SECURITY DETAIL · RAW DATA

万里石002785.SZ

ASZSECNYSTOCK

最近收盘价36.952026-07-17

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）6,315,650

成交额（元）235,348,942

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 0 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
最近三年无公司行动记录

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	38.50	38.75	36.14	36.95	36.95	qfq	6,315,650	235,348,942	-4.52%
2026-07-16	38.28	40.49	37.86	38.70	38.70	qfq	7,098,043	278,250,857	2.46%
2026-07-15	38.31	39.90	37.44	37.77	37.77	qfq	6,418,155	246,877,480	-2.63%
2026-07-14	37.17	38.95	36.30	38.79	38.79	qfq	7,488,418	283,517,568	4.36%
2026-07-13	36.25	37.80	34.60	37.17	37.17	qfq	10,245,888	367,103,299	2.03%
2026-07-10	36.55	37.89	36.43	36.43	36.43	qfq	6,516,966	242,338,917	-1.33%
2026-07-09	38.20	38.40	34.76	36.92	36.92	qfq	12,732,205	462,661,142	-2.94%
2026-07-08	40.88	40.98	37.77	38.04	38.04	qfq	8,052,912	313,358,895	-6.79%
2026-07-07	42.70	42.80	40.52	40.81	40.81	qfq	8,072,942	335,296,216	-2.95%
2026-07-06	44.14	45.45	42.00	42.05	42.05	qfq	6,211,520	268,515,754	-4.93%
2026-07-03	44.52	45.00	43.20	44.23	44.23	qfq	5,679,251	250,714,671	1.12%
2026-07-02	45.76	46.79	43.68	43.74	43.74	qfq	9,997,600	453,649,062	-4.46%
2026-07-01	44.46	46.35	43.90	45.78	45.78	qfq	7,805,403	353,622,506	3.32%
2026-06-30	43.09	45.00	42.66	44.31	44.31	qfq	9,593,920	422,835,950	3.89%
2026-06-29	43.20	43.75	40.46	42.65	42.65	qfq	10,992,626	459,779,033	-0.98%
2026-06-26	44.50	44.50	42.85	43.07	43.07	qfq	8,254,880	358,293,859	-3.21%
2026-06-25	43.01	45.65	42.32	44.50	44.50	qfq	12,844,399	565,033,082	2.44%
2026-06-24	43.06	47.70	42.80	43.44	43.44	qfq	19,541,100	891,431,720	0.18%
2026-06-23	42.01	43.90	41.52	43.36	43.36	qfq	10,675,054	455,512,319	5.09%
2026-06-22	41.66	42.18	40.24	41.26	41.26	qfq	9,121,500	374,469,357	0.93%
2026-06-18	38.95	42.70	38.80	40.88	40.88	qfq	10,881,100	448,548,492	4.50%
2026-06-17	39.44	40.26	38.75	39.12	39.12	qfq	6,780,900	267,480,609	-0.66%
2026-06-16	39.53	39.58	38.40	39.38	39.38	qfq	5,553,200	216,610,061	0.05%
2026-06-15	39.92	40.38	39.01	39.36	39.36	qfq	7,084,244	279,325,837	-1.30%
2026-06-12	39.50	41.77	39.00	39.88	39.88	qfq	11,399,500	457,239,602	1.73%
2026-06-11	39.81	39.81	38.60	39.20	39.20	qfq	4,553,842	177,981,640	-1.43%
2026-06-10	38.70	39.88	38.30	39.77	39.77	qfq	5,733,000	224,828,142	1.74%
2026-06-09	39.18	39.50	38.00	39.09	39.09	qfq	4,999,858	192,612,057	2.06%
2026-06-08	39.72	40.10	37.80	38.30	38.30	qfq	8,069,300	314,206,419	-6.36%
2026-06-05	42.25	42.40	39.73	40.90	40.90	qfq	9,646,700	395,323,547	-3.61%
2026-06-04	44.19	44.51	42.21	42.43	42.43	qfq	5,370,500	230,589,888	-3.98%
2026-06-03	43.71	45.00	43.17	44.19	44.19	qfq	5,934,200	261,836,533	1.47%
2026-06-02	43.58	44.31	41.49	43.55	43.55	qfq	6,615,674	284,349,553	-0.07%
2026-06-01	44.46	44.59	43.21	43.58	43.58	qfq	6,347,190	278,386,551	-2.55%
2026-05-29	46.66	47.32	43.86	44.72	44.72	qfq	7,591,487	342,625,041	-4.16%
2026-05-28	46.79	46.79	45.66	46.66	46.66	qfq	6,189,212	286,137,742	-0.28%
2026-05-27	48.08	49.44	46.00	46.79	46.79	qfq	7,217,200	342,948,628	-3.72%
2026-05-26	48.30	49.50	47.60	48.60	48.60	qfq	7,786,400	377,064,379	0.43%
2026-05-25	50.23	50.32	46.00	48.39	48.39	qfq	10,717,940	514,999,286	-3.84%
2026-05-22	49.87	51.30	49.01	50.32	50.32	qfq	8,725,600	435,758,712	-1.02%
2026-05-21	50.92	52.50	49.82	50.84	50.84	qfq	10,870,100	556,746,494	-0.76%
2026-05-20	52.02	52.82	49.13	51.23	51.23	qfq	17,297,912	879,529,136	-0.49%
2026-05-19	56.00	57.30	50.36	51.48	51.48	qfq	23,525,311	1,246,098,214	-8.01%
2026-05-18	54.50	56.68	53.61	55.96	55.96	qfq	8,643,500	478,495,580	1.19%
2026-05-15	54.22	56.60	54.00	55.30	55.30	qfq	9,314,100	514,517,283	1.75%
2026-05-14	55.31	55.88	53.80	54.35	54.35	qfq	7,305,659	399,478,090	-1.74%
2026-05-13	54.51	56.00	53.60	55.31	55.31	qfq	10,084,628	552,592,056	-0.27%
2026-05-12	56.33	56.94	54.50	55.46	55.46	qfq	9,190,161	507,594,455	-1.84%
2026-05-11	53.24	57.25	53.15	56.50	56.50	qfq	13,523,087	750,386,934	6.30%
2026-05-08	53.53	53.98	52.55	53.15	53.15	qfq	11,623,700	618,986,954	-0.88%
2026-05-07	53.00	54.89	51.51	53.62	53.62	qfq	13,856,638	743,687,672	1.96%
2026-05-06	51.30	53.88	51.20	52.59	52.59	qfq	20,622,600	1,088,851,139	2.80%
2026-04-30	48.36	51.16	47.30	51.16	51.16	qfq	23,497,092	1,175,736,278	10.00%
2026-04-29	44.00	46.87	43.55	46.51	46.51	qfq	13,827,100	634,011,396	4.71%
2026-04-28	45.00	45.40	44.20	44.42	44.42	qfq	12,883,521	576,280,720	-0.29%
2026-04-27	40.36	44.55	38.95	44.55	44.55	qfq	17,076,452	730,235,694	10.00%
2026-04-24	41.00	41.52	39.84	40.50	40.50	qfq	6,469,200	261,522,396	-1.98%
2026-04-23	42.18	42.40	40.42	41.32	41.32	qfq	7,113,068	292,554,312	-2.06%
2026-04-22	42.00	42.42	41.48	42.19	42.19	qfq	6,457,900	270,540,274	-0.71%
2026-04-21	43.85	43.85	42.05	42.49	42.49	qfq	8,506,900	364,079,360	-0.16%
2026-04-20	42.62	43.43	42.05	42.56	42.56	qfq	5,389,388	230,297,638	-0.44%
2026-04-17	42.44	42.92	41.80	42.75	42.75	qfq	4,703,300	199,742,499	0.12%
2026-04-16	42.60	44.80	42.48	42.70	42.70	qfq	8,398,500	363,978,112	1.26%
2026-04-15	42.00	42.88	41.32	42.17	42.17	qfq	6,424,900	270,296,930	0.89%
2026-04-14	40.10	42.30	39.57	41.80	41.80	qfq	8,873,785	364,414,576	4.95%
2026-04-13	39.67	41.05	39.33	39.83	39.83	qfq	5,794,900	233,536,246	0.08%
2026-04-10	40.21	40.60	39.65	39.80	39.80	qfq	4,801,200	191,940,408	-0.03%
2026-04-09	39.80	40.25	39.45	39.81	39.81	qfq	4,667,600	185,744,505	-0.97%
2026-04-08	38.88	40.29	38.77	40.20	40.20	qfq	5,625,300	223,108,310	5.02%
2026-04-07	38.50	39.70	37.90	38.28	38.28	qfq	4,690,788	181,780,338	-0.03%
2026-04-03	39.11	39.39	38.13	38.29	38.29	qfq	4,317,900	167,662,481	-1.92%
2026-04-02	39.20	40.18	38.60	39.04	39.04	qfq	5,640,400	221,460,368	0.08%
2026-04-01	38.20	39.38	37.74	39.01	39.01	qfq	5,979,100	230,654,464	4.19%
2026-03-31	38.66	38.85	37.42	37.44	37.44	qfq	3,953,800	150,313,586	-2.98%
2026-03-30	38.12	39.17	37.92	38.59	38.59	qfq	3,731,600	143,946,197	-0.21%
2026-03-27	37.76	39.15	37.43	38.67	38.67	qfq	4,310,200	166,099,404	1.55%
2026-03-26	38.59	38.75	37.60	38.08	38.08	qfq	3,537,400	134,933,388	-1.30%
2026-03-25	38.29	39.31	37.91	38.58	38.58	qfq	6,307,800	244,257,711	1.79%
2026-03-24	38.34	38.66	36.91	37.90	37.90	qfq	4,962,800	187,015,673	0.99%
2026-03-23	39.41	39.41	37.11	37.53	37.53	qfq	8,576,500	327,633,403	-5.70%
2026-03-20	40.61	41.59	39.60	39.80	39.80	qfq	5,418,500	219,271,200	-1.83%
2026-03-19	42.11	42.69	40.48	40.54	40.54	qfq	7,461,535	308,310,114	-5.04%
2026-03-18	42.69	43.37	42.09	42.69	42.69	qfq	4,308,500	183,693,792	0.09%
2026-03-17	43.86	44.96	42.30	42.65	42.65	qfq	6,351,699	277,519,600	-2.51%
2026-03-16	45.04	45.04	42.73	43.75	43.75	qfq	7,944,101	346,122,268	-1.24%
2026-03-13	43.80	44.85	42.70	44.30	44.30	qfq	8,725,400	382,992,923	1.05%
2026-03-12	44.09	44.50	43.37	43.84	43.84	qfq	5,955,930	261,404,088	-0.93%
2026-03-11	45.23	45.69	43.99	44.25	44.25	qfq	5,720,433	254,807,485	-1.67%
2026-03-10	44.50	45.36	43.87	45.00	45.00	qfq	6,612,404	296,291,302	1.93%
2026-03-09	44.03	44.57	42.65	44.15	44.15	qfq	8,429,078	367,951,191	-1.93%
2026-03-06	44.49	46.26	44.30	45.02	45.02	qfq	9,875,203	446,958,984	0.49%
2026-03-05	48.30	48.68	43.20	44.80	44.80	qfq	22,705,550	1,019,816,649	-6.67%
2026-03-04	47.00	49.85	46.30	48.00	48.00	qfq	11,070,033	533,062,813	0.29%
2026-03-03	51.00	51.00	47.70	47.86	47.86	qfq	12,943,970	637,555,175	-2.49%
2026-03-02	47.60	50.30	46.80	49.08	49.08	qfq	11,824,900	580,835,220	2.51%
2026-02-27	45.94	48.30	45.68	47.88	47.88	qfq	9,824,000	461,584,626	4.29%
2026-02-26	46.88	46.88	45.45	45.91	45.91	qfq	6,160,600	282,439,877	-0.54%
2026-02-25	44.92	46.40	44.00	46.16	46.16	qfq	9,913,020	452,552,694	2.92%
2026-02-24	47.78	48.30	44.52	44.85	44.85	qfq	15,480,281	705,980,639	-4.78%
2026-02-13	47.90	48.15	46.91	47.10	47.10	qfq	8,647,000	410,613,990	-0.95%
2026-02-12	47.66	47.90	46.50	47.55	47.55	qfq	9,928,321	470,026,322	0.68%
2026-02-11	47.00	48.87	46.00	47.23	47.23	qfq	11,770,300	563,239,380	-0.15%
2026-02-10	47.50	48.60	46.81	47.30	47.30	qfq	8,152,300	387,330,997	-0.94%
2026-02-09	47.07	48.38	45.82	47.75	47.75	qfq	10,964,800	516,466,421	1.55%
2026-02-06	46.15	47.80	45.75	47.02	47.02	qfq	12,540,235	591,375,410	1.89%
2026-02-05	46.74	46.95	45.17	46.15	46.15	qfq	10,939,200	502,073,148	-1.75%
2026-02-04	46.06	47.86	45.50	46.97	46.97	qfq	18,250,235	857,196,195	2.96%
2026-02-03	42.15	45.62	41.46	45.62	45.62	qfq	19,559,088	872,353,532	10.01%
2026-02-02	42.60	43.41	41.20	41.47	41.47	qfq	12,983,256	545,576,751	-4.58%
2026-01-30	43.85	44.99	42.48	43.46	43.46	qfq	9,751,650	422,506,952	-2.34%
2026-01-29	43.00	47.19	42.84	44.50	44.50	qfq	17,007,900	765,303,201	2.56%
2026-01-28	44.36	44.99	42.32	43.39	43.39	qfq	11,639,535	503,747,380	-1.92%
2026-01-27	43.94	44.32	42.02	44.24	44.24	qfq	12,403,900	535,577,374	0.59%
2026-01-26	45.20	45.22	42.94	43.98	43.98	qfq	16,168,897	709,144,045	-1.46%
2026-01-23	44.00	44.98	42.00	44.63	44.63	qfq	26,950,150	1,177,828,665	3.67%
2026-01-22	39.86	43.08	39.60	43.05	43.05	qfq	30,253,750	1,287,891,236	9.93%
2026-01-21	38.03	39.26	37.51	39.16	39.16	qfq	8,050,800	310,314,725	2.01%
2026-01-20	39.29	39.31	38.16	38.39	38.39	qfq	8,804,550	340,152,973	-2.44%
2026-01-19	37.37	39.50	37.37	39.35	39.35	qfq	17,395,256	676,395,667	5.35%
2026-01-16	37.37	37.94	37.05	37.35	37.35	qfq	6,982,515	261,848,105	-0.05%
2026-01-15	37.57	38.88	36.91	37.37	37.37	qfq	8,898,900	335,761,026	-0.16%
2026-01-14	37.04	37.86	36.71	37.43	37.43	qfq	10,067,400	375,101,362	0.86%
2026-01-13	37.30	37.80	36.10	37.11	37.11	qfq	9,078,565	335,609,160	-0.24%
2026-01-12	37.16	37.88	36.47	37.20	37.20	qfq	12,484,944	464,412,083	1.36%
2026-01-09	35.88	37.22	35.71	36.70	36.70	qfq	11,403,200	418,397,000	2.23%
2026-01-08	35.57	36.67	35.51	35.90	35.90	qfq	5,951,800	214,343,464	0.96%
2026-01-07	35.98	36.13	35.50	35.56	35.56	qfq	7,048,200	252,025,592	-1.52%
2026-01-06	36.24	36.57	35.66	36.11	36.11	qfq	7,073,384	254,865,071	-0.47%
2026-01-05	35.32	36.54	35.00	36.28	36.28	qfq	8,831,900	316,495,841	2.72%
2025-12-31	36.90	36.90	34.87	35.32	35.32	qfq	10,199,400	363,168,949	-4.54%
2025-12-30	35.71	37.30	35.38	37.00	37.00	qfq	8,579,800	315,042,170	3.67%
2025-12-29	36.38	36.98	35.60	35.69	35.69	qfq	5,746,000	207,791,581	-1.25%
2025-12-26	35.50	36.45	35.04	36.14	36.14	qfq	7,775,500	278,308,868	2.38%
2025-12-25	33.80	35.58	33.57	35.30	35.30	qfq	8,739,800	304,213,034	4.31%
2025-12-24	33.48	34.72	33.30	33.84	33.84	qfq	5,903,200	201,199,110	1.08%
2025-12-23	33.85	34.05	33.36	33.48	33.48	qfq	3,478,300	116,938,928	-0.98%
2025-12-22	33.70	33.98	33.33	33.81	33.81	qfq	3,456,000	116,556,556	0.33%
2025-12-19	33.99	34.30	33.35	33.70	33.70	qfq	4,964,400	167,303,368	-0.85%
2025-12-18	35.10	35.50	33.98	33.99	33.99	qfq	5,842,400	202,589,793	-3.33%
2025-12-17	35.57	35.60	34.47	35.16	35.16	qfq	4,124,000	144,018,201	0.09%
2025-12-16	36.06	36.54	34.88	35.13	35.13	qfq	5,460,600	194,393,016	-3.59%
2025-12-15	35.11	37.55	34.78	36.44	36.44	qfq	10,402,300	377,559,711	3.14%
2025-12-12	35.30	35.80	35.03	35.33	35.33	qfq	3,850,500	136,585,044	-0.73%
2025-12-11	35.79	36.38	35.50	35.59	35.59	qfq	4,947,800	177,577,514	-0.31%
2025-12-10	36.49	36.60	35.40	35.70	35.70	qfq	5,113,664	183,357,627	-1.90%
2025-12-09	36.89	37.10	36.12	36.39	36.39	qfq	5,280,000	192,982,061	-1.60%
2025-12-08	37.40	37.50	36.68	36.98	36.98	qfq	5,985,200	221,054,082	-1.52%
2025-12-05	36.51	37.76	35.65	37.55	37.55	qfq	6,942,435	256,244,972	2.18%
2025-12-04	36.98	37.81	36.21	36.75	36.75	qfq	6,503,700	240,313,666	-0.70%
2025-12-03	38.60	39.30	36.85	37.01	37.01	qfq	12,390,200	463,562,127	-3.99%
2025-12-02	37.02	39.15	36.80	38.55	38.55	qfq	12,826,400	490,691,119	4.76%
2025-12-01	37.86	38.01	35.50	36.80	36.80	qfq	11,499,554	422,089,990	-3.59%
2025-11-28	36.93	38.37	36.69	38.17	38.17	qfq	6,902,035	259,203,626	3.39%
2025-11-27	37.58	38.23	36.92	36.92	36.92	qfq	6,626,436	249,061,882	-2.15%
2025-11-26	36.88	38.90	36.36	37.73	37.73	qfq	11,808,154	447,363,243	2.39%
2025-11-25	34.89	37.22	34.89	36.85	36.85	qfq	10,270,736	373,444,053	6.13%
2025-11-24	36.95	37.50	34.00	34.72	34.72	qfq	12,938,524	455,700,811	-6.01%
2025-11-21	39.00	39.00	35.52	36.94	36.94	qfq	15,121,700	559,882,048	-6.31%
2025-11-20	38.28	39.94	38.24	39.43	39.43	qfq	11,647,900	456,839,250	3.00%
2025-11-19	37.63	39.08	37.22	38.28	38.28	qfq	9,213,200	351,254,046	2.03%
2025-11-18	38.80	39.18	37.29	37.52	37.52	qfq	10,168,300	386,063,808	-3.30%
2025-11-17	39.86	40.65	38.45	38.80	38.80	qfq	14,769,000	581,952,594	-2.66%
2025-11-14	38.95	40.70	38.46	39.86	39.86	qfq	16,107,892	636,024,471	2.73%
2025-11-13	39.11	40.90	37.82	38.80	38.80	qfq	17,805,600	697,155,064	0.34%
2025-11-12	38.19	38.80	37.70	38.67	38.67	qfq	10,474,900	401,364,885	1.76%
2025-11-11	36.67	38.78	36.18	38.00	38.00	qfq	13,735,800	520,787,917	4.45%
2025-11-10	35.78	36.88	35.30	36.38	36.38	qfq	8,957,200	323,736,965	1.34%
2025-11-07	35.95	36.47	34.78	35.90	35.90	qfq	8,998,600	320,126,756	1.47%
2025-11-06	34.53	35.80	34.53	35.38	35.38	qfq	5,675,499	199,388,544	1.87%
2025-11-05	34.96	35.35	34.31	34.73	34.73	qfq	6,548,100	227,201,520	-1.64%
2025-11-04	36.08	36.10	35.00	35.31	35.31	qfq	7,825,400	277,163,933	-2.35%
2025-11-03	36.60	37.09	35.81	36.16	36.16	qfq	7,787,600	282,014,066	-1.42%
2025-10-31	36.50	37.36	35.66	36.68	36.68	qfq	8,857,900	324,981,310	0.88%
2025-10-30	36.81	37.48	36.01	36.36	36.36	qfq	11,225,369	409,950,699	-3.55%
2025-10-29	36.00	38.60	35.09	37.70	37.70	qfq	20,060,169	742,564,200	7.44%
2025-10-28	35.62	36.30	34.33	35.09	35.09	qfq	9,478,155	332,229,274	-1.98%
2025-10-27	33.99	36.79	33.99	35.80	35.80	qfq	14,912,304	533,435,856	5.20%
2025-10-24	35.38	35.53	33.58	34.03	34.03	qfq	9,351,500	318,978,338	-0.67%
2025-10-23	34.25	34.49	33.59	34.26	34.26	qfq	6,005,800	203,932,212	-0.70%
2025-10-22	34.84	34.84	34.12	34.50	34.50	qfq	4,907,700	168,892,491	-0.75%
2025-10-21	34.60	34.89	33.80	34.76	34.76	qfq	7,730,881	265,863,445	0.40%
2025-10-20	35.30	35.49	34.37	34.62	34.62	qfq	5,552,900	193,310,221	0.12%
2025-10-17	36.00	36.36	34.34	34.58	34.58	qfq	8,940,000	313,936,387	-4.21%
2025-10-16	36.49	36.84	35.36	36.10	36.10	qfq	10,523,700	378,148,319	-1.12%
2025-10-15	36.00	37.65	35.88	36.51	36.51	qfq	11,921,950	437,966,895	0.19%
2025-10-14	39.51	40.00	36.26	36.44	36.44	qfq	23,299,390	878,436,690	-4.71%
2025-10-13	37.13	39.08	36.99	38.24	38.24	qfq	19,415,150	743,159,640	2.22%
2025-10-10	39.93	39.93	37.34	37.41	37.41	qfq	30,578,248	1,176,771,785	-0.16%
2025-10-09	37.00	37.47	35.89	37.47	37.47	qfq	10,650,540	393,934,141	10.01%
2025-09-30	33.98	34.34	33.00	34.06	34.06	qfq	17,081,008	576,660,061	1.95%
2025-09-29	32.11	33.41	31.76	33.41	33.41	qfq	14,180,800	464,875,223	10.01%
2025-09-26	30.45	31.16	29.85	30.37	30.37	qfq	9,938,600	303,620,615	-0.26%
2025-09-25	33.29	34.07	30.08	30.45	30.45	qfq	21,112,660	665,177,919	-8.56%
2025-09-24	32.14	33.54	32.14	33.30	33.30	qfq	14,199,712	470,106,270	3.10%
2025-09-23	32.24	32.51	30.90	32.30	32.30	qfq	14,843,750	468,352,203	2.02%
2025-09-22	31.21	32.32	31.01	31.66	31.66	qfq	27,828,000	877,400,126	1.34%
2025-09-19	28.61	31.24	28.61	31.24	31.24	qfq	30,360,972	923,697,240	10.00%
2025-09-18	29.45	31.90	27.88	28.40	28.40	qfq	32,203,300	954,771,033	-3.60%
2025-09-17	29.34	30.10	29.14	29.46	29.46	qfq	6,559,710	193,202,092	-1.04%
2025-09-16	31.01	31.04	29.43	29.77	29.77	qfq	7,842,160	235,378,076	0.27%
2025-09-15	30.40	30.40	29.56	29.69	29.69	qfq	6,143,000	183,111,068	-2.37%
2025-09-12	30.55	31.01	30.10	30.41	30.41	qfq	7,203,400	219,323,323	-0.91%
2025-09-11	30.30	31.41	30.11	30.69	30.69	qfq	9,513,100	293,104,675	1.52%
2025-09-10	30.32	30.77	29.91	30.23	30.23	qfq	7,026,700	213,121,761	-0.40%
2025-09-09	29.01	31.17	28.72	30.35	30.35	qfq	14,276,200	430,881,772	4.05%
2025-09-08	29.91	29.99	28.93	29.17	29.17	qfq	6,052,974	177,979,701	-1.59%
2025-09-05	27.80	29.98	27.42	29.64	29.64	qfq	10,519,600	305,912,068	6.43%
2025-09-04	28.25	28.38	27.69	27.85	27.85	qfq	3,639,600	102,303,858	-1.35%
2025-09-03	29.06	29.50	28.07	28.23	28.23	qfq	4,622,000	131,921,055	-1.95%
2025-09-02	29.03	29.14	28.51	28.79	28.79	qfq	4,923,700	141,647,499	-1.17%
2025-09-01	29.40	29.41	28.80	29.13	29.13	qfq	4,225,100	122,643,360	-0.51%
2025-08-29	29.40	29.61	29.15	29.28	29.28	qfq	4,528,300	132,753,957	-0.41%
2025-08-28	29.12	29.40	28.36	29.40	29.40	qfq	8,588,365	248,022,323	0.96%
2025-08-27	31.24	31.37	29.02	29.12	29.12	qfq	14,956,100	446,353,678	-6.85%
2025-08-26	31.22	31.88	31.13	31.26	31.26	qfq	6,454,600	203,043,957	-0.98%
2025-08-25	30.74	31.69	30.66	31.57	31.57	qfq	11,571,285	361,628,728	4.09%
2025-08-22	29.88	30.88	29.68	30.33	30.33	qfq	6,909,520	209,665,010	2.19%
2025-08-21	29.77	30.50	29.63	29.68	29.68	qfq	5,703,300	170,675,201	-1.00%
2025-08-20	29.25	31.00	29.05	29.98	29.98	qfq	9,031,016	271,998,078	2.60%
2025-08-19	29.11	29.43	28.90	29.22	29.22	qfq	7,383,436	215,202,545	-0.14%
2025-08-18	30.38	30.38	28.82	29.26	29.26	qfq	15,417,520	450,742,680	-3.94%
2025-08-15	31.21	31.38	30.00	30.46	30.46	qfq	9,281,400	284,410,833	-2.37%
2025-08-14	32.17	32.40	31.20	31.20	31.20	qfq	7,044,300	222,754,547	-2.56%
2025-08-13	31.83	32.70	31.61	32.02	32.02	qfq	10,290,000	331,293,926	2.30%
2025-08-12	29.61	31.66	29.50	31.30	31.30	qfq	11,269,300	347,930,747	4.93%
2025-08-11	29.68	30.12	29.26	29.83	29.83	qfq	4,770,300	141,051,828	0.51%
2025-08-08	29.46	29.69	28.61	29.68	29.68	qfq	5,576,300	162,350,760	0.78%
2025-08-07	30.28	30.28	29.38	29.45	29.45	qfq	5,455,280	162,453,716	-2.74%
2025-08-06	29.78	30.36	29.55	30.28	30.28	qfq	5,391,880	162,128,168	2.26%
2025-08-05	29.56	29.84	29.32	29.61	29.61	qfq	4,479,600	132,527,213	0.03%
2025-08-04	29.82	30.10	29.24	29.60	29.60	qfq	6,132,458	181,672,741	-2.05%
2025-08-01	29.99	30.44	29.67	30.22	30.22	qfq	4,680,650	141,010,263	0.60%
2025-07-31	30.37	30.44	29.81	30.04	30.04	qfq	5,840,586	175,768,707	-0.96%
2025-07-30	29.69	30.94	29.69	30.33	30.33	qfq	7,925,000	240,314,035	1.64%
2025-07-29	29.34	29.85	29.24	29.84	29.84	qfq	6,868,700	203,630,119	1.70%
2025-07-28	28.15	29.80	27.95	29.34	29.34	qfq	11,042,200	323,040,889	4.23%
2025-07-25	28.30	28.56	27.98	28.15	28.15	qfq	5,959,600	167,885,264	-0.64%
2025-07-24	28.28	28.40	28.00	28.33	28.33	qfq	4,356,600	122,846,470	-0.04%
2025-07-23	28.13	28.65	28.09	28.34	28.34	qfq	6,567,200	186,712,495	0.71%
2025-07-22	28.17	28.50	28.02	28.14	28.14	qfq	3,857,000	108,660,654	-0.07%
2025-07-21	28.10	28.31	28.03	28.16	28.16	qfq	3,420,300	96,359,568	0.46%
2025-07-18	28.20	28.21	27.84	28.03	28.03	qfq	2,792,800	78,161,752	-0.25%
2025-07-17	28.03	28.23	28.00	28.10	28.10	qfq	3,625,756	101,816,222	-0.32%
2025-07-16	27.79	28.70	27.50	28.19	28.19	qfq	5,613,200	159,069,231	1.44%
2025-07-15	28.11	28.32	27.42	27.79	27.79	qfq	6,783,900	188,786,567	-2.22%
2025-07-14	29.39	29.52	28.26	28.42	28.42	qfq	8,033,100	231,558,495	0.60%
2025-07-11	28.20	28.63	28.03	28.25	28.25	qfq	5,390,700	152,057,840	0.18%
2025-07-10	28.03	28.27	27.90	28.20	28.20	qfq	3,203,100	89,911,814	0.46%
2025-07-09	28.20	28.47	28.01	28.07	28.07	qfq	4,289,300	121,002,407	-0.25%
2025-07-08	28.14	28.50	28.02	28.14	28.14	qfq	4,475,400	126,049,918	0.00%
2025-07-07	28.44	28.55	28.06	28.14	28.14	qfq	4,645,300	131,064,300	-1.75%
2025-07-04	27.59	29.50	27.18	28.64	28.64	qfq	11,794,400	332,893,186	3.81%
2025-07-03	28.46	28.52	26.82	27.59	27.59	qfq	11,912,700	328,304,427	-3.16%
2025-07-02	28.00	29.10	27.85	28.49	28.49	qfq	10,622,200	302,607,310	0.32%
2025-07-01	28.09	29.75	27.81	28.40	28.40	qfq	20,280,300	581,823,888	-3.50%
2025-06-30	29.43	29.43	29.43	29.43	29.43	qfq	4,534,300	133,444,449	-10.00%
2025-06-27	31.25	32.98	31.25	32.70	32.70	qfq	9,753,000	315,446,370	4.47%
2025-06-26	31.52	32.38	31.21	31.30	31.30	qfq	6,520,300	206,610,631	-0.73%
2025-06-25	31.20	32.31	31.12	31.53	31.53	qfq	6,216,000	196,982,565	1.55%
2025-06-24	31.56	31.68	31.00	31.05	31.05	qfq	5,173,600	161,634,264	-1.58%
2025-06-23	30.98	31.67	30.60	31.55	31.55	qfq	5,117,600	159,857,825	2.14%
2025-06-20	30.89	31.30	30.34	30.89	30.89	qfq	5,579,456	172,924,671	0.03%
2025-06-19	32.59	32.79	30.79	30.88	30.88	qfq	12,888,800	404,360,138	-4.04%
2025-06-18	35.99	36.20	32.18	32.18	32.18	qfq	22,577,300	764,899,572	-9.02%
2025-06-17	36.11	37.55	34.51	35.37	35.37	qfq	25,028,500	907,098,731	3.60%
2025-06-16	32.77	35.03	32.20	34.14	34.14	qfq	16,322,184	551,231,816	4.28%
2025-06-13	32.10	33.52	31.90	32.74	32.74	qfq	10,422,000	343,675,966	0.77%
2025-06-12	32.00	33.23	31.24	32.49	32.49	qfq	13,002,900	422,154,233	3.18%
2025-06-11	31.11	31.79	31.11	31.49	31.49	qfq	4,210,000	132,437,933	-0.25%
2025-06-10	32.43	32.56	30.96	31.57	31.57	qfq	8,402,500	266,217,526	-0.47%
2025-06-09	32.00	32.31	31.17	31.72	31.72	qfq	7,575,700	239,887,382	-0.13%
2025-06-06	30.99	32.78	30.99	31.76	31.76	qfq	16,027,256	510,490,597	2.52%
2025-06-05	31.99	32.54	30.98	30.98	30.98	qfq	18,451,463	584,168,434	-3.73%
2025-06-04	30.98	32.18	30.55	32.18	32.18	qfq	20,187,319	641,989,082	10.02%
2025-06-03	29.30	29.55	29.11	29.25	29.25	qfq	2,436,900	71,470,937	-0.85%
2025-05-30	29.99	30.09	29.21	29.50	29.50	qfq	3,645,400	107,432,307	-1.80%
2025-05-29	30.30	30.77	29.80	30.04	30.04	qfq	7,708,036	233,453,726	-2.50%
2025-05-28	30.72	31.65	30.60	30.81	30.81	qfq	7,753,436	241,196,174	0.82%
2025-05-27	31.33	31.49	30.23	30.56	30.56	qfq	12,802,872	393,861,671	-5.12%
2025-05-26	30.00	32.89	29.01	32.21	32.21	qfq	20,186,800	636,509,353	7.73%
2025-05-23	29.20	31.69	28.90	29.90	29.90	qfq	14,796,366	449,796,771	3.78%
2025-05-22	28.00	28.98	27.90	28.81	28.81	qfq	4,731,900	135,459,716	2.38%
2025-05-21	28.23	28.38	27.63	28.14	28.14	qfq	1,661,100	46,461,652	-0.32%
2025-05-20	27.85	28.46	27.60	28.23	28.23	qfq	2,546,384	71,581,453	1.36%
2025-05-19	27.15	28.29	26.87	27.85	27.85	qfq	4,497,300	124,759,106	1.87%
2025-05-16	27.40	27.75	27.17	27.34	27.34	qfq	2,280,200	62,576,611	-0.11%
2025-05-15	27.50	27.73	27.09	27.37	27.37	qfq	2,927,100	80,095,409	-0.58%
2025-05-14	28.57	28.57	27.15	27.53	27.53	qfq	4,210,701	116,322,249	-2.82%
2025-05-13	28.06	29.11	28.06	28.33	28.33	qfq	3,882,400	111,128,393	1.03%
2025-05-12	28.09	28.35	27.59	28.04	28.04	qfq	2,407,110	67,333,428	-0.14%
2025-05-09	28.40	28.42	27.94	28.08	28.08	qfq	1,986,910	55,881,002	-0.53%
2025-05-08	27.63	28.75	27.63	28.23	28.23	qfq	3,166,100	89,496,671	1.55%
2025-05-07	28.46	28.65	27.56	27.80	27.80	qfq	2,887,400	80,996,844	-0.82%
2025-05-06	27.72	28.39	27.60	28.03	28.03	qfq	3,607,600	101,199,754	1.89%
2025-04-30	26.88	27.72	26.80	27.51	27.51	qfq	3,583,400	98,214,942	2.34%
2025-04-29	26.00	27.40	25.78	26.88	26.88	qfq	4,394,170	117,687,712	3.82%
2025-04-28	26.60	26.60	25.81	25.89	25.89	qfq	2,678,900	69,923,450	-0.46%
2025-04-25	24.73	26.50	24.64	26.01	26.01	qfq	6,615,800	171,687,202	5.18%
2025-04-24	24.99	24.99	24.39	24.73	24.73	qfq	1,981,500	48,875,695	-0.36%
2025-04-23	25.11	25.12	24.79	24.82	24.82	qfq	1,853,200	46,197,488	-0.24%
2025-04-22	25.12	25.19	24.81	24.88	24.88	qfq	1,625,600	40,568,716	-0.96%
2025-04-21	24.84	25.30	24.42	25.12	25.12	qfq	1,946,000	48,516,659	1.13%
2025-04-18	25.20	25.25	24.72	24.84	24.84	qfq	1,753,100	43,664,760	-1.74%
2025-04-17	24.53	25.78	24.53	25.28	25.28	qfq	2,937,400	74,176,958	2.31%
2025-04-16	25.53	25.54	24.51	24.71	24.71	qfq	2,523,502	62,802,113	-3.21%
2025-04-15	25.95	25.95	25.31	25.53	25.53	qfq	2,610,400	66,684,111	-1.24%
2025-04-14	25.44	26.19	25.13	25.85	25.85	qfq	5,115,700	131,232,453	2.38%
2025-04-11	25.00	26.06	24.90	25.25	25.25	qfq	4,020,100	102,737,241	-0.20%
2025-04-10	25.10	25.93	25.08	25.30	25.30	qfq	4,172,300	106,335,652	2.10%
2025-04-09	24.48	24.98	22.70	24.78	24.78	qfq	6,074,400	145,026,531	-0.04%
2025-04-08	25.00	25.93	23.89	24.79	24.79	qfq	6,610,840	162,665,535	-3.88%
2025-04-07	27.00	27.10	25.79	25.79	25.79	qfq	4,524,700	118,121,759	-10.01%
2025-04-03	28.65	28.98	28.35	28.66	28.66	qfq	2,899,230	83,121,563	-0.76%
2025-04-02	29.02	29.63	28.78	28.88	28.88	qfq	2,976,800	86,911,064	-0.45%
2025-04-01	28.10	29.57	27.70	29.01	29.01	qfq	6,184,830	178,801,754	4.05%
2025-03-31	27.53	28.42	27.30	27.88	27.88	qfq	3,778,000	105,817,596	-0.04%
2025-03-28	28.70	28.97	26.80	27.89	27.89	qfq	7,997,778	222,363,788	-3.09%
2025-03-27	28.89	29.33	28.65	28.78	28.78	qfq	2,426,000	69,984,816	-1.10%
2025-03-26	28.60	29.41	28.55	29.10	29.10	qfq	2,485,530	72,002,005	0.94%
2025-03-25	28.92	29.28	28.40	28.83	28.83	qfq	2,754,600	79,590,104	0.10%
2025-03-24	29.48	29.48	28.50	28.80	28.80	qfq	4,660,258	134,598,082	-2.37%
2025-03-21	29.89	30.59	29.35	29.50	29.50	qfq	4,825,800	144,489,059	-1.37%
2025-03-20	29.72	30.06	29.55	29.91	29.91	qfq	3,695,558	110,365,600	0.71%
2025-03-19	29.98	29.98	29.18	29.70	29.70	qfq	4,561,130	134,839,711	-0.93%
2025-03-18	30.28	30.44	29.90	29.98	29.98	qfq	4,530,000	136,151,215	-0.86%
2025-03-17	30.91	31.20	30.14	30.24	30.24	qfq	5,658,800	172,747,689	-1.82%
2025-03-14	32.38	32.38	30.72	30.80	30.80	qfq	10,248,200	318,847,086	-3.96%
2025-03-13	32.00	32.77	31.36	32.07	32.07	qfq	13,599,322	437,812,212	1.10%
2025-03-12	28.90	31.72	28.62	31.72	31.72	qfq	13,382,523	410,698,412	9.99%
2025-03-11	28.68	28.85	28.39	28.84	28.84	qfq	3,137,300	89,714,473	-0.10%
2025-03-10	28.85	29.37	28.38	28.87	28.87	qfq	4,070,000	117,242,623	-0.41%
2025-03-07	29.09	29.35	28.82	28.99	28.99	qfq	3,524,001	102,153,990	-0.34%
2025-03-06	29.20	29.24	28.72	29.09	29.09	qfq	3,607,401	104,541,360	-0.41%
2025-03-05	29.78	29.88	28.98	29.21	29.21	qfq	3,003,300	87,873,666	-1.25%
2025-03-04	29.62	29.92	29.10	29.58	29.58	qfq	2,897,300	85,227,816	-0.27%
2025-03-03	29.70	30.66	29.60	29.66	29.66	qfq	5,147,500	155,063,000	-0.87%
2025-02-28	28.91	30.42	28.74	29.92	29.92	qfq	8,501,383	252,917,499	3.49%
2025-02-27	28.89	29.04	28.38	28.91	28.91	qfq	3,704,483	106,122,053	0.14%
2025-02-26	29.53	29.83	28.83	28.87	28.87	qfq	4,830,800	141,090,106	-2.24%
2025-02-25	29.50	30.30	29.30	29.53	29.53	qfq	4,530,600	135,183,229	-0.51%
2025-02-24	29.58	30.42	29.24	29.68	29.68	qfq	5,556,100	165,997,268	0.88%
2025-02-21	29.30	29.58	28.86	29.42	29.42	qfq	4,979,700	144,960,446	-0.61%
2025-02-20	28.87	30.59	28.66	29.60	29.60	qfq	5,000,848	148,768,542	2.53%
2025-02-19	28.79	29.10	28.45	28.87	28.87	qfq	3,432,300	98,649,219	1.26%
2025-02-18	29.06	29.15	28.34	28.51	28.51	qfq	3,916,900	112,396,588	-1.96%
2025-02-17	28.80	29.45	28.49	29.08	29.08	qfq	3,899,800	113,374,077	0.94%
2025-02-14	29.78	29.78	28.45	28.81	28.81	qfq	6,498,785	187,781,208	-3.22%
2025-02-13	30.41	30.80	29.76	29.77	29.77	qfq	4,250,248	128,458,413	-2.68%
2025-02-12	30.40	30.72	30.22	30.59	30.59	qfq	3,124,900	95,213,286	-0.20%
2025-02-11	30.00	30.66	29.19	30.65	30.65	qfq	6,882,900	206,004,221	2.20%
2025-02-10	30.93	31.11	29.60	29.99	29.99	qfq	7,615,700	230,565,165	-3.60%
2025-02-07	31.44	31.84	31.00	31.11	31.11	qfq	5,396,600	168,968,136	-1.08%
2025-02-06	31.46	31.78	31.11	31.45	31.45	qfq	3,606,200	113,563,807	0.00%
2025-02-05	32.28	32.28	31.36	31.45	31.45	qfq	2,408,600	76,049,287	-1.72%
2025-01-27	32.50	32.56	31.60	32.00	32.00	qfq	2,406,500	76,776,881	-1.23%
2025-01-24	31.55	32.76	31.39	32.40	32.40	qfq	4,470,000	144,216,265	2.92%
2025-01-23	33.34	33.50	31.38	31.48	31.48	qfq	6,411,520	206,426,469	-5.09%
2025-01-22	32.95	33.57	32.72	33.17	33.17	qfq	2,676,100	88,709,861	-0.06%
2025-01-21	33.30	33.78	33.00	33.19	33.19	qfq	3,394,400	113,203,518	-0.27%
2025-01-20	33.43	33.67	32.88	33.28	33.28	qfq	3,260,000	108,268,116	-0.66%
2025-01-17	31.60	33.57	31.23	33.50	33.50	qfq	6,609,920	216,616,107	5.02%
2025-01-16	32.11	32.69	31.35	31.90	31.90	qfq	3,895,000	124,433,109	-1.33%
2025-01-15	31.17	32.65	31.08	32.33	32.33	qfq	5,643,100	180,928,144	3.29%
2025-01-14	30.99	31.79	30.80	31.30	31.30	qfq	4,286,600	133,922,201	1.59%
2025-01-13	30.40	30.98	29.90	30.81	30.81	qfq	2,968,100	90,567,817	0.65%
2025-01-10	30.18	31.79	29.91	30.61	30.61	qfq	5,721,200	177,730,867	1.42%
2025-01-09	29.80	30.53	29.51	30.18	30.18	qfq	3,728,600	112,603,631	0.60%
2025-01-08	30.58	31.22	29.36	30.00	30.00	qfq	6,107,100	183,080,058	-2.94%
2025-01-07	30.72	31.34	30.03	30.91	30.91	qfq	5,567,493	170,563,040	1.11%
2025-01-06	32.75	33.00	29.32	30.57	30.57	qfq	10,067,700	308,512,647	-6.17%
2025-01-03	32.87	34.10	32.37	32.58	32.58	qfq	6,406,800	213,622,493	-0.88%
2025-01-02	32.70	33.26	32.45	32.87	32.87	qfq	3,607,200	118,779,156	0.37%
2024-12-31	33.16	33.30	31.91	32.75	32.75	qfq	4,849,600	157,847,914	-1.41%
2024-12-30	35.20	35.35	32.66	33.22	33.22	qfq	9,997,714	334,850,211	-6.42%
2024-12-27	34.59	35.95	34.40	35.50	35.50	qfq	6,152,600	217,855,554	3.35%
2024-12-26	33.00	34.98	32.71	34.35	34.35	qfq	6,285,300	214,402,789	4.57%
2024-12-25	33.60	33.99	32.69	32.85	32.85	qfq	3,431,858	113,754,230	-3.04%
2024-12-24	33.65	34.16	33.24	33.88	33.88	qfq	3,169,800	106,845,907	1.26%
2024-12-23	34.62	35.50	33.41	33.46	33.46	qfq	5,835,200	199,659,816	-3.29%
2024-12-20	33.52	35.48	33.52	34.60	34.60	qfq	7,737,793	269,161,813	2.73%
2024-12-19	33.10	34.33	32.70	33.68	33.68	qfq	5,437,100	182,873,374	2.15%
2024-12-18	32.95	33.49	32.27	32.97	32.97	qfq	3,248,900	106,274,281	0.21%
2024-12-17	34.13	34.42	32.88	32.90	32.90	qfq	5,273,700	176,191,348	-3.60%
2024-12-16	32.55	35.09	32.55	34.13	34.13	qfq	8,730,200	298,956,313	3.05%
2024-12-13	33.47	33.75	32.80	33.12	33.12	qfq	3,630,300	120,595,430	-1.87%
2024-12-12	32.82	34.09	32.11	33.75	33.75	qfq	5,646,801	187,210,395	2.68%
2024-12-11	33.48	33.53	32.85	32.87	32.87	qfq	4,070,600	134,737,169	-2.00%
2024-12-10	34.25	34.85	33.42	33.54	33.54	qfq	6,480,900	221,195,597	-0.42%
2024-12-09	33.71	35.18	33.47	33.68	33.68	qfq	5,856,600	200,154,186	-0.56%
2024-12-06	32.78	34.70	32.18	33.87	33.87	qfq	7,728,500	261,369,003	2.33%
2024-12-05	32.12	33.30	31.38	33.10	33.10	qfq	10,023,200	324,816,844	0.49%
2024-12-04	36.24	36.25	32.94	32.94	32.94	qfq	18,330,560	617,956,816	-10.00%
2024-12-03	35.16	37.10	35.14	36.60	36.60	qfq	9,648,437	351,194,998	4.07%
2024-12-02	37.70	37.72	34.29	35.17	35.17	qfq	18,072,005	642,833,367	-7.69%
2024-11-29	38.00	38.77	37.50	38.10	38.10	qfq	6,421,300	244,739,542	-0.50%
2024-11-28	38.83	39.20	37.81	38.29	38.29	qfq	6,486,733	248,694,995	-1.39%
2024-11-27	36.30	38.88	35.51	38.83	38.83	qfq	10,287,170	384,863,695	5.80%
2024-11-26	35.10	37.20	34.88	36.70	36.70	qfq	8,681,400	313,805,334	4.50%
2024-11-25	35.57	35.80	34.60	35.12	35.12	qfq	5,259,470	184,973,194	-1.27%
2024-11-22	36.60	37.30	35.20	35.57	35.57	qfq	8,473,270	305,651,555	-1.66%
2024-11-21	34.50	37.60	33.60	36.17	36.17	qfq	14,635,540	523,058,791	5.18%
2024-11-20	34.98	35.35	33.95	34.39	34.39	qfq	8,451,436	292,942,698	-1.74%
2024-11-19	34.40	35.58	32.87	35.00	35.00	qfq	11,138,601	382,412,992	2.04%
2024-11-18	36.90	37.49	34.02	34.30	34.30	qfq	10,461,700	371,036,792	-7.65%
2024-11-15	36.90	38.47	36.85	37.14	37.14	qfq	6,141,813	230,777,703	0.27%
2024-11-14	37.49	39.06	36.88	37.04	37.04	qfq	7,928,943	301,056,303	-1.75%
2024-11-13	38.00	38.25	36.80	37.70	37.70	qfq	7,348,200	275,181,546	-1.41%
2024-11-12	39.15	39.70	37.83	38.24	38.24	qfq	11,660,943	452,248,995	-1.62%
2024-11-11	37.18	39.61	36.50	38.87	38.87	qfq	11,567,204	444,514,883	5.63%
2024-11-08	35.91	37.83	35.91	36.80	36.80	qfq	8,989,393	332,966,017	2.36%
2024-11-07	35.14	36.20	34.76	35.95	35.95	qfq	7,855,825	280,946,666	1.58%
2024-11-06	36.01	36.33	34.00	35.39	35.39	qfq	12,816,876	448,757,556	-2.56%
2024-11-05	36.02	37.25	35.83	36.32	36.32	qfq	9,088,800	331,264,130	0.19%
2024-11-04	34.34	36.55	34.34	36.25	36.25	qfq	9,849,000	351,417,659	3.66%
2024-11-01	35.58	36.15	33.76	34.97	34.97	qfq	11,739,395	411,271,868	-0.68%
2024-10-31	37.80	38.13	35.10	35.21	35.21	qfq	15,420,720	561,212,370	-7.27%
2024-10-30	37.20	38.59	36.57	37.97	37.97	qfq	9,999,808	376,591,480	0.13%
2024-10-29	38.50	39.90	36.80	37.92	37.92	qfq	15,509,908	589,079,594	-2.52%
2024-10-28	35.60	39.24	35.32	38.90	38.90	qfq	18,100,614	676,759,797	9.06%
2024-10-25	33.41	36.00	32.81	35.67	35.67	qfq	16,143,576	555,326,943	6.76%
2024-10-24	32.30	34.36	31.66	33.41	33.41	qfq	14,204,802	470,816,073	1.21%
2024-10-23	33.00	34.93	30.50	33.01	33.01	qfq	26,354,199	866,925,114	3.97%
2024-10-22	28.50	31.75	28.20	31.75	31.75	qfq	16,885,661	513,657,353	10.01%
2024-10-21	27.99	28.94	27.63	28.86	28.86	qfq	10,729,100	305,766,918	4.38%
2024-10-18	27.48	27.98	27.05	27.65	27.65	qfq	6,338,000	174,998,408	0.00%
2024-10-17	27.35	28.45	27.30	27.65	27.65	qfq	9,867,063	275,420,647	2.48%
2024-10-16	26.65	27.06	26.36	26.98	26.98	qfq	2,769,200	74,321,360	1.28%
2024-10-15	26.98	27.61	26.61	26.64	26.64	qfq	4,861,100	131,669,521	-1.26%
2024-10-14	26.42	27.30	26.30	26.98	26.98	qfq	5,592,200	149,608,380	2.31%
2024-10-11	27.32	27.36	26.15	26.37	26.37	qfq	5,917,320	157,019,193	-3.41%
2024-10-10	27.55	28.40	27.15	27.30	27.30	qfq	6,732,292	186,902,518	0.04%
2024-10-09	27.30	27.88	26.00	27.29	27.29	qfq	9,121,608	246,495,135	-2.50%
2024-10-08	29.80	30.53	27.36	27.99	27.99	qfq	20,475,435	583,719,835	-0.74%
2024-09-30	27.57	28.90	26.62	28.20	28.20	qfq	14,694,583	411,092,039	4.21%
2024-09-27	26.25	27.37	25.88	27.06	27.06	qfq	6,605,100	176,448,992	4.04%
2024-09-26	25.38	26.02	25.06	26.01	26.01	qfq	4,690,300	120,344,106	2.93%
2024-09-25	25.38	26.11	25.20	25.27	25.27	qfq	4,690,690	119,896,004	0.08%
2024-09-24	24.95	25.46	24.56	25.25	25.25	qfq	3,254,795	81,629,714	2.14%
2024-09-23	24.44	24.94	24.43	24.72	24.72	qfq	1,433,005	35,339,709	0.82%
2024-09-20	24.80	24.80	24.25	24.52	24.52	qfq	1,505,100	36,895,357	-1.13%
2024-09-19	24.30	25.03	24.08	24.80	24.80	qfq	2,873,200	70,954,782	2.23%
2024-09-18	24.18	24.50	23.81	24.26	24.26	qfq	1,810,890	43,727,022	0.33%
2024-09-13	24.46	24.60	24.11	24.18	24.18	qfq	2,137,800	51,912,105	-1.71%
2024-09-12	24.04	25.10	23.91	24.60	24.60	qfq	4,080,600	100,533,949	2.63%
2024-09-11	23.39	24.44	23.29	23.97	23.97	qfq	4,154,100	99,855,775	1.61%
2024-09-10	23.81	24.60	22.04	23.59	23.59	qfq	6,729,800	153,867,084	-0.92%
2024-09-09	24.51	24.84	23.75	23.81	23.81	qfq	3,028,300	73,286,620	-3.09%
2024-09-06	25.02	25.07	24.53	24.57	24.57	qfq	2,251,500	55,874,456	-1.13%
2024-09-05	24.57	24.93	24.33	24.85	24.85	qfq	1,300,400	32,076,348	1.43%
2024-09-04	24.87	25.04	24.50	24.50	24.50	qfq	1,912,690	47,101,884	-1.49%
2024-09-03	24.51	25.15	24.46	24.87	24.87	qfq	2,788,600	69,440,105	1.26%
2024-09-02	24.55	25.14	24.45	24.56	24.56	qfq	3,544,700	87,893,311	-0.16%
2024-08-30	23.85	25.04	23.70	24.60	24.60	qfq	5,322,100	130,839,852	3.19%
2024-08-29	24.25	24.28	23.51	23.84	23.84	qfq	3,904,700	93,450,892	-1.81%
2024-08-28	24.88	24.97	23.89	24.28	24.28	qfq	5,330,900	129,595,719	-2.14%
2024-08-27	25.56	25.58	24.70	24.81	24.81	qfq	3,191,300	79,477,074	-1.74%
2024-08-26	24.73	25.79	24.53	25.25	25.25	qfq	4,122,200	104,100,478	2.56%
2024-08-23	24.60	24.99	24.36	24.62	24.62	qfq	3,218,600	79,206,044	-0.69%
2024-08-22	25.20	25.41	24.54	24.79	24.79	qfq	3,858,200	96,011,852	-2.32%
2024-08-21	25.79	25.99	25.15	25.38	25.38	qfq	3,453,500	88,158,373	-2.20%
2024-08-20	26.24	26.40	25.51	25.95	25.95	qfq	4,112,100	106,808,945	-0.27%
2024-08-19	26.70	27.25	26.00	26.02	26.02	qfq	4,665,400	123,540,695	-2.80%
2024-08-16	26.35	27.28	26.10	26.77	26.77	qfq	5,419,031	144,496,916	1.13%
2024-08-15	26.59	26.99	26.20	26.47	26.47	qfq	6,130,300	162,789,598	-1.49%
2024-08-14	28.78	28.78	26.52	26.87	26.87	qfq	10,400,705	284,307,766	-7.22%
2024-08-13	28.67	29.18	28.54	28.96	28.96	qfq	7,597,580	219,406,062	1.61%
2024-08-12	31.44	31.44	28.30	28.50	28.50	qfq	13,926,700	413,414,810	-7.32%
2024-08-09	31.00	31.26	30.00	30.75	30.75	qfq	6,760,900	208,572,946	-0.65%
2024-08-08	30.00	31.25	29.50	30.95	30.95	qfq	11,095,500	335,065,596	1.88%
2024-08-07	28.75	30.65	28.51	30.38	30.38	qfq	12,824,900	381,832,635	5.85%
2024-08-06	28.00	29.70	28.00	28.70	28.70	qfq	12,106,502	347,636,520	-0.38%
2024-08-05	27.78	29.85	27.28	28.81	28.81	qfq	18,514,844	530,260,791	3.71%
2024-08-02	27.78	27.78	26.10	27.78	27.78	qfq	20,489,322	564,661,190	10.02%
2024-08-01	25.46	25.51	25.04	25.25	25.25	qfq	1,530,231	38,558,973	-0.82%
2024-07-31	25.03	25.65	25.02	25.46	25.46	qfq	2,471,200	62,763,713	0.79%
2024-07-30	24.69	25.35	24.42	25.26	25.26	qfq	2,244,031	55,953,210	2.43%
2024-07-29	25.16	25.17	24.02	24.66	24.66	qfq	1,501,400	36,911,411	-1.20%
2024-07-26	24.70	25.18	24.61	24.96	24.96	qfq	911,300	22,787,295	0.65%
2024-07-25	24.86	24.88	24.40	24.80	24.80	qfq	1,164,100	28,679,255	-0.24%
2024-07-24	24.66	24.89	24.38	24.86	24.86	qfq	1,760,500	43,399,295	0.81%
2024-07-23	24.60	25.08	24.57	24.66	24.66	qfq	1,294,800	32,067,451	0.00%
2024-07-22	25.27	25.46	24.61	24.66	24.66	qfq	2,483,800	61,751,122	-2.68%
2024-07-19	25.30	25.60	25.07	25.34	25.34	qfq	1,136,500	28,863,202	0.56%
2024-07-18	25.39	25.39	25.00	25.20	25.20	qfq	1,525,600	38,391,144	-0.75%
2024-07-17	25.58	25.79	25.30	25.39	25.39	qfq	1,684,000	42,957,696	-0.74%
2024-07-16	26.18	26.30	25.45	25.58	25.58	qfq	2,889,000	74,369,269	-2.29%
2024-07-15	26.01	26.83	26.00	26.18	26.18	qfq	3,091,600	81,785,680	0.23%
2024-07-12	25.94	26.30	25.86	26.12	26.12	qfq	1,833,499	47,838,139	0.54%
2024-07-11	25.57	26.09	25.42	25.98	25.98	qfq	2,708,030	69,975,940	2.69%
2024-07-10	25.41	25.89	25.10	25.30	25.30	qfq	2,322,900	58,854,272	-1.29%
2024-07-09	24.70	25.88	24.70	25.63	25.63	qfq	3,522,000	89,545,305	2.81%
2024-07-08	25.41	25.60	24.71	24.93	24.93	qfq	1,640,400	41,250,561	-1.85%
2024-07-05	25.45	25.55	24.86	25.40	25.40	qfq	1,636,800	41,324,788	-0.20%
2024-07-04	25.61	26.08	25.25	25.45	25.45	qfq	2,692,900	68,965,760	-0.51%
2024-07-03	26.12	26.28	25.50	25.58	25.58	qfq	2,600,000	67,323,227	-2.10%
2024-07-02	26.39	26.61	26.00	26.13	26.13	qfq	3,054,600	80,002,819	-0.57%
2024-07-01	25.01	26.49	24.97	26.28	26.28	qfq	4,365,732	113,006,401	5.75%
2024-06-28	24.39	25.40	24.39	24.85	24.85	qfq	2,133,600	53,377,888	0.40%
2024-06-27	24.88	25.25	24.67	24.75	24.75	qfq	1,528,557	38,067,896	-1.20%
2024-06-26	24.37	25.05	24.12	25.05	25.05	qfq	1,973,957	48,844,173	2.79%
2024-06-25	25.01	25.46	24.36	24.37	24.37	qfq	1,788,858	44,334,042	-3.06%
2024-06-24	25.78	25.89	25.01	25.14	25.14	qfq	1,865,400	47,367,640	-2.22%
2024-06-21	25.35	25.85	25.35	25.71	25.71	qfq	1,092,800	28,047,005	0.63%
2024-06-20	25.78	26.16	25.55	25.55	25.55	qfq	2,812,100	72,594,876	-1.69%
2024-06-19	25.81	26.15	25.66	25.99	25.99	qfq	2,602,005	67,492,055	0.70%
2024-06-18	25.11	25.90	25.11	25.81	25.81	qfq	1,972,000	50,444,241	2.10%
2024-06-17	25.65	25.65	25.15	25.28	25.28	qfq	1,849,043	46,680,287	-1.13%
2024-06-14	25.91	25.99	24.72	25.57	25.57	qfq	5,169,800	130,973,239	-1.54%
2024-06-13	25.55	26.10	25.25	25.97	25.97	qfq	4,086,400	105,294,300	1.33%
2024-06-12	24.73	26.00	24.70	25.63	25.63	qfq	4,087,700	104,266,130	3.14%
2024-06-11	24.69	24.96	24.37	24.85	24.85	qfq	2,487,300	61,343,670	0.61%
2024-06-07	23.93	24.78	23.22	24.70	24.70	qfq	4,409,700	106,864,031	6.70%
2024-06-06	24.48	24.48	23.00	23.15	23.15	qfq	1,975,500	46,112,149	-2.98%
2024-06-05	24.05	24.60	23.74	23.86	23.86	qfq	1,802,000	43,518,404	-0.17%
2024-06-04	23.80	24.01	23.15	23.90	23.90	qfq	1,960,300	46,125,799	0.42%
2024-06-03	24.10	24.10	23.40	23.80	23.80	qfq	1,837,000	43,611,456	-1.65%
2024-05-31	24.44	25.00	24.18	24.20	24.20	qfq	2,092,150	51,168,849	-1.06%
2024-05-30	24.49	24.67	24.25	24.46	24.46	qfq	1,314,500	32,108,690	-0.45%
2024-05-29	24.49	25.08	24.28	24.57	24.57	qfq	1,945,400	48,031,098	0.33%
2024-05-28	23.66	24.57	23.52	24.49	24.49	qfq	1,878,700	45,654,968	3.29%
2024-05-27	24.40	24.40	23.38	23.71	23.71	qfq	2,105,500	50,095,565	-2.43%
2024-05-24	24.67	25.15	24.16	24.30	24.30	qfq	1,853,800	45,456,281	-0.90%
2024-05-23	25.05	25.10	24.36	24.52	24.52	qfq	1,865,557	45,993,645	-2.54%
2024-05-22	25.60	25.69	25.14	25.16	25.16	qfq	2,331,400	59,017,022	-1.72%
2024-05-21	25.24	25.66	25.04	25.60	25.60	qfq	2,122,120	53,872,167	1.19%
2024-05-20	25.18	25.37	24.90	25.30	25.30	qfq	1,691,320	42,482,809	1.00%
2024-05-17	25.10	25.30	24.77	25.05	25.05	qfq	1,625,600	40,583,458	-0.40%
2024-05-16	25.42	25.50	24.82	25.15	25.15	qfq	1,675,100	42,050,385	-0.47%
2024-05-15	24.45	25.78	24.45	25.27	25.27	qfq	3,492,800	88,088,198	3.40%
2024-05-14	23.84	24.53	23.76	24.44	24.44	qfq	1,487,600	36,137,467	2.26%
2024-05-13	24.30	24.39	23.62	23.90	23.90	qfq	1,769,100	42,298,592	-2.01%
2024-05-10	24.55	24.68	24.25	24.39	24.39	qfq	1,707,380	41,677,459	-0.85%
2024-05-09	24.35	24.80	24.35	24.60	24.60	qfq	1,879,720	46,182,626	0.86%
2024-05-08	24.90	24.90	24.31	24.39	24.39	qfq	2,165,300	53,191,003	-1.93%
2024-05-07	24.62	25.10	24.49	24.87	24.87	qfq	1,860,200	46,189,257	1.02%
2024-05-06	24.79	25.05	24.37	24.62	24.62	qfq	2,106,300	51,777,470	0.33%
2024-04-30	24.92	25.29	24.41	24.54	24.54	qfq	2,778,300	68,699,701	-2.35%
2024-04-29	25.02	25.78	24.51	25.13	25.13	qfq	5,103,300	128,621,532	4.93%
2024-04-26	22.97	24.19	22.92	23.95	23.95	qfq	2,289,200	54,220,036	3.90%
2024-04-25	23.12	23.40	22.89	23.05	23.05	qfq	1,125,498	26,051,915	-0.39%
2024-04-24	23.28	23.75	22.62	23.14	23.14	qfq	2,315,550	53,791,913	-1.49%
2024-04-23	23.00	23.61	22.86	23.49	23.49	qfq	1,687,100	39,209,744	2.09%
2024-04-22	22.50	23.24	22.00	23.01	23.01	qfq	2,436,011	55,404,865	2.49%
2024-04-19	22.40	22.75	21.90	22.45	22.45	qfq	2,613,075	58,197,058	0.22%
2024-04-18	23.36	23.49	22.38	22.40	22.40	qfq	1,912,500	43,465,532	-3.32%
2024-04-17	22.26	23.50	22.26	23.17	23.17	qfq	1,823,079	42,127,007	3.81%
2024-04-16	24.21	24.21	22.01	22.32	22.32	qfq	3,822,500	87,153,000	-7.81%
2024-04-15	24.99	25.20	24.10	24.21	24.21	qfq	2,718,000	66,640,758	-3.39%
2024-04-12	24.97	25.45	24.86	25.06	25.06	qfq	1,172,398	29,487,434	0.04%
2024-04-11	25.15	25.44	24.86	25.05	25.05	qfq	1,856,636	46,677,600	-0.91%
2024-04-10	25.73	25.96	25.00	25.28	25.28	qfq	2,026,836	51,522,474	-1.75%
2024-04-09	25.34	25.98	25.27	25.73	25.73	qfq	1,602,200	41,014,291	1.42%
2024-04-08	26.30	26.39	25.30	25.37	25.37	qfq	2,743,700	70,774,574	-3.90%
2024-04-03	26.07	26.75	25.92	26.40	26.40	qfq	2,297,300	60,367,411	1.23%
2024-04-02	26.23	26.40	25.76	26.08	26.08	qfq	1,838,975	47,875,055	-0.65%
2024-04-01	25.61	26.29	25.61	26.25	26.25	qfq	2,797,536	72,890,661	2.70%
2024-03-29	24.95	25.61	24.95	25.56	25.56	qfq	1,962,036	49,719,763	2.44%
2024-03-28	24.96	25.44	24.65	24.95	24.95	qfq	3,487,000	87,169,433	0.00%
2024-03-27	25.20	25.45	24.68	24.95	24.95	qfq	2,653,100	66,507,075	-0.99%
2024-03-26	25.37	25.65	24.79	25.20	25.20	qfq	2,612,300	65,846,955	-0.51%
2024-03-25	26.51	26.65	25.00	25.33	25.33	qfq	5,532,648	142,413,257	-5.02%
2024-03-22	26.91	27.16	26.65	26.67	26.67	qfq	2,292,502	61,493,891	-1.26%
2024-03-21	26.99	27.46	26.89	27.01	27.01	qfq	2,927,100	79,442,017	-0.22%
2024-03-20	26.77	27.60	26.44	27.07	27.07	qfq	3,663,855	98,754,299	1.65%
2024-03-19	27.25	27.36	26.60	26.63	26.63	qfq	3,294,800	88,408,259	-2.10%
2024-03-18	26.82	27.27	26.68	27.20	27.20	qfq	2,552,700	68,801,312	1.38%
2024-03-15	26.92	27.09	26.57	26.83	26.83	qfq	2,899,300	77,720,042	-0.26%
2024-03-14	27.00	27.40	26.66	26.90	26.90	qfq	2,559,000	68,974,548	-0.96%
2024-03-13	27.79	27.79	26.90	27.16	27.16	qfq	4,689,436	127,726,577	-2.44%
2024-03-12	27.98	28.25	27.70	27.84	27.84	qfq	2,443,171	68,302,509	-0.64%
2024-03-11	27.77	28.39	27.67	28.02	28.02	qfq	2,723,100	76,593,277	0.90%
2024-03-08	27.44	27.88	27.33	27.77	27.77	qfq	1,915,500	52,947,469	1.20%
2024-03-07	27.83	27.98	27.25	27.44	27.44	qfq	2,517,210	69,413,262	-1.82%
2024-03-06	28.02	28.19	27.29	27.95	27.95	qfq	4,002,100	111,104,061	-0.89%
2024-03-05	28.41	28.50	27.95	28.20	28.20	qfq	3,317,800	93,461,250	-1.05%
2024-03-04	27.63	28.93	27.42	28.50	28.50	qfq	5,849,938	165,728,321	3.26%
2024-03-01	27.25	27.88	27.00	27.60	27.60	qfq	5,085,871	140,224,873	1.92%
2024-02-29	26.02	27.37	25.85	27.08	27.08	qfq	4,585,500	123,297,661	3.44%
2024-02-28	26.54	27.39	26.18	26.18	26.18	qfq	6,004,600	161,159,420	-1.39%
2024-02-27	26.99	27.10	26.46	26.55	26.55	qfq	4,144,971	110,599,374	-0.93%
2024-02-26	26.90	27.25	26.22	26.80	26.80	qfq	3,775,400	100,795,934	-0.37%
2024-02-23	26.24	27.21	26.11	26.90	26.90	qfq	4,095,964	109,397,542	2.55%
2024-02-22	26.22	26.64	26.00	26.23	26.23	qfq	2,694,200	70,710,980	-0.83%
2024-02-21	25.81	27.03	25.50	26.45	26.45	qfq	4,039,940	106,461,895	1.77%
2024-02-20	26.20	26.70	25.95	25.99	25.99	qfq	2,453,502	64,337,210	-1.22%
2024-02-19	26.80	26.84	26.04	26.31	26.31	qfq	2,634,940	69,406,804	-1.31%
2024-02-08	24.40	26.84	24.32	26.66	26.66	qfq	5,755,433	147,535,368	9.26%
2024-02-07	25.01	25.30	24.29	24.40	24.40	qfq	4,885,400	120,516,124	-3.44%
2024-02-06	24.86	25.70	23.63	25.27	25.27	qfq	4,942,644	121,693,478	1.65%
2024-02-05	24.75	25.51	23.60	24.86	24.86	qfq	7,051,380	175,250,084	-0.48%
2024-02-02	25.11	25.58	23.98	24.98	24.98	qfq	4,262,755	105,615,027	-0.24%
2024-02-01	24.54	25.44	24.11	25.04	25.04	qfq	2,552,000	63,716,458	1.71%
2024-01-31	25.36	25.36	23.91	24.62	24.62	qfq	6,456,500	158,925,795	-3.68%
2024-01-30	25.92	26.49	25.10	25.56	25.56	qfq	3,843,180	99,519,468	-1.01%
2024-01-29	26.70	26.95	25.45	25.82	25.82	qfq	3,672,000	95,362,615	-3.55%
2024-01-26	27.24	27.45	26.71	26.77	26.77	qfq	3,314,500	89,399,983	-1.73%
2024-01-25	26.20	27.24	26.00	27.24	27.24	qfq	3,786,120	101,739,489	3.97%
2024-01-24	26.45	26.79	24.97	26.20	26.20	qfq	4,023,521	104,285,070	-0.95%
2024-01-23	26.50	26.68	25.10	26.45	26.45	qfq	6,218,410	161,492,292	-0.04%
2024-01-22	27.82	27.84	26.27	26.46	26.46	qfq	4,149,363	112,886,869	-4.99%
2024-01-19	27.45	27.89	26.44	27.85	27.85	qfq	5,379,200	145,668,101	2.50%
2024-01-18	27.55	27.95	25.75	27.17	27.17	qfq	8,950,500	239,162,803	-2.79%
2024-01-17	29.02	29.18	27.90	27.95	27.95	qfq	4,391,500	124,819,342	-3.89%
2024-01-16	29.49	29.55	28.72	29.08	29.08	qfq	6,145,108	178,968,671	-1.42%
2024-01-15	28.40	30.62	28.01	29.50	29.50	qfq	11,900,412	350,727,956	5.96%
2024-01-12	27.42	28.80	27.37	27.84	27.84	qfq	3,828,600	108,222,895	1.42%
2024-01-11	26.86	27.70	26.66	27.45	27.45	qfq	1,967,300	53,581,453	2.43%
2024-01-10	27.17	27.40	26.46	26.80	26.80	qfq	1,751,438	47,052,486	-0.74%
2024-01-09	26.91	27.48	26.72	27.00	27.00	qfq	1,650,600	44,763,638	0.26%
2024-01-08	27.40	27.98	26.80	26.93	26.93	qfq	2,319,458	63,418,713	-1.54%
2024-01-05	28.47	28.77	27.09	27.35	27.35	qfq	7,476,500	207,864,283	-4.10%
2024-01-04	27.72	28.80	27.56	28.52	28.52	qfq	5,045,400	142,452,018	2.63%
2024-01-03	27.08	27.88	26.90	27.79	27.79	qfq	2,539,000	69,453,344	3.27%
2024-01-02	26.91	27.13	26.68	26.91	26.91	qfq	1,394,900	37,530,406	0.00%
2023-12-29	26.15	27.08	26.15	26.91	26.91	qfq	1,987,758	52,985,920	2.99%
2023-12-28	25.88	26.45	25.54	26.13	26.13	qfq	2,482,000	64,515,981	1.59%
2023-12-27	25.68	26.00	25.51	25.72	25.72	qfq	1,717,600	44,242,098	-1.00%
2023-12-26	26.41	26.50	25.70	25.98	25.98	qfq	1,679,800	43,703,203	-1.59%
2023-12-25	26.40	26.58	26.07	26.40	26.40	qfq	1,205,000	31,726,289	0.00%
2023-12-22	26.58	27.10	26.12	26.40	26.40	qfq	1,995,620	53,077,856	0.08%
2023-12-21	26.21	26.68	25.77	26.38	26.38	qfq	2,349,086	61,581,596	-0.08%
2023-12-20	26.82	27.16	26.09	26.40	26.40	qfq	2,992,300	79,012,374	-1.57%
2023-12-19	27.30	27.30	25.79	26.82	26.82	qfq	4,362,800	116,153,668	-1.79%
2023-12-18	28.60	28.60	27.21	27.31	27.31	qfq	3,725,200	103,497,234	-4.51%
2023-12-15	28.30	28.77	28.21	28.60	28.60	qfq	2,094,300	59,667,809	0.81%
2023-12-14	28.52	28.70	28.29	28.37	28.37	qfq	1,773,900	50,454,198	0.00%
2023-12-13	28.76	28.94	28.17	28.37	28.37	qfq	2,920,200	83,185,768	-1.39%
2023-12-12	27.51	28.99	27.43	28.77	28.77	qfq	6,141,600	173,182,155	4.58%
2023-12-11	28.35	28.35	27.33	27.51	27.51	qfq	4,029,500	111,531,579	-2.65%
2023-12-08	28.00	28.94	27.58	28.26	28.26	qfq	5,236,300	148,919,077	0.57%
2023-12-07	28.71	29.00	28.03	28.10	28.10	qfq	3,324,300	94,668,208	-1.71%
2023-12-06	28.57	28.72	28.22	28.59	28.59	qfq	2,147,900	61,299,456	0.35%
2023-12-05	28.69	28.95	28.42	28.49	28.49	qfq	3,404,600	97,570,013	-1.21%
2023-12-04	28.55	28.91	28.13	28.84	28.84	qfq	2,731,650	77,991,764	1.34%
2023-12-01	28.00	28.58	27.80	28.46	28.46	qfq	3,219,712	90,832,160	1.64%
2023-11-30	28.47	28.78	27.75	28.00	28.00	qfq	3,254,639	91,406,498	-1.69%
2023-11-29	27.98	28.68	27.61	28.48	28.48	qfq	3,837,750	107,766,877	1.97%
2023-11-28	28.20	28.44	27.60	27.93	27.93	qfq	3,842,961	107,124,649	-1.65%
2023-11-27	28.17	28.63	28.02	28.40	28.40	qfq	2,918,400	82,826,968	0.82%
2023-11-24	27.99	28.41	27.74	28.17	28.17	qfq	3,556,300	99,845,049	1.70%
2023-11-23	28.15	28.30	27.35	27.70	27.70	qfq	3,759,400	104,698,491	-1.60%
2023-11-22	28.30	28.55	27.68	28.15	28.15	qfq	3,361,500	94,747,175	-0.28%
2023-11-21	28.70	28.88	28.20	28.23	28.23	qfq	4,062,300	115,661,327	-1.84%
2023-11-20	29.12	29.35	28.70	28.76	28.76	qfq	3,977,900	114,967,610	-1.10%
2023-11-17	29.00	29.30	28.72	29.08	29.08	qfq	3,209,300	93,289,293	0.31%
2023-11-16	28.94	29.10	28.50	28.99	28.99	qfq	3,842,400	111,076,385	0.03%
2023-11-15	27.55	29.50	27.55	28.98	28.98	qfq	9,159,500	263,578,184	5.61%
2023-11-14	26.92	27.59	26.81	27.44	27.44	qfq	3,778,700	103,021,535	1.93%
2023-11-13	27.02	27.63	26.81	26.92	26.92	qfq	3,527,300	95,739,823	-0.37%
2023-11-10	27.00	27.42	26.65	27.02	27.02	qfq	3,153,800	85,155,617	0.45%
2023-11-09	26.93	27.07	26.35	26.90	26.90	qfq	4,097,978	109,365,394	-0.26%
2023-11-08	26.99	27.17	26.71	26.97	26.97	qfq	4,101,292	110,431,126	0.41%
2023-11-07	26.09	27.33	25.85	26.86	26.86	qfq	5,495,100	146,109,365	2.95%
2023-11-06	25.93	26.20	25.70	26.09	26.09	qfq	2,578,100	66,822,529	1.05%
2023-11-03	25.74	25.99	25.40	25.82	25.82	qfq	2,677,100	68,815,590	0.12%
2023-11-02	26.16	26.24	25.59	25.79	25.79	qfq	2,740,831	70,900,241	-1.41%
2023-11-01	26.65	26.80	26.12	26.16	26.16	qfq	2,869,468	75,541,098	-1.84%
2023-10-31	26.48	27.06	26.41	26.65	26.65	qfq	2,380,200	63,495,853	0.08%
2023-10-30	25.88	27.10	25.71	26.63	26.63	qfq	4,449,800	118,831,158	2.90%
2023-10-27	25.51	26.60	25.51	25.88	25.88	qfq	4,599,800	119,889,304	0.82%
2023-10-26	26.01	26.12	25.51	25.67	25.67	qfq	3,192,300	82,177,425	-2.25%
2023-10-25	25.41	26.33	25.22	26.26	26.26	qfq	4,511,043	116,736,208	3.92%
2023-10-24	25.00	25.30	24.56	25.27	25.27	qfq	3,851,700	96,027,271	0.76%
2023-10-23	25.49	25.75	24.95	25.08	25.08	qfq	3,952,700	99,796,898	-1.99%
2023-10-20	25.11	26.18	25.11	25.59	25.59	qfq	5,143,600	132,764,566	0.04%
2023-10-19	24.43	25.76	24.36	25.58	25.58	qfq	8,308,498	210,025,510	5.35%
2023-10-18	26.48	26.52	23.71	24.28	24.28	qfq	11,530,082	285,568,077	-7.82%
2023-10-17	25.89	26.55	25.72	26.34	26.34	qfq	4,826,500	126,821,777	2.49%
2023-10-16	25.75	26.16	25.51	25.70	25.70	qfq	3,683,400	94,930,569	-0.23%
2023-10-13	25.29	26.20	24.81	25.76	25.76	qfq	4,002,100	101,485,646	1.86%
2023-10-12	24.89	25.68	24.62	25.29	25.29	qfq	3,195,600	80,399,062	1.61%
2023-10-11	24.73	25.16	24.61	24.89	24.89	qfq	2,268,044	56,329,520	0.73%
2023-10-10	24.89	25.18	24.50	24.71	24.71	qfq	3,272,529	81,201,435	-0.16%
2023-10-09	25.31	25.39	24.35	24.75	24.75	qfq	5,084,242	125,569,175	-2.94%
2023-09-28	25.90	26.09	25.45	25.50	25.50	qfq	5,645,267	145,197,782	-1.62%
2023-09-27	25.20	26.27	24.58	25.92	25.92	qfq	8,490,900	217,631,078	3.18%
2023-09-26	25.20	25.35	24.88	25.12	25.12	qfq	2,791,851	70,069,644	-0.55%
2023-09-25	24.48	25.55	24.44	25.26	25.26	qfq	5,509,051	138,870,796	3.10%
2023-09-22	24.56	24.58	24.06	24.50	24.50	qfq	3,234,600	78,761,857	-0.28%
2023-09-21	24.66	24.90	24.34	24.57	24.57	qfq	2,878,800	70,826,761	-0.57%
2023-09-20	24.72	24.93	24.53	24.71	24.71	qfq	2,486,050	61,567,681	-0.24%
2023-09-19	24.67	24.95	24.58	24.77	24.77	qfq	3,221,725	79,854,900	0.41%
2023-09-18	24.80	24.97	24.20	24.67	24.67	qfq	5,613,650	137,879,751	-0.92%
2023-09-15	23.29	25.28	23.09	24.90	24.90	qfq	10,217,613	248,576,581	6.78%
2023-09-14	22.80	23.35	22.77	23.32	23.32	qfq	4,202,100	97,273,615	2.55%
2023-09-13	23.11	23.20	22.55	22.74	22.74	qfq	2,373,400	54,188,752	-1.60%
2023-09-12	23.17	23.40	23.11	23.11	23.11	qfq	1,674,100	38,891,915	-0.26%
2023-09-11	23.07	23.36	22.89	23.17	23.17	qfq	2,873,420	66,587,700	0.48%
2023-09-08	22.55	23.10	22.34	23.06	23.06	qfq	2,767,400	63,017,306	1.59%
2023-09-07	22.76	22.95	22.57	22.70	22.70	qfq	2,252,800	51,217,907	-0.66%
2023-09-06	22.90	23.06	22.82	22.85	22.85	qfq	1,619,019	37,072,974	-0.17%
2023-09-05	23.11	23.11	22.81	22.89	22.89	qfq	1,553,987	35,593,207	-0.13%
2023-09-04	22.88	23.29	22.78	22.92	22.92	qfq	3,335,906	76,855,806	0.66%
2023-09-01	22.59	22.85	22.40	22.77	22.77	qfq	1,805,721	40,881,567	1.38%
2023-08-31	22.60	22.60	22.24	22.46	22.46	qfq	2,319,642	51,961,114	-0.62%
2023-08-30	22.30	23.09	22.30	22.60	22.60	qfq	3,620,300	82,339,369	1.48%
2023-08-29	22.11	22.35	21.89	22.27	22.27	qfq	3,041,728	67,553,900	0.04%
2023-08-28	22.90	22.98	22.10	22.26	22.26	qfq	3,104,200	69,476,986	1.46%
2023-08-25	22.01	22.24	21.82	21.94	21.94	qfq	1,706,654	37,504,399	-0.59%
2023-08-24	21.30	22.45	21.30	22.07	22.07	qfq	2,871,061	62,983,231	3.13%
2023-08-23	21.64	21.86	20.90	21.40	21.40	qfq	3,017,950	64,503,332	-1.02%
2023-08-22	22.06	22.23	21.42	21.62	21.62	qfq	3,331,500	72,349,640	-1.05%
2023-08-21	22.31	22.84	21.50	21.85	21.85	qfq	4,617,174	101,769,008	-2.41%
2023-08-18	22.90	22.99	22.33	22.39	22.39	qfq	2,287,550	51,556,607	-2.23%
2023-08-17	22.80	23.08	22.66	22.90	22.90	qfq	2,328,500	53,264,070	0.44%
2023-08-16	22.78	23.15	22.60	22.80	22.80	qfq	1,815,469	41,648,421	-0.04%
2023-08-15	22.71	23.08	22.39	22.81	22.81	qfq	2,412,480	54,725,137	-0.13%
2023-08-14	23.14	23.14	22.72	22.84	22.84	qfq	2,195,750	50,278,922	-1.55%
2023-08-11	23.45	23.79	23.15	23.20	23.20	qfq	2,591,450	60,669,355	-1.11%
2023-08-10	22.67	23.54	22.52	23.46	23.46	qfq	3,819,111	88,366,011	3.99%
2023-08-09	22.86	23.07	22.52	22.56	22.56	qfq	2,619,100	59,608,248	-1.18%
2023-08-08	23.80	23.93	22.80	22.83	22.83	qfq	4,273,700	99,296,541	-4.68%
2023-08-07	23.86	24.20	23.50	23.95	23.95	qfq	3,858,631	92,061,873	0.84%
2023-08-04	23.78	24.07	23.75	23.75	23.75	qfq	2,385,300	56,860,493	-0.08%
2023-08-03	23.99	24.09	23.63	23.77	23.77	qfq	2,532,100	60,223,949	-0.63%
2023-08-02	24.31	24.56	23.86	23.92	23.92	qfq	3,599,454	86,892,774	-0.75%
2023-08-01	24.11	24.29	23.90	24.10	24.10	qfq	3,359,400	80,802,224	-0.17%
2023-07-31	23.15	24.32	22.95	24.14	24.14	qfq	6,715,468	159,384,189	4.28%
2023-07-28	22.94	23.16	22.67	23.15	23.15	qfq	2,485,238	56,930,150	0.92%
2023-07-27	23.17	23.29	22.88	22.94	22.94	qfq	1,417,200	32,598,778	-0.95%
2023-07-26	23.35	23.35	22.94	23.16	23.16	qfq	1,859,000	42,921,884	-0.47%
2023-07-25	22.73	23.30	22.73	23.27	23.27	qfq	3,203,211	74,144,852	2.51%
2023-07-24	22.99	23.00	22.45	22.70	22.70	qfq	2,228,878	50,713,279	-1.18%
2023-07-21	23.08	23.14	22.72	22.97	22.97	qfq	1,529,800	35,107,044	-0.30%
2023-07-20	23.09	23.29	22.93	23.04	23.04	qfq	1,898,500	43,841,579	-0.35%
2023-07-19	23.36	23.50	22.89	23.12	23.12	qfq	2,351,100	54,317,683	-0.77%
2023-07-18	22.42	23.48	22.42	23.30	23.30	qfq	5,777,971	134,142,815	3.65%