-12-15	28.93	29.05	28.26	28.35	28.30	qfq	1,745,900	50,007,413	-1.29%
2025-12-12	28.06	29.39	27.77	28.72	28.67	qfq	3,407,744	98,373,513	2.53%
2025-12-11	29.99	29.99	28.01	28.01	27.97	qfq	4,720,700	135,549,352	-7.53%
2025-12-10	29.29	32.82	29.06	30.29	30.24	qfq	5,993,044	183,921,391	1.51%
2025-12-09	31.35	34.66	29.77	29.84	29.79	qfq	5,748,616	184,243,816	-5.30%
2025-12-08	30.86	31.86	30.86	31.51	31.46	qfq	1,269,000	39,907,943	1.88%
2025-12-05	30.72	31.11	30.40	30.93	30.88	qfq	1,189,400	36,587,842	0.68%
2025-12-04	30.81	31.33	30.19	30.72	30.67	qfq	1,210,000	37,247,707	-0.58%
2025-12-03	30.54	31.60	30.15	30.90	30.85	qfq	1,794,000	55,449,525	1.78%
2025-12-02	30.04	30.50	29.75	30.36	30.31	qfq	1,013,018	30,535,721	0.30%
2025-12-01	30.81	31.08	30.16	30.27	30.22	qfq	966,800	29,589,443	-1.24%
2025-11-28	30.33	30.65	29.62	30.65	30.60	qfq	1,055,000	31,847,233	1.36%
2025-11-27	29.54	30.57	29.46	30.24	30.19	qfq	1,120,600	33,747,008	1.92%
2025-11-26	29.93	30.20	29.44	29.67	29.62	qfq	815,700	24,321,562	-1.36%
2025-11-25	29.54	30.15	29.26	30.08	30.03	qfq	1,066,400	31,866,781	2.84%
2025-11-24	28.77	29.61	28.35	29.25	29.20	qfq	1,726,200	50,212,614	3.69%
2025-11-21	29.97	30.49	28.06	28.21	28.17	qfq	1,478,200	42,537,021	-5.43%
2025-11-20	29.99	30.64	29.59	29.83	29.78	qfq	1,169,500	35,093,854	-1.03%
2025-11-19	30.74	31.34	29.69	30.14	30.09	qfq	1,348,400	40,851,072	-1.73%
2025-11-18	31.01	31.17	30.16	30.67	30.62	qfq	1,227,600	37,537,527	-0.62%
2025-11-17	31.35	32.00	30.52	30.86	30.81	qfq	1,645,600	51,076,203	-2.16%
2025-11-14	29.97	32.23	29.86	31.54	31.49	qfq	2,270,900	71,138,296	4.61%
2025-11-13	29.68	30.35	29.47	30.15	30.10	qfq	781,200	23,362,142	1.28%
2025-11-12	29.74	29.94	29.40	29.77	29.72	qfq	786,400	23,395,763	-0.10%
2025-11-11	29.67	30.00	29.28	29.80	29.75	qfq	919,700	27,353,429	0.74%
2025-11-10	29.50	29.74	29.06	29.58	29.53	qfq	1,176,800	34,716,355	0.85%
2025-11-07	29.45	29.60	29.01	29.33	29.28	qfq	934,600	27,420,046	-0.31%
2025-11-06	29.30	29.88	28.86	29.42	29.37	qfq	1,105,400	32,442,823	0.41%
2025-11-05	29.18	29.46	28.63	29.30	29.25	qfq	1,639,901	47,809,348	-0.24%
2025-11-04	29.39	29.99	29.11	29.37	29.32	qfq	1,089,200	32,083,416	0.58%
2025-11-03	29.52	29.74	28.82	29.20	29.15	qfq	1,934,000	56,436,423	2.10%
2025-10-31	28.06	29.20	27.80	28.60	28.55	qfq	1,897,300	54,197,176	2.40%
2025-10-30	28.50	28.76	27.70	27.93	27.89	qfq	1,150,600	32,320,789	-2.17%
2025-10-29	28.96	29.06	27.61	28.55	28.50	qfq	1,519,400	43,178,238	-0.35%
2025-10-28	28.25	29.19	28.25	28.65	28.60	qfq	1,619,200	46,527,433	-1.10%
2025-10-27	28.52	29.13	28.20	28.97	28.92	qfq	2,500,068	71,856,922	1.61%
2025-10-24	27.50	28.77	27.18	28.51	28.46	qfq	2,711,668	76,474,318	3.90%
2025-10-23	26.98	27.52	26.67	27.44	27.40	qfq	1,497,800	40,777,287	1.70%
2025-10-22	26.67	27.17	26.58	26.98	26.94	qfq	1,155,700	31,122,041	1.24%
2025-10-21	26.04	26.66	25.77	26.65	26.61	qfq	1,056,596	27,854,449	2.70%
2025-10-20	25.80	25.95	25.23	25.95	25.91	qfq	725,100	18,664,267	2.37%
2025-10-17	25.47	25.93	25.22	25.35	25.31	qfq	731,500	18,633,400	-0.74%
2025-10-16	26.00	26.10	25.40	25.54	25.50	qfq	877,026	22,504,587	-1.39%
2025-10-15	25.74	26.14	25.42	25.90	25.86	qfq	1,030,426	26,717,713	1.17%
2025-10-14	25.74	26.00	25.44	25.60	25.56	qfq	716,800	18,431,197	0.27%
2025-10-13	25.08	25.87	24.05	25.53	25.49	qfq	1,143,000	28,897,197	-0.66%
2025-10-10	25.42	26.11	25.35	25.70	25.66	qfq	964,100	24,851,329	1.10%
2025-10-09	25.91	25.93	25.26	25.42	25.38	qfq	793,600	20,264,766	-2.23%
2025-09-30	26.00	26.20	25.71	26.00	25.96	qfq	680,600	17,679,036	0.04%
2025-09-29	25.64	26.10	25.11	25.99	25.95	qfq	801,801	20,655,696	0.97%
2025-09-26	25.76	25.90	25.17	25.74	25.70	qfq	792,000	20,288,754	0.27%
2025-09-25	25.72	26.23	25.39	25.67	25.63	qfq	1,071,100	27,648,721	-0.50%
2025-09-24	25.22	26.05	24.73	25.80	25.76	qfq	1,344,600	34,428,278	2.38%
2025-09-23	25.55	25.55	23.78	25.20	25.16	qfq	1,605,074	39,574,687	-1.06%
2025-09-22	25.65	25.74	25.10	25.47	25.43	qfq	728,500	18,523,425	-0.74%
2025-09-19	25.70	25.98	25.46	25.66	25.62	qfq	990,100	25,433,777	-0.08%
2025-09-18	26.42	26.55	25.35	25.68	25.64	qfq	1,030,800	26,763,901	-2.32%
2025-09-17	26.49	26.65	26.14	26.29	26.25	qfq	606,900	16,051,958	-0.11%
2025-09-16	25.98	26.40	25.69	26.32	26.28	qfq	1,154,100	30,184,038	2.06%
2025-09-15	25.71	25.99	25.47	25.79	25.75	qfq	811,000	20,857,711	0.27%
2025-09-12	26.04	26.18	25.60	25.72	25.68	qfq	690,900	17,817,820	-0.92%
2025-09-11	26.08	26.09	25.50	25.96	25.92	qfq	831,199	21,427,985	-0.50%
2025-09-10	25.93	26.09	25.62	26.09	26.05	qfq	718,641	18,588,603	0.27%
2025-09-09	26.10	26.30	25.60	26.02	25.98	qfq	1,051,200	27,269,923	-0.50%
2025-09-08	25.57	26.23	25.10	26.15	26.11	qfq	1,488,600	38,503,387	2.27%
2025-09-05	25.20	25.85	24.94	25.57	25.53	qfq	1,259,000	32,029,664	1.27%
2025-09-04	24.76	25.90	24.60	25.25	25.21	qfq	1,831,000	46,493,534	1.98%
2025-09-03	25.54	25.64	24.60	24.76	24.72	qfq	1,435,800	36,034,584	-2.52%
2025-09-02	26.19	26.19	24.96	25.40	25.36	qfq	1,691,949	42,842,119	-2.46%
2025-09-01	25.35	26.24	24.89	26.04	26.00	qfq	2,534,500	64,804,500	2.20%
2025-08-29	25.76	26.11	25.15	25.48	25.44	qfq	1,744,200	44,455,868	-1.62%
2025-08-28	26.16	26.80	24.68	25.90	25.86	qfq	2,379,501	61,063,614	-0.92%
2025-08-27	27.49	27.84	26.13	26.14	26.10	qfq	1,838,100	49,271,562	-4.95%
2025-08-26	27.45	27.90	26.72	27.50	27.46	qfq	1,212,000	33,313,345	0.81%
2025-08-25	27.44	28.10	27.03	27.28	27.24	qfq	1,809,475	49,597,605	-0.51%
2025-08-22	27.70	27.70	26.87	27.42	27.38	qfq	1,374,150	37,402,166	-0.36%
2025-08-21	27.54	27.97	27.37	27.52	27.48	qfq	1,207,000	33,455,294	-0.22%
2025-08-20	27.99	27.99	27.10	27.58	27.54	qfq	1,228,274	33,759,858	-0.76%
2025-08-19	26.53	28.19	26.30	27.79	27.75	qfq	2,393,208	65,866,406	4.32%
2025-08-18	26.55	26.83	26.21	26.64	26.60	qfq	1,419,200	37,731,235	0.38%
2025-08-15	26.93	27.20	26.33	26.54	26.50	qfq	1,627,449	43,352,527	-0.97%
2025-08-14	27.78	27.78	26.80	26.80	26.76	qfq	1,232,100	33,509,698	-2.93%
2025-08-13	27.88	28.10	27.51	27.61	27.57	qfq	1,161,433	32,219,144	-1.15%
2025-08-12	27.91	28.09	27.63	27.93	27.89	qfq	1,068,800	29,808,590	0.18%
2025-08-11	27.45	27.96	27.41	27.88	27.84	qfq	1,288,200	35,763,956	1.38%
2025-08-08	27.20	27.57	27.00	27.50	27.46	qfq	1,123,433	30,697,880	0.33%
2025-08-07	27.47	27.47	27.16	27.41	27.37	qfq	1,049,834	28,675,412	0.11%
2025-08-06	27.35	27.49	27.13	27.38	27.34	qfq	1,048,180	28,658,735	0.22%
2025-08-05	27.28	27.43	27.00	27.32	27.28	qfq	1,040,700	28,325,814	1.22%
2025-08-04	26.70	27.06	26.39	26.99	26.95	qfq	1,122,500	30,177,362	0.78%
2025-08-01	26.35	26.78	26.15	26.78	26.74	qfq	1,305,200	34,748,414	2.41%
2025-07-31	26.60	26.80	26.10	26.15	26.11	qfq	1,243,799	32,853,460	-1.95%
2025-07-30	26.51	26.83	26.30	26.67	26.63	qfq	1,128,000	29,971,712	-0.11%
2025-07-29	26.75	27.05	26.32	26.70	26.66	qfq	1,359,641	36,087,048	0.15%
2025-07-28	26.38	26.89	26.36	26.66	26.62	qfq	1,797,500	47,945,547	1.25%
2025-07-25	26.26	26.49	25.96	26.33	26.29	qfq	1,308,300	34,397,383	0.65%
2025-07-24	26.15	26.29	25.93	26.16	26.12	qfq	1,309,700	34,256,551	1.08%
2025-07-23	26.14	26.30	25.78	25.88	25.84	qfq	1,053,300	27,412,098	-0.96%
2025-07-22	26.19	26.31	25.90	26.13	26.09	qfq	966,800	25,198,451	-0.08%
2025-07-21	26.08	26.47	25.89	26.15	26.11	qfq	1,572,450	41,105,770	1.16%
2025-07-18	25.81	25.90	25.57	25.85	25.81	qfq	707,650	18,206,522	0.27%
2025-07-17	26.16	26.16	25.78	25.78	25.74	qfq	964,750	25,008,122	-0.88%
2025-07-16	26.29	26.47	25.73	26.01	25.97	qfq	1,053,500	27,362,533	0.70%
2025-07-15	26.10	26.78	25.55	25.83	25.79	qfq	1,638,900	42,484,257	-1.60%
2025-07-14	25.81	26.26	25.70	26.25	26.21	qfq	1,363,100	35,493,943	1.74%
2025-07-11	25.91	26.03	25.55	25.80	25.76	qfq	1,060,400	27,307,087	-0.39%
2025-07-10	26.03	26.08	25.69	25.90	25.86	qfq	1,147,300	29,647,494	-0.69%
2025-07-09	26.13	26.25	25.50	26.08	26.04	qfq	1,132,300	29,455,284	-0.19%
2025-07-08	25.98	26.17	25.67	26.13	26.09	qfq	1,750,700	45,461,519	1.20%
2025-07-07	25.22	26.00	25.22	25.82	25.78	qfq	2,648,793	68,110,016	0.62%
2025-07-04	25.66	27.77	25.48	25.66	25.62	qfq	2,981,100	77,932,144	0.00%
2025-07-03	25.59	25.74	25.50	25.66	25.62	qfq	943,900	24,205,430	0.27%
2025-07-02	26.10	26.11	25.40	25.59	25.55	qfq	1,760,000	45,094,872	-2.18%
2025-07-01	25.72	26.19	25.54	26.16	26.12	qfq	3,522,700	91,772,851	2.43%
2025-06-30	25.60	25.74	25.30	25.54	25.50	qfq	1,516,700	38,813,534	-0.23%
2025-06-27	25.47	25.98	25.10	25.60	25.56	qfq	1,817,700	46,282,919	1.35%
2025-06-26	25.51	25.74	25.16	25.26	25.22	qfq	1,458,400	37,020,257	-1.44%
2025-06-25	25.59	25.78	25.32	25.63	25.59	qfq	1,716,900	43,861,540	0.55%
2025-06-24	24.79	25.83	24.70	25.49	25.45	qfq	2,737,601	69,427,469	2.99%
2025-06-23	24.15	24.96	23.94	24.75	24.71	qfq	1,291,601	31,769,515	1.39%
2025-06-20	24.59	24.79	24.31	24.41	24.37	qfq	1,285,536	31,556,350	-0.16%
2025-06-19	25.37	25.37	24.35	24.45	24.41	qfq	2,312,200	57,371,908	-4.19%
2025-06-18	26.18	26.40	25.34	25.52	25.48	qfq	2,420,101	62,243,528	-2.45%
2025-06-17	26.05	26.67	25.79	26.16	26.12	qfq	3,173,493	83,289,640	-0.87%
2025-06-16	25.95	26.57	24.41	26.39	26.35	qfq	5,231,404	135,225,757	1.89%
2025-06-13	25.47	28.02	24.50	25.90	25.86	qfq	6,331,901	164,018,647	1.69%
2025-06-12	24.53	25.47	24.46	25.47	25.43	qfq	1,574,955	39,194,525	3.83%
2025-06-11	24.69	24.94	24.37	24.53	24.49	qfq	839,463	20,726,344	-0.20%
2025-06-10	24.94	25.12	24.15	24.58	24.54	qfq	1,237,400	30,583,278	-1.44%
2025-06-09	24.75	25.07	24.60	24.94	24.90	qfq	1,344,630	33,502,584	0.77%
2025-06-06	24.44	24.82	24.18	24.75	24.71	qfq	827,000	20,332,765	0.94%
2025-06-05	24.46	24.71	24.18	24.52	24.48	qfq	830,192	20,301,494	0.49%
2025-06-04	24.18	24.50	24.13	24.40	24.36	qfq	789,801	19,236,801	0.91%
2025-06-03	23.87	24.25	23.73	24.18	24.14	qfq	966,300	23,255,100	-0.04%
2025-05-30	24.52	24.70	23.88	24.19	24.15	qfq	1,082,100	26,167,505	-0.90%
2025-05-29	23.55	24.58	23.40	24.41	24.37	qfq	2,045,164	49,467,412	3.96%
2025-05-28	23.60	23.86	23.35	23.48	23.44	qfq	883,680	20,805,840	-0.59%
2025-05-27	23.70	23.79	23.25	23.62	23.58	qfq	863,300	20,339,093	0.30%
2025-05-26	23.34	24.19	23.24	23.55	23.51	qfq	1,017,500	24,034,598	0.21%
2025-05-23	23.62	24.55	23.32	23.50	23.30	qfq	1,594,380	37,988,892	-0.47%
2025-05-22	24.00	24.28	23.43	23.61	23.41	qfq	1,578,302	37,591,534	-1.17%
2025-05-21	24.40	24.75	23.78	23.89	23.69	qfq	2,248,671	54,329,121	-2.77%
2025-05-20	23.59	24.64	23.30	24.57	24.37	qfq	2,440,700	58,946,392	3.93%
2025-05-19	23.70	23.80	23.31	23.64	23.44	qfq	850,000	20,067,420	0.64%
2025-05-16	23.30	23.60	23.19	23.49	23.29	qfq	1,055,300	24,718,671	1.34%
2025-05-15	23.08	23.23	22.61	23.18	22.99	qfq	960,900	22,127,306	1.05%
2025-05-14	23.40	23.61	22.76	22.94	22.75	qfq	1,614,400	37,127,301	-2.38%
2025-05-13	23.70	23.80	23.21	23.50	23.30	qfq	894,600	21,017,225	-0.04%
2025-05-12	23.61	23.86	23.17	23.51	23.31	qfq	1,319,901	30,946,550	0.04%
2025-05-09	23.55	23.72	23.41	23.50	23.30	qfq	1,036,101	24,414,185	-0.21%
2025-05-08	23.25	23.65	23.02	23.55	23.35	qfq	1,542,650	36,189,188	1.25%
2025-05-07	23.40	23.60	23.15	23.26	23.07	qfq	2,002,775	46,817,207	0.09%
2025-05-06	23.20	23.42	22.87	23.24	23.05	qfq	2,629,700	60,987,502	1.57%
2025-04-30	22.85	22.97	22.47	22.88	22.69	qfq	1,871,462	42,762,446	1.06%
2025-04-29	22.10	22.88	22.00	22.64	22.45	qfq	2,390,647	54,003,518	2.54%
2025-04-28	22.01	22.29	21.74	22.08	21.90	qfq	1,633,755	36,042,519	0.32%
2025-04-25	22.09	22.29	20.70	22.01	21.83	qfq	1,736,455	37,970,248	0.14%
2025-04-24	21.92	22.22	21.52	21.98	21.80	qfq	1,624,200	35,559,786	-0.54%
2025-04-23	22.35	22.63	22.06	22.10	21.92	qfq	2,483,620	55,266,511	-0.81%
2025-04-22	21.86	22.70	21.82	22.28	22.09	qfq	2,881,288	64,065,014	1.09%
2025-04-21	21.71	22.29	21.44	22.04	21.86	qfq	2,541,226	55,798,216	0.00%
2025-04-18	22.57	22.60	21.81	22.04	21.86	qfq	3,754,464	83,131,685	-2.86%
2025-04-17	23.62	23.83	22.30	22.69	22.50	qfq	7,714,215	174,884,978	-4.86%
2025-04-16	21.64	23.85	21.39	23.85	23.65	qfq	6,953,619	159,880,709	10.01%
2025-04-15	22.80	22.80	21.61	21.68	21.50	qfq	3,886,799	85,349,860	-5.29%
2025-04-14	21.10	22.89	20.81	22.89	22.70	qfq	3,658,300	81,581,439	10.00%
2025-04-11	20.80	21.12	20.68	20.81	20.64	qfq	784,600	16,404,930	-0.43%
2025-04-10	20.14	21.12	20.07	20.90	20.73	qfq	1,639,200	33,905,333	4.29%
2025-04-09	19.41	20.17	18.36	20.04	19.87	qfq	1,466,400	28,346,214	2.24%
2025-04-08	20.00	20.50	19.31	19.60	19.44	qfq	1,627,010	32,001,988	-0.96%
2025-04-07	21.40	21.40	19.79	19.79	19.63	qfq	1,358,800	27,316,662	-10.00%
2025-04-03	21.85	22.07	21.63	21.99	21.81	qfq	804,100	17,582,104	-0.41%
2025-04-02	21.90	22.28	21.81	22.08	21.90	qfq	804,400	17,791,768	0.87%
2025-04-01	21.71	22.27	21.71	21.89	21.71	qfq	1,222,300	26,943,147	0.83%
2025-03-31	21.70	22.10	21.41	21.71	21.53	qfq	994,000	21,526,584	-0.50%
2025-03-28	21.99	22.14	21.71	21.82	21.64	qfq	755,800	16,540,357	-0.55%
2025-03-27	22.29	22.29	21.67	21.94	21.76	qfq	785,100	17,230,716	-1.26%
2025-03-26	21.98	22.38	21.71	22.22	22.04	qfq	1,758,600	39,113,353	0.82%
2025-03-25	21.90	22.24	21.65	22.04	21.86	qfq	1,516,400	33,248,514	0.96%
2025-03-24	22.99	23.18	21.45	21.83	21.65	qfq	3,207,208	70,705,941	-5.05%
2025-03-21	23.54	23.54	22.94	22.99	22.80	qfq	1,072,608	24,848,449	-2.38%
2025-03-20	23.56	23.68	23.21	23.55	23.35	qfq	916,000	21,530,590	0.08%
2025-03-19	23.53	23.66	23.33	23.53	23.33	qfq	787,213	18,488,109	-0.34%
2025-03-18	23.66	23.70	23.44	23.61	23.41	qfq	783,700	18,475,261	0.25%
2025-03-17	23.50	23.69	23.22	23.55	23.35	qfq	953,800	22,385,884	0.04%
2025-03-14	23.00	23.58	22.80	23.54	23.34	qfq	1,635,600	38,119,451	1.82%
2025-03-13	23.30	23.44	22.68	23.12	22.93	qfq	1,131,900	25,976,152	-0.77%
2025-03-12	23.17	23.35	23.00	23.30	23.11	qfq	791,000	18,335,653	1.30%
2025-03-11	22.91	23.15	22.81	23.00	22.81	qfq	884,200	20,315,790	-0.43%
2025-03-10	23.10	23.57	23.00	23.10	22.91	qfq	1,175,800	27,338,216	-0.35%
2025-03-07	23.20	23.58	23.01	23.18	22.99	qfq	1,008,900	23,454,238	-0.73%
2025-03-06	22.98	23.40	22.75	23.35	23.16	qfq	1,746,300	40,336,670	2.14%
2025-03-05	22.88	22.95	22.50	22.86	22.67	qfq	867,400	19,691,378	-0.04%
2025-03-04	22.76	22.88	22.52	22.87	22.68	qfq	807,400	18,410,268	0.88%
2025-03-03	22.70	22.96	22.56	22.67	22.48	qfq	1,065,200	24,279,823	-0.22%
2025-02-28	22.93	23.10	22.47	22.72	22.53	qfq	1,115,600	25,364,582	-1.17%
2025-02-27	23.00	23.15	22.56	22.99	22.80	qfq	1,112,900	25,398,744	-0.04%
2025-02-26	22.90	23.20	22.86	23.00	22.81	qfq	968,800	22,314,123	0.00%
2025-02-25	22.80	23.10	22.79	23.00	22.81	qfq	998,000	22,854,932	0.09%
2025-02-24	22.88	23.23	22.74	22.98	22.79	qfq	929,200	21,326,122	0.04%
2025-02-21	23.19	23.28	22.75	22.97	22.78	qfq	716,500	16,437,005	-0.95%
2025-02-20	23.17	23.26	22.90	23.19	23.00	qfq	806,100	18,661,550	0.83%
2025-02-19	22.68	23.18	22.51	23.00	22.81	qfq	771,400	17,754,750	1.23%
2025-02-18	23.19	23.25	22.51	22.72	22.53	qfq	906,400	20,708,828	-1.94%
2025-02-17	22.98	23.28	22.80	23.17	22.98	qfq	871,900	20,092,658	0.83%
2025-02-14	22.92	23.14	22.80	22.98	22.79	qfq	774,000	17,780,426	0.39%
2025-02-13	23.21	23.36	22.89	22.89	22.70	qfq	712,800	16,436,436	-1.25%
2025-02-12	23.09	23.40	22.95	23.18	22.99	qfq	776,900	17,984,470	-0.60%
2025-02-11	23.24	23.45	23.01	23.32	23.13	qfq	1,146,608	26,650,059	0.34%
2025-02-10	23.25	23.47	23.14	23.24	23.05	qfq	1,347,592	31,362,253	0.04%
2025-02-07	23.29	23.45	22.83	23.23	23.04	qfq	1,222,300	28,302,994	-0.09%
2025-02-06	23.37	23.37	22.82	23.25	23.06	qfq	1,376,300	31,821,939	-0.13%
2025-02-05	23.49	23.53	23.12	23.28	23.09	qfq	1,549,592	36,108,509	0.34%
2025-01-27	23.10	23.47	22.91	23.20	23.01	qfq	2,144,900	49,866,938	1.27%
2025-01-24	22.00	22.98	21.81	22.91	22.72	qfq	1,825,600	41,104,109	4.14%
2025-01-23	21.78	22.12	21.38	22.00	21.82	qfq	1,494,500	32,641,152	3.14%
2025-01-22	21.60	21.60	21.06	21.33	21.15	qfq	734,200	15,652,944	-0.84%
2025-01-21	21.59	21.78	21.20	21.51	21.33	qfq	1,081,000	23,233,665	-0.51%
2025-01-20	21.36	21.80	21.05	21.62	21.44	qfq	1,124,600	24,205,619	2.17%
2025-01-17	21.59	21.59	21.00	21.16	20.98	qfq	1,019,000	21,595,329	-1.49%
2025-01-16	21.36	22.39	21.11	21.48	21.30	qfq	1,436,400	31,147,319	1.13%
2025-01-15	21.42	21.63	21.02	21.24	21.06	qfq	1,085,400	23,126,317	-0.33%
2025-01-14	20.15	21.43	20.10	21.31	21.13	qfq	1,581,900	32,948,400	6.82%
2025-01-13	19.90	20.14	19.07	19.95	19.78	qfq	1,203,500	23,713,839	0.76%
2025-01-10	20.66	20.80	19.80	19.80	19.64	qfq	1,044,305	21,184,993	-4.12%
2025-01-09	20.68	20.86	20.43	20.65	20.48	qfq	697,405	14,421,432	0.44%
2025-01-08	20.89	20.89	19.90	20.56	20.39	qfq	933,100	19,057,675	-0.34%
2025-01-07	20.27	20.66	19.91	20.63	20.46	qfq	957,600	19,459,951	3.25%
2025-01-06	20.20	20.66	19.40	19.98	19.81	qfq	1,221,900	24,406,882	-1.09%
2025-01-03	21.40	21.58	20.11	20.20	20.03	qfq	1,300,628	26,968,137	-5.03%
2025-01-02	21.61	21.96	21.11	21.27	21.09	qfq	1,080,328	23,273,921	-1.53%
2024-12-31	22.19	22.19	21.50	21.60	21.42	qfq	1,126,300	24,492,898	-1.68%
2024-12-30	22.57	22.57	21.63	21.97	21.79	qfq	943,000	20,767,109	-1.92%
2024-12-27	22.22	22.60	21.90	22.40	22.21	qfq	948,500	21,261,157	1.59%
2024-12-26	21.73	22.45	21.73	22.05	21.87	qfq	970,610	21,486,612	1.10%
2024-12-25	22.41	22.50	21.55	21.81	21.63	qfq	1,396,986	30,532,174	-3.07%
2024-12-24	22.55	22.96	22.04	22.50	22.31	qfq	1,543,488	34,631,801	-0.09%
2024-12-23	23.75	24.18	22.40	22.52	22.33	qfq	2,160,100	49,712,928	-6.09%
2024-12-20	23.54	24.06	23.37	23.98	23.78	qfq	2,097,500	50,013,592	1.87%
2024-12-19	23.51	23.82	23.06	23.54	23.34	qfq	1,623,100	37,936,350	0.13%
2024-12-18	23.50	23.95	23.12	23.51	23.31	qfq	1,355,100	31,843,172	-0.38%
2024-12-17	24.68	24.80	23.41	23.60	23.40	qfq	2,202,505	52,468,231	-4.41%
2024-12-16	24.70	25.10	24.51	24.69	24.48	qfq	1,273,600	31,551,518	-0.04%
2024-12-13	25.07	25.27	24.66	24.70	24.49	qfq	1,585,100	39,356,338	-1.40%
2024-12-12	24.36	25.14	24.26	25.05	24.84	qfq	2,271,900	56,200,497	2.79%
2024-12-11	24.32	24.45	24.03	24.37	24.17	qfq	1,224,000	29,659,368	0.21%
2024-12-10	24.74	24.74	24.17	24.32	24.12	qfq	2,422,205	59,111,899	0.50%
2024-12-09	24.15	24.28	23.85	24.20	24.00	qfq	1,446,800	34,831,776	0.83%
2024-12-06	23.84	24.07	23.64	24.00	23.80	qfq	1,767,300	42,174,397	0.67%
2024-12-05	23.72	23.93	23.60	23.84	23.64	qfq	1,636,100	38,888,429	0.51%
2024-12-04	23.74	24.18	23.60	23.72	23.52	qfq	3,011,200	71,750,262	0.42%
2024-12-03	23.38	24.10	23.17	23.62	23.42	qfq	2,626,516	61,584,763	1.55%
2024-12-02	23.14	23.58	23.03	23.26	23.07	qfq	4,205,783	97,904,755	0.52%
2024-11-29	22.06	23.38	22.06	23.14	22.95	qfq	7,245,083	163,829,187	-1.20%
2024-11-28	24.72	26.40	23.42	23.42	23.23	qfq	7,261,079	184,465,390	-7.32%
2024-11-27	24.90	25.35	23.00	25.27	25.06	qfq	3,351,896	81,435,473	0.28%
2024-11-26	25.70	27.79	24.00	25.20	24.99	qfq	5,284,833	136,025,309	-4.07%
2024-11-25	24.76	26.60	24.61	26.27	26.05	qfq	4,770,517	121,296,719	3.63%
2024-11-22	25.39	25.99	24.07	25.35	25.14	qfq	5,431,719	136,464,793	1.97%
2024-11-21	23.78	25.06	23.34	24.86	24.65	qfq	4,468,200	108,881,885	5.16%
2024-11-20	22.70	23.75	22.45	23.64	23.44	qfq	3,256,831	75,708,816	4.56%
2024-11-19	22.18	22.80	21.95	22.61	22.42	qfq	2,024,467	45,369,325	1.94%
2024-11-18	22.84	23.46	21.67	22.18	22.00	qfq	2,119,500	47,785,277	-4.27%
2024-11-15	22.80	23.97	22.71	23.17	22.98	qfq	3,208,800	74,590,045	0.78%
2024-11-14	23.40	23.75	22.74	22.99	22.80	qfq	3,256,400	75,724,886	-1.92%
2024-11-13	22.60	24.00	22.35	23.44	23.25	qfq	3,123,521	72,061,113	3.08%
2024-11-12	22.54	23.32	22.41	22.74	22.55	qfq	2,637,105	60,048,531	0.35%
2024-11-11	21.87	22.68	21.77	22.66	22.47	qfq	1,787,719	39,746,632	3.75%
2024-11-08	21.83	22.08	21.58	21.84	21.66	qfq	1,135,419	24,744,902	0.09%
2024-11-07	21.39	21.83	21.35	21.82	21.64	qfq	1,140,236	24,759,235	1.91%
2024-11-06	21.43	21.63	21.21	21.41	21.23	qfq	966,400	20,718,403	-0.46%
2024-11-05	21.40	21.54	21.11	21.51	21.33	qfq	1,229,196	26,244,071	1.37%
2024-11-04	20.52	21.30	20.51	21.22	21.04	qfq	1,007,628	21,201,163	2.96%
2024-11-01	21.22	21.56	20.60	20.61	20.44	qfq	1,255,900	26,336,079	-3.47%
2024-10-31	21.04	21.49	20.95	21.35	21.17	qfq	1,146,600	24,408,719	1.33%
2024-10-30	21.40	21.69	20.70	21.07	20.90	qfq	1,281,436	27,126,020	-1.91%
2024-10-29	22.28	22.28	21.43	21.48	21.30	qfq	1,522,800	33,149,479	-2.41%
2024-10-28	21.76	22.06	21.74	22.01	21.83	qfq	1,152,038	25,243,888	1.52%
2024-10-25	21.23	21.78	21.23	21.68	21.50	qfq	1,102,300	23,738,900	2.17%
2024-10-24	21.14	21.36	21.03	21.22	21.04	qfq	602,400	12,761,635	-0.38%
2024-10-23	21.35	21.45	21.13	21.30	21.12	qfq	978,728	20,892,859	-0.23%
2024-10-22	20.90	21.58	20.90	21.35	21.17	qfq	1,116,300	23,864,744	1.28%
2024-10-21	20.85	21.15	20.74	21.08	20.90	qfq	1,374,902	28,856,669	1.10%
2024-10-18	20.47	21.10	20.37	20.85	20.68	qfq	1,101,536	22,817,395	1.66%
2024-10-17	20.72	21.12	20.50	20.51	20.34	qfq	802,185	16,665,192	-0.53%
2024-10-16	20.35	20.82	20.11	20.62	20.45	qfq	865,200	17,838,415	0.63%
2024-10-15	20.82	20.95	20.47	20.49	20.32	qfq	904,400	18,755,907	-1.49%
2024-10-14	20.60	20.90	20.32	20.80	20.63	qfq	1,252,800	25,884,686	1.86%
2024-10-11	21.36	21.56	20.20	20.42	20.25	qfq	1,260,100	26,181,714	-4.40%
2024-10-10	21.17	21.87	20.77	21.36	21.18	qfq	1,638,400	34,956,913	3.09%
2024-10-09	22.03	22.20	20.66	20.72	20.55	qfq	2,456,736	52,809,335	-8.32%
2024-10-08	23.86	24.00	21.26	22.60	22.41	qfq	4,280,196	96,988,218	3.29%
2024-09-30	20.97	22.13	20.49	21.88	21.70	qfq	3,236,700	69,355,477	7.57%
2024-09-27	19.86	20.59	19.75	20.34	20.17	qfq	1,532,900	30,926,655	3.25%
2024-09-26	19.38	19.70	19.20	19.70	19.54	qfq	1,171,402	22,845,354	2.02%
2024-09-25	19.45	19.68	19.18	19.31	19.15	qfq	1,050,580	20,423,674	0.84%
2024-09-24	18.86	19.17	18.61	19.15	18.99	qfq	978,480	18,554,743	1.59%
2024-09-23	18.72	19.01	18.72	18.85	18.69	qfq	616,600	11,640,466	0.00%
2024-09-20	18.80	19.01	18.50	18.85	18.69	qfq	867,880	16,342,763	0.53%
2024-09-19	18.62	18.86	18.33	18.75	18.59	qfq	830,202	15,508,597	2.46%
2024-09-18	18.62	18.98	18.03	18.30	18.15	qfq	819,600	14,980,593	-1.72%
2024-09-13	18.95	19.05	18.62	18.62	18.47	qfq	1,003,900	18,857,313	-1.64%
2024-09-12	19.50	19.58	18.93	18.93	18.77	qfq	2,021,400	38,864,880	-4.30%
2024-09-11	20.61	22.19	19.49	19.78	19.62	qfq	4,907,999	100,885,196	-3.32%
2024-09-10	19.70	20.53	19.70	20.46	20.29	qfq	2,037,890	41,109,993	3.86%
2024-09-09	19.25	19.73	19.25	19.70	19.54	qfq	521,300	10,218,859	1.60%
2024-09-06	19.70	19.74	19.24	19.39	19.23	qfq	545,800	10,656,787	-1.57%
2024-09-05	19.52	19.74	19.43	19.70	19.54	qfq	429,500	8,423,995	1.55%
2024-09-04	19.53	19.71	19.40	19.40	19.24	qfq	412,301	8,057,499	-1.22%
2024-09-03	19.68	19.83	19.40	19.64	19.48	qfq	470,600	9,239,996	-0.15%
2024-09-02	19.60	19.85	19.60	19.67	19.51	qfq	862,700	17,013,410	-0.10%
2024-08-30	19.59	19.88	19.38	19.69	19.53	qfq	934,400	18,404,521	1.03%
2024-08-29	19.32	19.54	19.22	19.49	19.33	qfq	626,500	12,195,844	0.46%
2024-08-28	19.32	19.45	19.00	19.40	19.24	qfq	662,400	12,816,829	1.25%
2024-08-27	19.23	19.50	19.08	19.16	19.00	qfq	769,700	14,810,419	-0.36%
2024-08-26	18.79	19.24	18.55	19.23	19.07	qfq	984,300	18,745,043	2.78%
2024-08-23	18.71	18.85	18.45	18.71	18.55	qfq	630,200	11,760,838	-1.21%
2024-08-22	19.24	19.32	18.88	18.94	18.78	qfq	592,500	11,299,742	-1.56%
2024-08-21	19.14	19.34	19.06	19.24	19.08	qfq	673,900	12,940,025	0.16%
2024-08-20	19.49	19.59	19.00	19.21	19.05	qfq	927,800	17,814,314	-1.44%
2024-08-19	19.88	20.01	19.35	19.49	19.33	qfq	1,391,700	27,309,239	-3.23%
2024-08-16	19.68	20.16	19.48	20.14	19.97	qfq	1,568,490	31,235,843	2.60%
2024-08-15	19.98	20.06	19.61	19.63	19.47	qfq	1,095,500	21,667,117	-1.85%
2024-08-14	20.00	20.10	19.80	20.00	19.83	qfq	623,900	12,464,347	0.65%
2024-08-13	19.71	19.95	19.51	19.87	19.71	qfq	674,300	13,318,199	0.46%
2024-08-12	19.80	19.94	19.56	19.78	19.62	qfq	701,190	13,869,602	0.56%
2024-08-09	19.89	20.18	19.65	19.67	19.51	qfq	683,800	13,607,490	-0.20%
2024-08-08	19.81	19.93	19.48	19.71	19.55	qfq	526,900	10,374,230	-0.50%
2024-08-07	19.88	20.04	19.74	19.81	19.65	qfq	485,300	9,644,619	-0.25%
2024-08-06	19.73	19.88	19.64	19.86	19.70	qfq	667,228	13,191,513	1.90%
2024-08-05	20.05	20.36	19.47	19.49	19.33	qfq	933,728	18,588,222	-3.71%
2024-08-02	20.06	20.55	19.98	20.24	20.07	qfq	1,233,000	25,077,929	0.30%
2024-08-01	20.25	20.50	20.08	20.18	20.01	qfq	893,800	18,076,577	0.10%
2024-07-31	19.77	20.24	19.74	20.16	19.99	qfq	942,500	18,921,826	1.97%
2024-07-30	19.59	19.82	19.58	19.77	19.61	qfq	669,821	13,209,001	0.66%
2024-07-29	19.88	20.00	19.50	19.64	19.48	qfq	1,074,400	21,183,197	-1.36%
2024-07-26	19.87	20.79	19.75	19.91	19.74	qfq	1,390,600	27,969,955	2.00%
2024-07-25	19.19	19.61	19.08	19.52	19.36	qfq	1,124,000	21,741,626	1.14%
2024-07-24	19.40	19.63	19.25	19.30	19.14	qfq	802,200	15,548,913	-1.28%
2024-07-23	20.20	20.20	19.22	19.55	19.39	qfq	1,651,580	32,385,225	-4.21%
2024-07-22	20.33	20.88	20.19	20.41	20.24	qfq	1,931,500	39,690,257	-1.21%
2024-07-19	19.87	20.79	19.76	20.66	20.49	qfq	1,142,090	23,299,347	3.15%
2024-07-18	19.71	20.07	18.88	20.03	19.86	qfq	1,111,400	21,603,109	1.37%
2024-07-17	20.07	20.10	19.75	19.76	19.60	qfq	840,700	16,715,186	-1.45%
2024-07-16	20.11	20.36	19.94	20.05	19.88	qfq	1,096,000	22,033,745	-1.04%
2024-07-15	20.80	20.86	20.10	20.26	20.09	qfq	1,092,500	22,149,905	-3.06%
2024-07-12	21.59	21.62	20.85	20.90	20.73	qfq	1,510,890	32,035,450	-3.29%
2024-07-11	20.70	21.80	20.61	21.61	21.43	qfq	3,555,000	76,143,527	4.85%
2024-07-10	20.39	20.93	19.95	20.61	20.44	qfq	1,389,800	28,416,437	0.78%
2024-07-09	20.24	20.76	20.00	20.45	20.28	qfq	1,381,200	28,070,900	0.74%
2024-07-08	20.96	21.10	20.22	20.30	20.13	qfq	1,053,200	21,628,740	-3.20%
2024-07-05	21.19	21.23	20.81	20.97	20.80	qfq	870,400	18,319,195	-0.76%
2024-07-04	22.05	22.05	21.04	21.13	20.95	qfq	1,193,952	25,545,866	-3.60%
2024-07-03	21.75	22.02	21.57	21.92	21.74	qfq	1,499,852	32,701,740	1.06%
2024-07-02	21.37	21.76	21.30	21.69	21.51	qfq	847,700	18,257,703	1.40%
2024-07-01	21.55	21.76	21.21	21.39	21.21	qfq	964,700	20,658,235	-0.83%
2024-06-28	22.00	22.10	21.46	21.57	21.39	qfq	1,172,200	25,508,575	-0.14%
2024-06-27	22.05	22.58	21.60	21.60	21.42	qfq	1,560,700	34,384,483	-2.48%
2024-06-26	21.20	22.20	20.82	22.15	21.97	qfq	2,023,300	43,949,285	2.07%
2024-06-25	22.21	22.35	21.58	21.70	21.52	qfq	2,298,500	50,184,665	-3.25%
2024-06-24	21.41	22.50	20.99	22.43	22.24	qfq	3,048,881	66,981,247	2.89%
2024-06-21	21.31	21.93	20.60	21.80	21.62	qfq	1,966,300	42,517,840	2.35%
2024-06-20	20.89	21.42	20.62	21.30	21.12	qfq	1,520,719	32,115,027	1.33%
2024-06-19	20.93	21.17	20.73	21.02	20.85	qfq	863,600	18,118,505	0.48%
2024-06-18	20.39	20.94	20.34	20.92	20.75	qfq	1,326,100	27,509,589	2.55%
2024-06-17	20.90	20.90	20.34	20.40	20.23	qfq	792,000	16,276,162	-2.35%
2024-06-14	21.05	21.10	20.69	20.89	20.72	qfq	929,100	19,407,196	-0.76%
2024-06-13	20.97	21.21	20.83	21.05	20.88	qfq	975,700	20,511,154	0.43%
2024-06-12	20.71	21.14	20.58	20.96	20.79	qfq	1,084,100	22,732,929	1.06%
2024-06-11	20.80	20.86	20.23	20.74	20.57	qfq	833,100	17,086,882	0.05%
2024-06-07	20.07	20.84	19.86	20.73	20.56	qfq	1,486,190	30,454,273	4.49%
2024-06-06	21.56	21.56	19.41	19.84	19.68	qfq	2,666,500	53,698,050	-8.02%
2024-06-05	21.64	21.78	21.23	21.57	21.39	qfq	884,400	19,041,277	-0.60%
2024-06-04	22.01	22.15	21.41	21.70	21.52	qfq	1,390,600	30,109,546	-2.52%
2024-06-03	22.35	22.55	21.60	22.26	22.08	qfq	1,473,700	32,503,691	-0.54%
2024-05-31	22.45	22.47	22.27	22.38	22.19	qfq	877,800	19,645,747	-0.18%
2024-05-30	22.47	22.75	22.25	22.42	22.23	qfq	794,700	17,817,826	-0.31%
2024-05-29	22.31	22.57	22.14	22.49	22.30	qfq	1,048,816	23,483,017	0.58%
2024-05-28	22.65	22.80	22.33	22.36	22.17	qfq	972,300	21,922,505	-2.82%
2024-05-27	23.03	23.12	22.55	23.01	22.43	qfq	1,270,500	28,962,175	0.48%
2024-05-24	23.38	23.68	22.90	22.90	22.32	qfq	1,273,900	29,507,923	-2.05%
2024-05-23	23.71	23.94	23.27	23.38	22.79	qfq	1,482,400	34,897,896	-2.34%
2024-05-22	23.36	24.10	23.36	23.94	23.33	qfq	2,264,516	53,847,606	2.09%
2024-05-21	23.44	23.64	23.28	23.45	22.85	qfq	1,323,000	31,101,577	-0.17%
2024-05-20	23.79	23.84	23.31	23.49	22.89	qfq	1,686,400	39,557,561	-0.68%
2024-05-17	23.22	23.65	23.06	23.65	23.05	qfq	1,868,400	43,770,117	1.81%
2024-05-16	22.90	23.30	22.75	23.23	22.64	qfq	1,576,516	36,472,953	1.44%
2024-05-15	22.89	23.19	22.60	22.90	22.32	qfq	1,508,500	34,624,670	-0.04%
2024-05-14	22.77	23.26	22.66	22.91	22.33	qfq	1,525,200	35,120,355	0.61%
2024-05-13	23.11	23.20	22.37	22.77	22.19	qfq	1,436,600	32,766,318	-1.47%
2024-05-10	23.33	23.49	22.80	23.11	22.52	qfq	1,597,600	36,923,197	-0.94%
2024-05-09	22.76	23.40	22.76	23.33	22.74	qfq	2,069,500	48,032,477	2.55%
2024-05-08	23.40	23.40	22.70	22.75	22.17	qfq	2,110,700	48,495,823	-2.82%
2024-05-07	23.07	23.43	22.72	23.41	22.82	qfq	2,911,500	67,336,999	1.43%
2024-05-06	22.69	23.12	22.50	23.08	22.49	qfq	2,944,500	67,346,967	2.71%
2024-04-30	22.46	22.69	22.17	22.47	21.90	qfq	3,098,300	69,422,527	0.45%
2024-04-29	21.52	22.47	21.52	22.37	21.80	qfq	4,126,700	91,650,194	2.33%
2024-04-26	22.27	22.28	21.52	21.86	21.30	qfq	4,214,187	91,894,048	-2.19%
2024-04-25	22.21	23.15	22.21	22.35	21.78	qfq	6,863,664	154,203,838	-8.40%
2024-04-24	28.80	28.80	24.32	24.40	23.78	qfq	10,855,600	287,808,397	-6.80%
2024-04-23	23.71	26.18	23.20	26.18	25.52	qfq	6,300,408	160,017,133	10.00%
2024-04-22	21.66	23.80	21.30	23.80	23.20	qfq	2,909,200	67,074,106	9.98%
2024-04-19	21.70	22.00	21.30	21.64	21.09	qfq	1,032,699	22,286,087	-1.73%
2024-04-18	21.52	22.28	20.80	22.02	21.46	qfq	1,949,700	42,117,336	2.32%
2024-04-17	20.35	21.65	20.30	21.52	20.97	qfq	1,507,200	32,090,207	5.44%
2024-04-16	22.10	22.24	20.41	20.41	19.89	qfq	2,040,774	42,624,155	-10.01%
2024-04-15	24.55	24.58	22.48	22.68	22.10	qfq	3,394,994	78,591,137	-9.21%
2024-04-12	24.50	25.51	24.21	24.98	24.35	qfq	3,740,652	93,402,210	5.09%
2024-04-11	23.60	24.18	23.40	23.77	23.17	qfq	794,796	18,988,738	-0.04%
2024-04-10	24.31	24.45	23.70	23.78	23.18	qfq	919,196	22,079,862	-2.26%
2024-04-09	23.74	24.45	23.50	24.33	23.71	qfq	937,700	22,658,514	2.23%
2024-04-08	24.84	24.84	23.69	23.80	23.20	qfq	1,313,900	31,715,684	-4.15%
2024-04-03	24.85	25.30	24.44	24.83	24.20	qfq	2,345,000	58,467,955	-0.08%
2024-04-02	24.50	25.30	24.44	24.85	24.22	qfq	2,672,100	66,517,308	1.47%
2024-04-01	24.13	24.60	24.00	24.49	23.87	qfq	1,509,300	36,764,395	1.62%
2024-03-29	23.57	24.11	23.45	24.10	23.49	qfq	1,393,636	33,104,435	2.77%
2024-03-28	23.30	23.80	23.15	23.45	22.85	qfq	1,507,800	35,430,549	1.12%
2024-03-27	24.24	24.30	23.10	23.19	22.60	qfq	1,270,900	30,227,937	-4.37%
2024-03-26	24.32	24.48	24.04	24.25	23.63	qfq	1,425,736	34,527,311	-0.37%
2024-03-25	24.43	24.61	24.25	24.34	23.72	qfq	1,667,056	40,709,610	-0.37%
2024-03-22	25.02	25.04	24.30	24.43	23.81	qfq	1,491,300	36,708,362	-2.28%
2024-03-21	25.51	25.59	24.70	25.00	24.37	qfq	2,298,500	57,624,462	-1.69%
2024-03-20	25.30	25.49	25.10	25.43	24.78	qfq	1,804,180	45,712,089	0.12%
2024-03-19	25.58	25.75	25.31	25.40	24.76	qfq	1,705,100	43,466,428	-1.24%
2024-03-18	25.15	25.80	25.10	25.72	25.07	qfq	2,572,387	65,290,963	2.14%
2024-03-15	24.80	25.20	24.41	25.18	24.54	qfq	1,829,171	45,510,664	1.25%
2024-03-14	25.09	25.24	24.37	24.87	24.24	qfq	2,032,200	50,597,602	-1.47%
2024-03-13	25.47	25.70	25.06	25.24	24.60	qfq	3,196,400	80,821,671	-1.02%
2024-03-12	24.15	25.50	24.15	25.50	24.85	qfq	4,617,900	114,008,280	5.37%
2024-03-11	24.35	24.54	23.98	24.20	23.59	qfq	3,525,428	85,185,556	-0.98%
2024-03-08	24.38	24.58	23.91	24.44	23.82	qfq	2,122,328	51,445,257	0.16%
2024-03-07	24.85	25.16	24.20	24.40	23.78	qfq	2,767,586	68,129,081	-2.98%
2024-03-06	24.70	25.50	24.00	25.15	24.51	qfq	3,828,927	94,312,502	-0.55%
2024-03-05	27.24	27.24	25.04	25.29	24.65	qfq	3,701,984	94,317,074	-7.16%
2024-03-04	27.70	27.95	27.11	27.24	26.55	qfq	2,386,500	65,378,506	-1.91%
2024-03-01	27.82	28.38	27.60	27.77	27.06	qfq	595,400	16,619,730	-0.18%
2024-02-29	27.27	27.90	26.78	27.82	27.11	qfq	588,700	16,212,207	2.02%
2024-02-28	30.30	30.52	27.27	27.27	26.58	qfq	1,384,700	40,347,649	-10.00%
2024-02-27	29.18	31.17	29.18	30.30	29.53	qfq	2,803,200	85,087,445	3.84%
2024-02-26	29.01	29.93	28.50	29.18	28.44	qfq	1,384,068	40,410,425	0.62%
2024-02-23	28.29	29.30	28.29	29.00	28.26	qfq	1,507,100	43,575,850	1.79%
2024-02-22	26.57	28.77	26.57	28.49	27.77	qfq	1,981,468	55,302,220	6.94%
2024-02-21	25.97	27.46	25.75	26.64	25.96	qfq	1,141,418	30,499,377	2.34%
2024-02-20	25.91	26.07	25.40	26.03	25.37	qfq	698,057	18,022,108	0.42%
2024-02-19	25.09	25.92	24.38	25.92	25.26	qfq	1,076,386	27,371,782	3.39%
2024-02-08	23.48	25.57	21.58	25.07	24.43	qfq	2,064,668	48,488,831	5.34%
2024-02-07	25.08	25.75	23.26	23.80	23.20	qfq	2,418,568	59,927,878	-4.80%
2024-02-06	24.78	25.00	23.00	25.00	24.37	qfq	2,147,400	51,121,520	0.00%
2024-02-05	24.80	25.59	23.24	25.00	24.37	qfq	2,280,800	55,122,569	-2.57%
2024-02-02	25.20	26.14	24.65	25.66	25.01	qfq	2,191,700	55,557,327	1.83%
2024-02-01	25.74	25.74	24.01	25.20	24.56	qfq	1,664,200	41,194,528	-3.04%
2024-01-31	26.76	28.41	25.30	25.99	25.33	qfq	3,318,900	89,289,656	-2.88%
2024-01-30	28.28	28.39	25.58	26.76	26.08	qfq	3,629,199	96,584,027	-5.84%
2024-01-29	30.13	30.20	28.32	28.42	27.70	qfq	2,414,800	70,219,912	-5.77%
2024-01-26	31.47	31.47	29.60	30.16	29.39	qfq	2,862,800	86,478,586	-5.01%
2024-01-25	32.29	32.29	30.93	31.75	30.94	qfq	3,307,299	103,804,267	-1.76%
2024-01-24	32.65	33.18	31.90	32.32	31.50	qfq	2,291,500	74,420,584	-1.52%
2024-01-23	30.98	32.92	29.84	32.82	31.99	qfq	2,858,419	91,534,434	5.63%
2024-01-22	32.72	32.97	30.60	31.07	30.28	qfq	3,027,799	96,372,413	-5.04%
2024-01-19	32.02	32.75	31.87	32.72	31.89	qfq	3,572,770	116,071,054	2.15%
2024-01-18	30.75	32.25	30.42	32.03	31.22	qfq	2,367,300	73,978,758	2.30%
2024-01-17	31.82	32.88	31.15	31.31	30.51	qfq	3,026,100	96,637,377	-1.70%
2024-01-16	31.22	31.87	30.72	31.85	31.04	qfq	2,830,116	88,809,440	3.27%
2024-01-15	30.68	31.01	30.16	30.84	30.06	qfq	1,230,800	37,702,508	0.13%
2024-01-12	30.99	31.50	30.50	30.80	30.02	qfq	2,577,100	79,584,310	-0.96%
2024-01-11	30.63	31.29	30.17	31.10	30.31	qfq	3,218,219	99,453,980	1.57%
2024-01-10	30.40	30.76	30.00	30.62	29.84	qfq	1,611,800	49,160,896	0.72%
2024-01-09	30.15	30.80	30.00	30.40	29.63	qfq	1,384,500	42,023,050	0.83%
2024-01-08	30.00	30.53	29.85	30.15	29.38	qfq	1,750,519	52,953,648	-0.17%
2024-01-05	30.12	30.67	29.87	30.20	29.43	qfq	3,048,819	92,297,691	0.20%
2024-01-04	30.68	31.01	29.88	30.14	29.37	qfq	3,781,059	114,722,200	-3.09%
2024-01-03	29.44	32.00	29.04	31.10	30.31	qfq	6,677,100	206,966,252	4.71%
2024-01-02	28.48	30.15	28.32	29.70	28.95	qfq	2,326,000	68,551,261	4.87%
2023-12-29	28.10	28.37	27.93	28.32	27.60	qfq	403,700	11,393,224	1.14%
2023-12-28	27.68	28.20	27.25	28.00	27.29	qfq	580,800	16,167,490	1.34%
2023-12-27	27.37	27.76	27.20	27.63	26.93	qfq	441,700	12,142,663	0.95%
2023-12-26	27.66	27.75	27.33	27.37	26.68	qfq	413,500	11,359,544	-1.05%
2023-12-25	27.89	27.98	27.25	27.66	26.96	qfq	674,300	18,621,080	-0.82%
2023-12-22	28.40	28.54	27.82	27.89	27.18	qfq	537,300	15,170,534	-1.90%
2023-12-21	28.35	28.45	27.40	28.43	27.71	qfq	678,100	18,985,840	0.53%
2023-12-20	28.17	28.55	28.11	28.28	27.56	qfq	628,100	17,829,666	0.82%
2023-12-19	27.65	28.09	27.51	28.05	27.34	qfq	461,864	12,860,416	1.08%
2023-12-18	28.00	28.24	27.66	27.75	27.05	qfq	553,400	15,460,340	-0.89%
2023-12-15	28.29	28.46	27.89	28.00	27.29	qfq	816,400	22,928,178	-1.06%
2023-12-14	28.38	28.50	28.15	28.30	27.58	qfq	427,000	12,083,344	-0.07%
2023-12-13	28.39	28.71	28.20	28.32	27.60	qfq	451,200	12,851,036	-0.28%
2023-12-12	28.34	28.57	27.72	28.40	27.68	qfq	699,700	19,709,932	1.14%
2023-12-11	27.80	28.47	27.50	28.08	27.37	qfq	666,400	18,680,393	1.08%
2023-12-08	28.19	28.49	27.70	27.78	27.07	qfq	1,154,464	32,325,924	-1.49%
2023-12-07	29.13	29.41	28.06	28.20	27.48	qfq	1,655,264	47,134,318	-3.52%
2023-12-06	28.78	29.36	28.78	29.23	28.49	qfq	722,100	21,081,468	1.14%
2023-12-05	29.02	29.76	28.78	28.90	28.17	qfq	964,664	28,163,602	-0.72%
2023-12-04	29.37	29.49	29.00	29.11	28.37	qfq	852,100	24,824,036	-0.68%
2023-12-01	29.38	29.62	29.06	29.31	28.57	qfq	959,916	28,156,638	-0.85%
2023-11-30	29.83	29.83	29.05	29.56	28.81	qfq	1,314,700	38,576,379	-0.91%
2023-11-29	29.21	29.98	28.79	29.83	29.07	qfq	1,965,700	58,098,089	2.37%
2023-11-28	29.28	29.70	29.01	29.14	28.40	qfq	1,360,800	39,912,639	-0.44%
2023-11-27	28.98	29.38	28.72	29.27	28.53	qfq	716,500	20,870,977	1.07%
2023-11-24	29.50	29.50	28.66	28.96	28.22	qfq	701,100	20,300,273	-1.16%
2023-11-23	29.29	29.43	29.05	29.30	28.56	qfq	578,139	16,934,918	0.03%
2023-11-22	29.54	29.59	29.17	29.29	28.55	qfq	945,802	27,790,248	-0.88%
2023-11-21	29.43	30.00	29.21	29.55	28.80	qfq	1,423,100	42,121,437	0.41%
2023-11-20	29.44	29.61	29.23	29.43	28.68	qfq	975,000	28,702,795	-0.07%
2023-11-17	29.27	29.63	29.27	29.45	28.70	qfq	682,800	20,108,660	-0.10%
2023-11-16	29.55	29.73	29.23	29.48	28.73	qfq	845,800	24,938,980	0.17%
2023-11-15	29.60	29.66	29.21	29.43	28.68	qfq	588,300	17,295,884	-0.10%
2023-11-14	29.30	29.56	29.12	29.46	28.71	qfq	640,500	18,797,021	0.55%
2023-11-13	28.91	29.37	28.91	29.30	28.56	qfq	626,700	18,303,369	1.42%
2023-11-10	28.84	29.06	28.52	28.89	28.16	qfq	593,619	17,151,949	-0.03%
2023-11-09	28.87	29.28	28.60	28.90	28.17	qfq	737,700	21,255,570	0.10%
2023-11-08	29.21	29.23	28.68	28.87	28.14	qfq	827,800	23,951,174	-1.27%
2023-11-07	28.95	29.37	28.68	29.24	28.50	qfq	1,546,300	45,111,263	1.32%
2023-11-06	28.80	28.90	28.49	28.86	28.13	qfq	661,700	19,006,963	1.16%
2023-11-03	28.30	28.73	28.27	28.53	27.81	qfq	877,500	25,051,412	0.92%
2023-11-02	28.64	28.87	28.00	28.27	27.55	qfq	932,300	26,361,819	-1.50%
2023-11-01	28.53	28.98	28.45	28.70	27.97	qfq	555,000	15,922,893	0.38%
2023-10-31	28.48	28.68	28.23	28.59	27.86	qfq	506,019	14,376,744	0.39%
2023-10-30	28.62	28.69	28.25	28.48	27.76	qfq	660,600	18,789,361	-0.70%
2023-10-27	28.45	28.92	28.27	28.68	27.95	qfq	786,400	22,548,569	0.31%
2023-10-26	28.00	28.59	27.87	28.59	27.86	qfq	480,400	13,542,595	0.67%
2023-10-25	28.47	28.63	27.90	28.40	27.68	qfq	616,800	17,426,269	0.39%
2023-10-24	27.27	28.43	27.27	28.29	27.57	qfq	689,700	19,384,095	4.12%
2023-10-23	27.78	27.78	26.90	27.17	26.48	qfq	549,100	14,948,908	-2.23%
2023-10-20	27.65	28.22	27.60	27.79	27.08	qfq	326,200	9,062,778	0.04%
2023-10-19	27.79	28.49	27.53	27.78	27.07	qfq	422,300	11,805,543	-0.54%
2023-10-18	28.47	28.47	27.63	27.93	27.22	qfq	583,400	16,323,259	-1.86%
2023-10-17	28.60	28.92	28.42	28.46	27.74	qfq	594,100	16,994,989	0.21%
2023-10-16	28.02	28.48	28.02	28.40	27.68	qfq	496,900	14,060,506	1.36%
2023-10-13	28.37	28.57	27.96	28.02	27.31	qfq	781,500	22,061,896	-1.62%
2023-10-12	28.62	28.92	28.36	28.48	27.76	qfq	711,800	20,356,876	-0.21%
2023-10-11	28.72	28.73	28.34	28.54	27.82	qfq	711,700	20,294,614	-0.63%
2023-10-10	29.18	29.27	28.53	28.72	27.99	qfq	620,900	17,880,220	-1.64%
2023-10-09	29.22	29.58	28.73	29.20	28.46	qfq	1,176,200	34,268,337	-0.07%
2023-09-28	29.79	29.97	28.98	29.22	28.48	qfq	1,227,800	36,190,054	-1.95%
2023-09-27	29.10	29.98	28.84	29.80	29.04	qfq	766,500	22,707,662	2.41%
2023-09-26	29.60	29.60	28.93	29.10	28.36	qfq	330,500	9,618,861	-0.92%
2023-09-25	29.84	29.97	29.07	29.37	28.62	qfq	449,600	13,180,834	-1.77%
2023-09-22	29.12	29.90	28.80	29.90	29.14	qfq	655,200	19,367,190	2.64%
2023-09-21	29.76	29.83	28.95	29.13	28.39	qfq	433,000	12,722,518	-2.12%
2023-09-20	29.84	30.08	29.50	29.76	29.00	qfq	637,600	19,000,075	-0.27%
2023-09-19	30.10	30.40	29.69	29.84	29.08	qfq	1,113,900	33,555,003	-0.23%
2023-09-18	28.84	30.08	28.53	29.91	29.15	qfq	1,442,800	42,843,610	3.71%
2023-09-15	29.08	29.08	28.48	28.84	28.11	qfq	458,900	13,196,245	0.52%
2023-09-14	29.17	29.18	28.54	28.69	27.96	qfq	644,300	18,542,919	-1.34%
2023-09-13	29.24	29.48	28.83	29.08	28.34	qfq	653,600	18,992,254	-0.14%
2023-09-12	29.41	29.48	28.96	29.12	28.38	qfq	523,100	15,250,995	-1.12%
2023-09-11	29.33	29.66	29.09	29.45	28.70	qfq	532,200	15,622,657	0.41%
2023-09-08	29.30	29.66	29.09	29.33	28.59	qfq	591,200	17,368,728	-0.44%
2023-09-07	30.19	30.34	29.28	29.46	28.71	qfq	1,153,700	34,295,921	-3.09%
2023-09-06	29.50	31.00	29.50	30.40	29.63	qfq	1,878,700	57,102,312	2.32%
2023-09-05	29.61	29.93	29.38	29.71	28.96	qfq	672,500	19,959,644	0.34%
2023-09-04	29.82	30.27	29.37	29.61	28.86	qfq	901,100	26,704,845	-0.74%
2023-09-01	29.83	30.27	29.66	29.83	29.07	qfq	1,201,300	35,988,801	-0.03%
2023-08-31	29.59	30.17	29.47	29.84	29.08	qfq	1,208,000	36,086,961	1.60%
2023-08-30	29.43	29.70	28.80	29.37	28.62	qfq	1,053,800	30,946,084	0.69%
2023-08-29	27.49	29.20	27.40	29.17	28.43	qfq	1,693,100	48,830,998	5.69%
2023-08-28	27.98	28.20	27.40	27.60	26.90	qfq	1,525,800	42,508,766	2.99%
2023-08-25	28.05	28.05	26.58	26.80	26.12	qfq	1,179,400	32,083,879	-4.63%
2023-08-24	28.50	28.60	27.41	28.10	27.39	qfq	981,900	27,466,661	-1.40%
2023-08-23	29.06	29.12	28.22	28.50	27.78	qfq	915,200	26,121,260	-1.99%
2023-08-22	29.49	29.86	28.34	29.08	28.34	qfq	1,305,000	37,861,557	-1.82%
2023-08-21	29.75	29.75	29.20	29.62	28.87	qfq	1,167,400	34,536,865	1.13%
2023-08-18	28.76	29.75	28.65	29.29	28.55	qfq	1,548,400	45,473,162	0.41%
2023-08-17	28.92	29.25	28.14	29.17	28.43	qfq	927,300	26,587,030	1.28%
2023-08-16	29.35	29.40	28.66	28.80	28.07	qfq	881,900	25,584,905	-1.94%
2023-08-15	28.97	29.70	28.58	29.37	28.62	qfq	843,800	24,648,269	2.01%
2023-08-14	29.18	29.18	28.16	28.79	28.06	qfq	537,200	15,366,044	0.14%
2023-08-11	29.20	29.33	28.65	28.75	28.02	qfq	713,800	20,685,059	-1.37%
2023-08-10	28.33	29.15	28.16	29.15	28.41	qfq	1,334,400	38,457,102	3.52%
2023-08-09	28.26	28.37	27.95	28.16	27.44	qfq	435,100	12,235,094	-0.64%
2023-08-08	28.34	28.46	28.19	28.34	27.62	qfq	436,300	12,358,903	0.00%
2023-08-07	28.57	28.77	28.17	28.34	27.62	qfq	701,700	19,890,410	-1.77%
2023-08-04	29.08	29.08	28.16	28.85	28.12	qfq	1,720,800	49,197,308	-0.79%
2023-08-03	29.76	30.64	29.00	29.08	28.34	qfq	2,020,000	60,014,258	-2.58%
2023-08-02	29.41	30.26	29.06	29.85	29.09	qfq	1,346,700	40,167,163	1.53%
2023-08-01	29.40	29.53	29.05	29.40	28.65	qfq	634,300	18,554,236	-0.44%
2023-07-31	29.60	29.75	29.27	29.53	28.78	qfq	826,400	24,368,942	-0.20%
2023-07-28	29.03	29.60	28.78	29.59	28.84	qfq	788,600	23,149,089	1.41%
2023-07-27	29.23	29.99	29.13	29.18	28.44	qfq	1,138,500	33,561,094	-1.05%
2023-07-26	29.66	29.66	29.24	29.49	28.74	qfq	670,000	19,719,979	-0.54%
2023-07-25	28.63	30.35	28.61	29.65	28.90	qfq	1,746,200	51,674,002	4.40%
2023-07-24	28.86	28.99	28.38	28.40	27.68	qfq	465,800	13,293,699	-1.59%
2023-07-21	28.81	29.07	28.65	28.86	28.13	qfq	492,500	14,234,343	0.17%
2023-07-20	29.15	29.39	28.77	28.81	28.08	qfq	588,900	17,097,467	-0.79%
2023-07-19	29.37	29.43	28.88	29.04	28.30	qfq	574,400	16,704,429	-0.45%
2023-07-18	29.01	29.32	28.94	29.17	28.43	qfq	576,400	16,800,240	0.34%