SECURITY DETAIL · RAW DATA

路畅科技002813.SZ

ASZSECNYSTOCK

最近收盘价18.602026-07-17

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

最近交易日2026-07-17

成交量（股）1,553,400

成交额（元）29,555,087

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	19.04	19.64	18.52	18.60	18.60	qfq	1,553,400	29,555,087	-3.13%
2026-07-16	18.76	19.57	18.67	19.20	19.20	qfq	1,583,800	30,420,385	2.18%
2026-07-15	18.51	19.07	18.34	18.79	18.79	qfq	1,173,000	22,072,062	1.57%
2026-07-14	18.18	18.55	17.81	18.50	18.50	qfq	1,194,300	21,769,956	1.76%
2026-07-13	19.00	19.12	18.16	18.18	18.18	qfq	2,001,700	37,097,040	-4.97%
2026-07-10	18.66	19.53	18.50	19.13	19.13	qfq	1,317,800	25,223,949	1.86%
2026-07-09	18.59	18.96	18.28	18.78	18.78	qfq	1,173,200	21,831,699	0.11%
2026-07-08	18.99	19.07	18.49	18.76	18.76	qfq	1,044,300	19,554,966	-1.63%
2026-07-07	19.36	19.56	18.88	19.07	19.07	qfq	1,011,700	19,307,628	-1.35%
2026-07-06	20.00	20.21	19.32	19.33	19.33	qfq	1,367,200	26,809,674	-3.11%
2026-07-03	19.56	20.14	19.56	19.95	19.95	qfq	1,834,500	36,485,656	1.99%
2026-07-02	19.80	20.33	19.47	19.56	19.56	qfq	1,704,900	33,892,741	-1.01%
2026-07-01	19.00	20.43	18.83	19.76	19.76	qfq	2,850,600	56,495,650	4.55%
2026-06-30	18.63	19.07	18.43	18.90	18.90	qfq	1,460,406	27,582,867	0.96%
2026-06-29	18.91	19.06	18.32	18.72	18.72	qfq	1,844,400	34,403,345	-1.00%
2026-06-26	19.32	19.38	18.65	18.91	18.91	qfq	1,467,800	27,910,472	-2.12%
2026-06-25	19.83	19.88	19.14	19.32	19.32	qfq	1,573,265	30,485,284	-2.57%
2026-06-24	20.60	20.75	19.70	19.83	19.83	qfq	1,821,894	36,380,046	-4.62%
2026-06-23	20.30	20.98	20.13	20.79	20.79	qfq	1,876,871	38,958,541	2.06%
2026-06-22	20.48	20.57	19.42	20.37	20.37	qfq	1,742,500	34,668,457	-0.49%
2026-06-18	20.32	20.57	19.93	20.47	20.47	qfq	1,674,600	34,043,935	0.24%
2026-06-17	21.04	21.10	20.37	20.42	20.42	qfq	1,357,000	27,949,519	-2.95%
2026-06-16	20.77	21.11	20.35	21.04	21.04	qfq	1,551,000	32,223,106	0.86%
2026-06-15	21.00	21.34	20.55	20.86	20.86	qfq	1,545,100	32,315,820	-0.19%
2026-06-12	21.00	21.43	20.61	20.90	20.90	qfq	1,134,501	23,761,985	0.48%
2026-06-11	20.90	21.01	20.32	20.80	20.80	qfq	1,317,700	27,226,748	-1.14%
2026-06-10	21.43	21.58	20.52	21.04	21.04	qfq	1,472,900	30,848,474	-2.50%
2026-06-09	21.91	21.95	21.30	21.58	21.58	qfq	1,498,600	32,345,988	0.47%
2026-06-08	21.47	22.18	21.13	21.48	21.48	qfq	2,026,500	43,848,152	-3.76%
2026-06-05	22.03	22.79	21.56	22.32	22.32	qfq	2,031,900	45,267,158	1.32%
2026-06-04	22.29	22.47	21.90	22.03	22.03	qfq	1,238,000	27,358,395	-1.17%
2026-06-03	22.48	22.60	22.10	22.29	22.29	qfq	1,383,303	30,853,927	-0.93%
2026-06-02	22.88	22.93	22.10	22.50	22.50	qfq	1,225,100	27,432,517	-1.57%
2026-06-01	22.26	23.08	22.03	22.86	22.86	qfq	1,739,400	39,505,832	3.07%
2026-05-29	23.19	23.48	22.01	22.18	22.18	qfq	1,995,500	44,627,230	-4.27%
2026-05-28	23.04	23.27	22.30	23.17	23.17	qfq	1,926,100	44,039,702	0.56%
2026-05-27	23.73	24.00	22.90	23.04	23.04	qfq	1,730,700	40,337,933	-2.95%
2026-05-26	24.35	24.49	23.30	23.74	23.74	qfq	2,280,935	54,190,724	-2.47%
2026-05-25	24.91	25.06	24.08	24.34	24.34	qfq	2,495,073	60,856,469	-2.44%
2026-05-22	25.16	25.38	24.60	24.95	24.95	qfq	3,136,456	78,125,020	-0.44%
2026-05-21	24.49	26.53	24.40	25.06	25.06	qfq	5,086,239	130,838,678	2.37%
2026-05-20	24.96	25.05	24.38	24.48	24.48	qfq	1,934,800	47,456,330	-2.16%
2026-05-19	25.26	25.51	24.61	25.02	25.02	qfq	1,735,300	43,327,815	-0.60%
2026-05-18	24.81	25.26	24.46	25.17	25.17	qfq	2,233,800	55,547,093	0.76%
2026-05-15	25.08	25.48	24.22	24.98	24.98	qfq	3,896,200	96,682,147	-0.52%
2026-05-14	25.97	26.15	25.08	25.11	25.11	qfq	3,091,300	78,582,894	-2.90%
2026-05-13	27.10	27.11	25.70	25.86	25.86	qfq	5,171,300	135,886,079	-3.72%
2026-05-12	27.25	27.96	26.76	26.86	26.86	qfq	3,922,700	107,161,241	-1.50%
2026-05-11	27.60	27.60	26.81	27.27	27.27	qfq	2,677,800	72,756,035	-1.02%
2026-05-08	26.99	27.58	26.94	27.55	27.55	qfq	2,568,900	70,000,898	2.34%
2026-05-07	26.75	27.34	26.75	26.92	26.92	qfq	2,737,400	73,931,036	0.30%
2026-05-06	26.72	27.38	26.20	26.84	26.84	qfq	3,367,004	90,157,295	1.44%
2026-04-30	26.28	27.12	25.81	26.46	26.46	qfq	3,966,276	104,761,462	1.50%
2026-04-29	26.24	27.29	25.51	26.07	26.07	qfq	9,083,400	241,279,438	-3.55%
2026-04-28	26.90	27.49	26.73	27.03	27.03	qfq	2,084,800	56,337,154	-0.15%
2026-04-27	27.55	27.55	25.87	27.07	27.07	qfq	3,205,600	85,356,403	-2.03%
2026-04-24	26.99	27.87	26.80	27.63	27.63	qfq	2,727,700	75,118,214	2.03%
2026-04-23	27.00	27.48	26.48	27.08	27.08	qfq	2,900,900	78,632,865	1.69%
2026-04-22	27.18	27.18	26.02	26.63	26.63	qfq	3,186,849	84,487,701	-0.26%
2026-04-21	25.60	26.74	25.34	26.70	26.70	qfq	5,194,000	135,542,189	3.29%
2026-04-20	24.25	26.06	23.87	25.85	25.85	qfq	6,138,592	154,352,398	6.60%
2026-04-17	24.33	24.42	23.84	24.25	24.25	qfq	1,710,600	41,204,922	-0.86%
2026-04-16	24.01	24.60	23.95	24.46	24.46	qfq	1,770,200	43,074,251	2.04%
2026-04-15	24.76	24.76	23.92	23.97	23.97	qfq	1,185,900	28,700,600	-1.92%
2026-04-14	24.80	25.00	24.10	24.44	24.44	qfq	1,262,600	30,717,648	-0.12%
2026-04-13	24.31	24.64	24.16	24.47	24.47	qfq	1,051,200	25,690,536	0.33%
2026-04-10	24.32	24.64	24.18	24.39	24.39	qfq	1,260,000	30,892,206	1.33%
2026-04-09	24.34	24.59	24.00	24.07	24.07	qfq	1,025,600	24,802,232	-2.31%
2026-04-08	24.28	24.64	24.06	24.64	24.64	qfq	1,488,092	36,436,170	3.18%
2026-04-07	23.95	24.03	23.39	23.88	23.88	qfq	1,158,200	27,584,124	1.49%
2026-04-03	23.92	24.18	23.50	23.53	23.53	qfq	1,200,103	28,462,081	-1.88%
2026-04-02	24.12	24.45	23.68	23.98	23.98	qfq	1,483,200	35,730,443	-1.24%
2026-04-01	24.60	24.69	23.96	24.28	24.28	qfq	1,442,800	35,022,985	0.46%
2026-03-31	24.55	25.20	24.17	24.17	24.17	qfq	1,943,100	47,908,996	-1.23%
2026-03-30	24.43	24.60	24.08	24.47	24.47	qfq	1,206,808	29,388,315	-0.53%
2026-03-27	23.90	24.60	23.77	24.60	24.60	qfq	1,231,700	29,993,808	1.57%
2026-03-26	24.56	24.86	24.05	24.22	24.22	qfq	1,060,887	25,859,337	-1.38%
2026-03-25	24.31	24.68	24.23	24.56	24.56	qfq	1,388,707	34,056,728	1.36%
2026-03-24	23.68	24.28	23.40	24.23	24.23	qfq	1,650,200	39,318,659	4.30%
2026-03-23	24.65	24.65	23.10	23.23	23.23	qfq	1,974,800	47,184,454	-6.29%
2026-03-20	26.00	26.00	24.78	24.79	24.79	qfq	1,728,220	43,553,982	-3.62%
2026-03-19	26.30	26.47	25.63	25.72	25.72	qfq	1,107,900	28,745,828	-2.69%
2026-03-18	26.25	26.50	25.96	26.43	26.43	qfq	1,177,900	30,839,163	1.11%
2026-03-17	26.71	26.91	26.09	26.14	26.14	qfq	1,072,900	28,462,004	-1.36%
2026-03-16	26.28	26.57	26.00	26.50	26.50	qfq	942,000	24,792,541	0.61%
2026-03-13	26.38	26.75	26.13	26.34	26.34	qfq	1,139,100	30,116,787	-0.15%
2026-03-12	26.98	26.98	26.32	26.38	26.38	qfq	1,070,300	28,413,710	-1.79%
2026-03-11	27.42	27.58	26.81	26.86	26.86	qfq	1,286,900	34,842,110	-1.61%
2026-03-10	26.88	27.35	26.81	27.30	27.30	qfq	1,285,200	35,004,924	2.32%
2026-03-09	26.72	26.86	26.23	26.68	26.68	qfq	1,388,400	36,844,220	-1.33%
2026-03-06	26.53	27.12	26.30	27.04	27.04	qfq	1,298,900	34,972,527	1.35%
2026-03-05	26.76	26.98	26.42	26.68	26.68	qfq	1,747,201	46,606,122	1.83%
2026-03-04	26.13	26.79	25.80	26.20	26.20	qfq	2,266,700	59,439,600	-0.34%
2026-03-03	27.68	27.85	26.29	26.29	26.29	qfq	2,449,000	66,011,833	-4.09%
2026-03-02	28.02	28.13	27.21	27.41	27.41	qfq	2,749,942	75,894,364	-4.69%
2026-02-27	28.60	28.95	28.52	28.76	28.76	qfq	1,410,700	40,510,518	0.21%
2026-02-26	29.02	29.08	28.57	28.70	28.70	qfq	1,497,900	43,036,570	-1.20%
2026-02-25	29.43	29.43	28.91	29.05	29.05	qfq	1,882,187	54,828,325	-0.79%
2026-02-24	29.85	29.99	29.00	29.28	29.28	qfq	3,365,900	99,127,854	1.91%
2026-02-13	28.38	29.05	28.28	28.73	28.73	qfq	2,030,517	58,478,357	1.41%
2026-02-12	28.76	28.85	28.20	28.33	28.33	qfq	1,671,900	47,650,071	-0.94%
2026-02-11	28.70	28.96	28.56	28.60	28.60	qfq	1,324,200	38,023,563	-0.94%
2026-02-10	28.81	29.05	28.62	28.87	28.87	qfq	1,757,148	50,655,648	0.03%
2026-02-09	28.48	28.88	28.32	28.86	28.86	qfq	2,298,600	66,009,132	2.27%
2026-02-06	28.33	28.75	27.85	28.22	28.22	qfq	2,198,200	62,217,204	-0.88%
2026-02-05	28.50	28.75	28.20	28.47	28.47	qfq	1,709,200	48,610,038	0.32%
2026-02-04	28.25	28.65	28.11	28.38	28.38	qfq	1,827,487	51,821,667	0.21%
2026-02-03	27.81	28.32	27.58	28.32	28.32	qfq	2,456,400	68,956,887	2.57%
2026-02-02	27.97	28.50	27.60	27.61	27.61	qfq	2,557,700	71,837,459	-1.25%
2026-01-30	27.52	28.05	27.50	27.96	27.96	qfq	2,125,400	59,086,084	0.94%
2026-01-29	27.75	28.49	27.12	27.70	27.70	qfq	2,858,800	79,690,446	-0.18%
2026-01-28	28.63	28.63	27.72	27.75	27.75	qfq	2,792,600	78,144,243	-2.94%
2026-01-27	28.80	28.80	27.78	28.59	28.59	qfq	2,723,900	77,137,247	-0.83%
2026-01-26	29.94	30.10	28.29	28.83	28.83	qfq	4,839,500	140,239,273	-4.47%
2026-01-23	29.45	30.38	29.32	30.18	30.18	qfq	4,025,600	120,357,909	2.48%
2026-01-22	29.71	30.13	29.30	29.45	29.45	qfq	3,242,130	95,859,451	-0.20%
2026-01-21	28.50	29.70	28.00	29.51	29.51	qfq	4,851,700	141,529,756	3.65%
2026-01-20	29.10	29.56	28.20	28.47	28.47	qfq	5,984,800	172,712,683	-4.85%
2026-01-19	30.14	30.29	29.61	29.92	29.92	qfq	4,587,487	137,207,887	-0.93%
2026-01-16	31.04	31.20	29.66	30.20	30.20	qfq	8,915,500	270,021,075	-3.27%
2026-01-15	31.55	33.37	30.55	31.22	31.22	qfq	13,509,187	428,951,675	0.29%
2026-01-14	30.62	31.71	30.30	31.13	31.13	qfq	7,088,500	219,789,933	1.24%
2026-01-13	31.57	31.99	30.60	30.75	30.75	qfq	7,589,940	236,226,158	-2.54%
2026-01-12	31.46	31.75	30.84	31.55	31.55	qfq	7,000,400	220,254,256	1.38%
2026-01-09	31.43	31.55	30.90	31.12	31.12	qfq	4,911,802	153,294,272	-0.89%
2026-01-08	31.88	31.88	30.96	31.40	31.40	qfq	5,839,132	182,642,438	-0.54%
2026-01-07	32.82	32.99	31.40	31.57	31.57	qfq	11,919,625	380,710,842	-2.38%
2026-01-06	29.33	32.34	29.33	32.34	32.34	qfq	10,146,397	314,351,190	10.00%
2026-01-05	29.08	29.70	28.81	29.40	29.40	qfq	5,063,000	148,225,569	1.27%
2025-12-31	28.58	29.45	27.94	29.03	29.03	qfq	4,824,040	139,015,317	1.86%
2025-12-30	28.84	28.88	28.16	28.50	28.50	qfq	4,097,400	117,014,175	-2.26%
2025-12-29	29.80	29.83	28.98	29.16	29.16	qfq	5,617,700	164,159,367	-2.15%
2025-12-26	29.50	31.37	29.10	29.80	29.80	qfq	8,146,695	245,416,234	0.85%
2025-12-25	29.90	30.09	29.17	29.55	29.55	qfq	6,236,700	184,399,586	-1.50%
2025-12-24	30.32	31.71	30.00	30.00	30.00	qfq	8,856,800	270,140,215	0.44%
2025-12-23	30.61	30.90	29.76	29.87	29.87	qfq	11,144,700	336,953,608	-3.58%
2025-12-22	31.31	32.77	30.85	30.98	30.98	qfq	20,955,249	662,640,177	0.88%
2025-12-19	28.36	30.71	28.36	30.71	30.71	qfq	9,096,717	271,360,395	9.99%
2025-12-18	27.11	29.00	26.71	27.92	27.92	qfq	9,766,661	273,394,180	-0.43%
2025-12-17	28.47	30.46	26.83	28.04	28.04	qfq	16,622,213	476,416,648	-1.48%
2025-12-16	27.50	28.46	26.01	28.46	28.46	qfq	7,673,900	209,642,747	10.01%
2025-12-15	26.11	26.34	25.66	25.87	25.87	qfq	2,019,870	52,464,777	-0.92%
2025-12-12	27.00	27.21	26.00	26.11	26.11	qfq	3,820,800	101,368,069	-3.58%
2025-12-11	27.82	28.06	27.08	27.08	27.08	qfq	3,245,900	89,122,000	-2.62%
2025-12-10	27.38	28.52	27.22	27.81	27.81	qfq	4,570,100	127,309,465	2.24%
2025-12-09	27.54	27.88	27.19	27.20	27.20	qfq	2,055,400	56,366,546	-1.70%
2025-12-08	28.09	28.33	27.61	27.67	27.67	qfq	2,520,299	70,293,057	-1.11%
2025-12-05	27.71	27.98	27.03	27.98	27.98	qfq	2,370,699	65,475,515	0.79%
2025-12-04	27.94	28.21	27.16	27.76	27.76	qfq	2,897,000	80,070,012	-0.61%
2025-12-03	28.85	28.85	27.72	27.93	27.93	qfq	3,376,700	94,891,563	-3.22%
2025-12-02	29.20	29.23	28.55	28.86	28.86	qfq	3,165,200	91,383,515	-1.16%
2025-12-01	29.60	29.98	28.90	29.20	29.20	qfq	4,391,200	128,453,938	-0.85%
2025-11-28	30.03	30.46	29.10	29.45	29.45	qfq	5,826,542	172,360,151	-2.61%
2025-11-27	29.62	30.89	29.62	30.24	30.24	qfq	8,513,842	258,390,716	2.09%
2025-11-26	29.54	30.49	29.02	29.62	29.62	qfq	5,717,460	169,280,334	-0.44%
2025-11-25	29.18	30.58	29.02	29.75	29.75	qfq	7,281,217	217,575,947	0.81%
2025-11-24	28.82	29.51	28.21	29.51	29.51	qfq	6,968,336	201,462,163	1.65%
2025-11-21	29.53	29.73	28.65	29.03	29.03	qfq	6,748,649	195,651,360	-2.39%
2025-11-20	29.15	30.10	28.90	29.74	29.74	qfq	8,920,486	263,522,769	-1.56%
2025-11-19	28.50	31.90	28.34	30.21	30.21	qfq	17,768,481	541,546,121	1.99%
2025-11-18	27.20	29.62	27.07	29.62	29.62	qfq	8,409,653	244,221,674	9.99%
2025-11-17	26.68	27.15	26.50	26.93	26.93	qfq	4,212,900	113,124,820	0.30%
2025-11-14	26.04	27.39	25.73	26.85	26.85	qfq	7,990,308	211,750,939	2.09%
2025-11-13	25.31	27.94	25.20	26.30	26.30	qfq	8,794,413	236,258,441	3.54%
2025-11-12	25.66	25.76	25.22	25.40	25.40	qfq	1,858,600	47,278,948	-1.44%
2025-11-11	25.92	25.93	25.56	25.77	25.77	qfq	1,531,750	39,410,194	0.19%
2025-11-10	25.75	25.92	25.66	25.72	25.72	qfq	1,715,800	44,224,990	-0.12%
2025-11-07	25.86	25.95	25.40	25.75	25.75	qfq	2,483,300	63,711,319	-0.81%
2025-11-06	26.27	26.27	25.78	25.96	25.96	qfq	2,210,900	57,288,578	-1.41%
2025-11-05	26.17	26.47	25.94	26.33	26.33	qfq	2,339,500	61,327,597	0.04%
2025-11-04	26.43	26.55	26.11	26.32	26.32	qfq	1,794,800	47,134,016	-0.64%
2025-11-03	26.29	26.55	26.10	26.49	26.49	qfq	2,327,600	61,350,896	0.57%
2025-10-31	25.94	26.59	25.94	26.34	26.34	qfq	2,738,915	72,183,643	1.70%
2025-10-30	26.55	26.75	25.78	25.90	25.90	qfq	4,016,115	104,543,423	-2.48%
2025-10-29	27.86	27.89	26.34	26.56	26.56	qfq	6,789,613	181,699,293	-5.65%
2025-10-28	27.82	28.50	27.51	28.15	28.15	qfq	5,252,919	147,733,569	1.11%
2025-10-27	27.69	28.25	27.61	27.84	27.84	qfq	4,639,342	129,216,523	0.25%
2025-10-24	27.89	28.32	27.48	27.77	27.77	qfq	5,697,800	158,745,329	-0.54%
2025-10-23	27.81	28.65	27.21	27.92	27.92	qfq	7,777,149	216,195,073	3.10%
2025-10-22	27.90	27.90	27.04	27.08	27.08	qfq	6,271,400	171,202,826	-3.01%
2025-10-21	27.88	28.45	27.50	27.92	27.92	qfq	10,406,801	290,885,086	1.09%
2025-10-20	27.82	27.94	27.28	27.62	27.62	qfq	6,826,542	188,224,766	-0.58%
2025-10-17	28.81	28.81	27.05	27.78	27.78	qfq	12,964,942	358,797,618	-1.87%
2025-10-16	25.90	28.31	25.90	28.31	28.31	qfq	5,324,442	147,656,777	9.98%
2025-10-15	25.32	25.75	25.08	25.74	25.74	qfq	2,669,400	67,954,390	1.42%
2025-10-14	25.99	26.38	25.17	25.38	25.38	qfq	2,419,300	62,194,083	-1.21%
2025-10-13	24.90	26.16	24.40	25.69	25.69	qfq	3,207,108	81,679,818	-1.00%
2025-10-10	26.09	26.95	25.81	25.95	25.95	qfq	2,993,000	78,225,934	-0.99%
2025-10-09	26.28	26.60	25.73	26.21	26.21	qfq	3,592,100	94,168,439	0.54%
2025-09-30	26.55	26.60	26.06	26.07	26.07	qfq	3,412,100	89,584,467	-1.96%
2025-09-29	25.95	26.95	25.72	26.59	26.59	qfq	5,015,161	132,870,636	2.35%
2025-09-26	26.58	27.00	25.90	25.98	25.98	qfq	4,869,500	128,047,865	-2.26%
2025-09-25	26.41	27.20	25.94	26.58	26.58	qfq	6,884,761	183,675,847	0.64%
2025-09-24	26.10	26.74	26.02	26.41	26.41	qfq	5,545,000	145,905,305	-0.19%
2025-09-23	26.16	26.50	25.52	26.46	26.46	qfq	7,633,618	199,479,095	2.76%
2025-09-22	25.61	26.58	25.56	25.75	25.75	qfq	5,245,261	135,759,224	1.42%
2025-09-19	25.63	25.80	25.15	25.39	25.39	qfq	4,630,500	117,512,160	-1.13%
2025-09-18	26.71	27.11	25.50	25.68	25.68	qfq	8,806,241	232,196,563	-1.76%
2025-09-17	26.12	26.37	25.86	26.14	26.14	qfq	6,388,233	167,128,800	-0.11%
2025-09-16	27.18	27.31	25.80	26.17	26.17	qfq	9,900,733	258,784,199	-2.24%
2025-09-15	24.88	26.77	24.71	26.77	26.77	qfq	5,255,215	136,711,134	9.98%
2025-09-12	24.42	24.93	24.25	24.34	24.34	qfq	2,121,500	52,103,821	-0.53%
2025-09-11	24.45	24.49	23.86	24.47	24.47	qfq	1,638,441	39,720,682	1.03%
2025-09-10	24.32	24.53	24.11	24.22	24.22	qfq	1,131,600	27,468,949	-0.25%
2025-09-09	24.56	24.75	24.18	24.28	24.28	qfq	1,682,900	41,123,099	-1.10%
2025-09-08	24.20	24.58	24.18	24.55	24.55	qfq	1,925,300	46,997,193	1.49%
2025-09-05	23.88	24.20	23.70	24.19	24.19	qfq	1,558,200	37,504,354	1.30%
2025-09-04	23.55	24.18	23.50	23.88	23.88	qfq	2,580,300	61,637,715	1.10%
2025-09-03	24.88	24.97	23.55	23.62	23.62	qfq	3,099,600	74,524,476	-4.37%
2025-09-02	24.90	25.00	24.09	24.70	24.70	qfq	2,355,700	57,790,034	-0.72%
2025-09-01	25.30	25.39	24.79	24.88	24.88	qfq	2,466,241	61,771,338	-1.03%
2025-08-29	25.36	25.46	25.09	25.14	25.14	qfq	1,802,500	45,482,820	-0.87%
2025-08-28	25.09	25.80	24.39	25.36	25.36	qfq	3,236,300	81,319,238	0.83%
2025-08-27	26.26	26.26	25.03	25.15	25.15	qfq	3,102,100	79,622,421	-3.27%
2025-08-26	25.60	26.16	25.40	26.00	26.00	qfq	2,328,800	60,259,506	1.13%
2025-08-25	25.88	25.99	25.50	25.71	25.71	qfq	2,976,600	76,486,691	-0.58%
2025-08-22	25.84	26.01	25.53	25.86	25.86	qfq	3,037,549	78,164,696	0.15%
2025-08-21	26.31	26.31	25.69	25.82	25.82	qfq	4,176,250	108,347,455	-1.97%
2025-08-20	25.45	26.74	25.45	26.34	26.34	qfq	6,009,150	156,876,287	3.50%
2025-08-19	25.12	25.49	25.06	25.45	25.45	qfq	3,647,050	92,356,819	1.84%
2025-08-18	25.01	25.35	24.86	24.99	24.99	qfq	3,327,401	83,587,290	-0.04%
2025-08-15	24.65	25.10	24.62	25.00	25.00	qfq	2,957,800	73,734,063	1.67%
2025-08-14	25.19	25.37	24.58	24.59	24.59	qfq	3,516,134	87,339,660	-2.30%
2025-08-13	25.50	25.55	25.08	25.17	25.17	qfq	3,059,300	77,160,085	-0.75%
2025-08-12	25.93	26.01	25.18	25.36	25.36	qfq	4,347,700	110,542,537	-1.28%
2025-08-11	24.68	25.77	24.57	25.69	25.69	qfq	6,581,884	166,977,142	4.69%
2025-08-08	24.39	24.75	24.09	24.54	24.54	qfq	5,623,900	137,585,770	1.45%
2025-08-07	24.38	24.49	24.15	24.19	24.19	qfq	2,413,700	58,553,156	-0.37%
2025-08-06	24.12	24.28	23.97	24.28	24.28	qfq	2,546,800	61,532,361	0.87%
2025-08-05	23.87	24.09	23.81	24.07	24.07	qfq	2,208,000	52,989,836	1.05%
2025-08-04	23.52	23.84	23.30	23.82	23.82	qfq	1,771,600	41,995,345	0.85%
2025-08-01	23.25	23.66	23.18	23.62	23.62	qfq	2,229,859	52,502,892	1.68%
2025-07-31	23.50	23.76	23.18	23.23	23.23	qfq	2,162,600	50,744,083	-1.44%
2025-07-30	23.73	23.86	23.26	23.57	23.57	qfq	2,240,600	52,850,795	-1.26%
2025-07-29	23.79	23.89	23.52	23.87	23.87	qfq	2,268,536	53,789,627	0.38%
2025-07-28	23.95	24.08	23.70	23.78	23.78	qfq	2,851,449	68,000,943	0.00%
2025-07-25	23.65	23.94	23.42	23.78	23.78	qfq	3,735,299	88,464,728	1.58%
2025-07-24	23.35	23.41	23.20	23.41	23.41	qfq	2,051,999	47,870,470	0.69%
2025-07-23	23.28	23.42	23.05	23.25	23.25	qfq	2,107,399	49,080,492	-0.21%
2025-07-22	23.60	23.60	23.13	23.30	23.30	qfq	1,902,500	44,223,601	-0.64%
2025-07-21	23.50	23.50	23.27	23.45	23.45	qfq	2,124,700	49,678,813	0.43%
2025-07-18	23.23	23.44	23.06	23.35	23.35	qfq	2,370,800	55,080,277	0.52%
2025-07-17	22.91	23.29	22.79	23.23	23.23	qfq	2,198,300	50,794,977	1.40%
2025-07-16	22.62	22.97	22.56	22.91	22.91	qfq	1,994,600	45,570,119	1.51%
2025-07-15	23.13	23.13	22.33	22.57	22.57	qfq	3,325,100	75,127,389	-2.42%
2025-07-14	23.00	23.19	22.90	23.13	23.13	qfq	1,533,400	35,398,286	0.39%
2025-07-11	22.99	23.10	22.91	23.04	23.04	qfq	1,796,300	41,319,099	0.00%
2025-07-10	23.16	23.32	22.95	23.04	23.04	qfq	1,962,800	45,299,494	-0.65%
2025-07-09	23.36	23.49	23.14	23.19	23.19	qfq	1,862,287	43,307,562	-0.13%
2025-07-08	23.03	23.27	22.86	23.22	23.22	qfq	1,598,887	36,991,540	0.83%
2025-07-07	22.89	23.03	22.67	23.03	23.03	qfq	1,610,300	36,824,032	0.61%
2025-07-04	23.28	23.37	22.89	22.89	22.89	qfq	2,270,800	52,363,312	-2.05%
2025-07-03	23.31	23.44	23.10	23.37	23.37	qfq	1,612,100	37,629,226	0.69%
2025-07-02	23.49	23.57	23.02	23.21	23.21	qfq	2,124,500	49,246,497	-1.28%
2025-07-01	23.77	23.80	23.27	23.51	23.51	qfq	2,592,000	60,944,996	-1.18%
2025-06-30	23.34	23.80	23.27	23.79	23.79	qfq	3,098,100	73,154,319	1.80%
2025-06-27	23.40	23.71	23.33	23.37	23.37	qfq	3,223,300	75,644,464	0.30%
2025-06-26	23.40	23.66	23.21	23.30	23.30	qfq	4,148,100	97,127,046	-1.06%
2025-06-25	23.37	23.82	23.34	23.55	23.55	qfq	7,399,948	174,083,316	-0.17%
2025-06-24	23.98	25.24	23.55	23.59	23.59	qfq	10,971,461	263,886,057	2.79%
2025-06-23	22.18	23.20	22.12	22.95	22.95	qfq	2,805,749	63,851,884	2.50%
2025-06-20	22.56	22.78	22.10	22.39	22.39	qfq	1,939,500	43,470,903	-0.80%
2025-06-19	23.00	23.13	22.56	22.57	22.57	qfq	2,284,100	51,994,852	-1.95%
2025-06-18	23.09	23.12	22.73	23.02	23.02	qfq	1,771,000	40,645,174	-0.30%
2025-06-17	23.00	23.24	22.84	23.09	23.09	qfq	2,286,661	52,607,683	0.35%
2025-06-16	22.53	23.06	22.44	23.01	23.01	qfq	2,421,900	55,491,382	1.72%
2025-06-13	23.21	23.31	22.59	22.62	22.62	qfq	3,915,087	89,327,370	-3.25%
2025-06-12	23.60	23.76	23.13	23.38	23.38	qfq	5,355,600	125,492,216	-1.23%
2025-06-11	22.81	24.10	22.81	23.67	23.67	qfq	9,287,300	218,829,953	3.82%
2025-06-10	23.13	23.36	22.43	22.80	22.80	qfq	4,298,700	98,378,204	-1.77%
2025-06-09	23.53	23.54	23.10	23.21	23.21	qfq	3,346,500	77,642,985	0.43%
2025-06-06	23.16	23.17	22.95	23.11	23.11	qfq	2,994,000	69,063,586	-0.30%
2025-06-05	23.30	23.40	22.95	23.18	23.18	qfq	3,922,959	90,744,282	0.00%
2025-06-04	23.08	23.30	22.80	23.18	23.18	qfq	4,395,799	101,309,282	1.09%
2025-06-03	22.64	23.16	22.64	22.93	22.93	qfq	4,390,820	100,744,239	-0.22%
2025-05-30	23.91	24.15	22.92	22.98	22.98	qfq	8,313,800	193,720,223	-5.74%
2025-05-29	23.15	24.95	23.15	24.38	24.38	qfq	12,447,278	299,446,621	5.36%
2025-05-28	23.42	24.14	23.10	23.14	23.14	qfq	9,056,567	214,038,207	0.43%
2025-05-27	23.30	23.48	22.88	23.04	23.04	qfq	6,372,567	147,047,724	-1.16%
2025-05-26	23.10	23.58	22.73	23.31	23.31	qfq	7,784,560	179,779,216	-0.34%
2025-05-23	23.50	24.99	23.06	23.39	23.39	qfq	14,059,510	332,335,276	-6.18%
2025-05-22	25.21	25.99	24.93	24.93	24.93	qfq	11,921,661	298,686,123	-10.00%
2025-05-21	30.00	32.20	27.28	27.70	27.70	qfq	26,626,800	800,238,591	-5.36%
2025-05-20	29.27	29.27	29.27	29.27	29.27	qfq	5,148,720	150,703,034	10.00%
2025-05-19	26.61	26.61	25.05	26.61	26.61	qfq	7,040,000	186,005,915	10.00%
2025-05-16	21.91	24.19	21.91	24.19	24.19	qfq	9,449,400	222,907,549	10.00%
2025-05-15	22.25	22.43	21.96	21.99	21.99	qfq	1,063,800	23,482,054	-1.17%
2025-05-14	22.66	22.70	22.20	22.25	22.25	qfq	1,172,500	26,228,957	-1.33%
2025-05-13	22.39	22.71	22.05	22.55	22.55	qfq	1,825,200	40,992,425	1.21%
2025-05-12	22.03	22.49	21.95	22.28	22.28	qfq	983,000	21,754,581	1.13%
2025-05-09	22.25	22.25	21.75	22.03	22.03	qfq	1,084,900	23,875,525	-0.72%
2025-05-08	21.67	22.25	21.50	22.19	22.19	qfq	1,516,400	33,405,345	2.26%
2025-05-07	21.90	22.75	21.50	21.70	21.70	qfq	2,728,200	60,050,737	0.79%
2025-05-06	21.02	21.54	21.02	21.53	21.53	qfq	1,379,600	29,405,823	3.26%
2025-04-30	20.52	20.96	20.52	20.85	20.85	qfq	1,178,902	24,492,006	1.61%
2025-04-29	19.92	20.73	19.82	20.52	20.52	qfq	1,437,600	29,487,866	2.09%
2025-04-28	20.30	20.52	20.00	20.10	20.10	qfq	947,500	19,077,282	-1.86%
2025-04-25	20.50	20.70	20.30	20.48	20.48	qfq	750,200	15,384,308	0.05%
2025-04-24	20.88	20.88	20.31	20.47	20.47	qfq	1,010,400	20,812,113	-1.25%
2025-04-23	20.70	20.80	20.55	20.73	20.73	qfq	1,069,500	22,127,078	1.92%
2025-04-22	20.70	20.70	20.29	20.34	20.34	qfq	776,600	15,837,751	0.35%
2025-04-21	20.14	20.35	20.00	20.27	20.27	qfq	850,700	17,225,434	0.45%
2025-04-18	20.00	20.25	19.80	20.18	20.18	qfq	714,700	14,321,247	0.65%
2025-04-17	20.00	20.24	19.66	20.05	20.05	qfq	820,100	16,507,967	0.30%
2025-04-16	20.40	20.40	19.61	19.99	19.99	qfq	977,100	19,547,378	-2.01%
2025-04-15	20.66	20.67	20.15	20.40	20.40	qfq	874,600	17,821,069	-0.34%
2025-04-14	20.41	20.69	20.31	20.47	20.47	qfq	1,148,500	23,579,946	1.84%
2025-04-11	19.60	20.26	19.60	20.10	20.10	qfq	1,198,300	24,099,778	1.26%
2025-04-10	19.89	20.19	19.69	19.85	19.85	qfq	1,736,350	34,615,971	3.06%
2025-04-09	18.60	19.37	17.39	19.26	19.26	qfq	2,523,200	46,495,228	1.37%
2025-04-08	19.89	20.39	18.38	19.00	19.00	qfq	3,058,300	58,707,775	-6.82%
2025-04-07	21.50	21.80	20.39	20.39	20.39	qfq	1,639,200	33,854,703	-10.02%
2025-04-03	22.65	22.99	22.41	22.66	22.66	qfq	960,000	21,765,378	-0.96%
2025-04-02	22.67	23.16	22.46	22.88	22.88	qfq	1,242,500	28,482,302	1.46%
2025-04-01	22.45	23.00	22.45	22.55	22.55	qfq	1,075,700	24,418,280	0.49%
2025-03-31	22.34	22.51	22.00	22.44	22.44	qfq	1,215,250	27,002,945	-0.31%
2025-03-28	22.85	23.00	22.47	22.51	22.51	qfq	1,076,400	24,420,803	-1.36%
2025-03-27	23.33	23.45	22.60	22.82	22.82	qfq	1,369,500	31,327,983	-1.68%
2025-03-26	22.70	23.34	22.68	23.21	23.21	qfq	1,750,400	40,520,279	2.25%
2025-03-25	23.32	23.95	22.61	22.70	22.70	qfq	2,109,500	48,693,519	-0.35%
2025-03-24	24.00	24.00	22.33	22.78	22.78	qfq	2,381,550	54,726,075	-4.25%
2025-03-21	24.49	24.50	23.70	23.79	23.79	qfq	2,144,150	51,608,927	-3.21%
2025-03-20	24.35	25.00	24.35	24.58	24.58	qfq	2,630,600	65,043,537	0.33%
2025-03-19	24.34	24.70	24.18	24.50	24.50	qfq	1,677,250	40,992,543	0.45%
2025-03-18	24.52	24.89	24.33	24.39	24.39	qfq	1,927,100	47,297,292	-0.29%
2025-03-17	24.25	24.52	24.12	24.46	24.46	qfq	2,065,550	50,295,616	-0.08%
2025-03-14	24.64	24.90	24.12	24.48	24.48	qfq	3,258,400	79,699,411	2.00%
2025-03-13	24.40	24.66	23.62	24.00	24.00	qfq	1,763,161	42,356,067	-1.80%
2025-03-12	24.50	24.90	24.24	24.44	24.44	qfq	2,429,650	59,630,917	1.33%
2025-03-11	23.90	24.15	23.70	24.12	24.12	qfq	1,621,461	38,795,487	-0.21%
2025-03-10	24.53	24.59	24.08	24.17	24.17	qfq	1,726,602	41,861,484	-1.10%
2025-03-07	24.40	24.70	24.22	24.44	24.44	qfq	2,063,248	50,392,125	0.04%
2025-03-06	24.44	24.76	24.20	24.43	24.43	qfq	2,730,920	67,022,701	0.21%
2025-03-05	24.19	24.76	24.00	24.38	24.38	qfq	3,597,665	87,240,837	-0.77%
2025-03-04	23.30	25.69	23.25	24.57	24.57	qfq	5,955,648	148,007,932	5.22%
2025-03-03	23.41	23.83	23.21	23.35	23.35	qfq	1,487,900	35,064,371	0.13%
2025-02-28	24.42	24.42	23.32	23.32	23.32	qfq	1,944,101	46,267,542	-4.74%
2025-02-27	24.54	24.85	24.04	24.48	24.48	qfq	2,359,600	57,777,318	-0.45%
2025-02-26	24.52	25.00	24.39	24.59	24.59	qfq	3,613,200	89,040,957	0.33%
2025-02-25	24.40	25.50	24.35	24.51	24.51	qfq	5,276,000	130,625,835	2.21%
2025-02-24	23.94	24.23	23.74	23.98	23.98	qfq	1,765,600	42,360,822	-0.25%
2025-02-21	23.99	24.56	23.68	24.04	24.04	qfq	2,303,800	55,377,993	0.42%
2025-02-20	23.80	24.18	23.68	23.94	23.94	qfq	1,441,300	34,462,702	0.21%
2025-02-19	23.41	23.95	23.30	23.89	23.89	qfq	1,681,300	39,991,706	1.75%
2025-02-18	23.98	23.98	23.46	23.48	23.48	qfq	1,669,313	39,625,112	-2.09%
2025-02-17	24.11	24.18	23.62	23.98	23.98	qfq	2,100,520	50,352,840	1.27%
2025-02-14	23.56	23.95	23.52	23.68	23.68	qfq	1,727,950	41,006,370	0.42%
2025-02-13	24.04	24.05	23.51	23.58	23.58	qfq	2,008,550	47,629,755	-1.75%
2025-02-12	23.94	24.18	23.75	24.00	24.00	qfq	2,005,900	48,023,904	-0.21%
2025-02-11	24.56	24.59	23.92	24.05	24.05	qfq	2,336,700	56,295,216	-0.95%
2025-02-10	23.50	24.30	23.49	24.28	24.28	qfq	3,505,270	84,040,684	3.67%
2025-02-07	23.77	23.96	23.14	23.42	23.42	qfq	3,355,870	78,971,934	-0.55%
2025-02-06	22.48	23.60	22.30	23.55	23.55	qfq	3,346,670	77,322,122	5.42%
2025-02-05	22.13	22.60	22.10	22.34	22.34	qfq	1,582,700	35,439,300	1.59%
2025-01-27	22.19	22.45	21.90	21.99	21.99	qfq	960,100	21,293,352	-0.41%
2025-01-24	22.02	22.12	21.70	22.08	22.08	qfq	1,276,170	28,035,346	0.36%
2025-01-23	22.10	22.55	22.00	22.00	22.00	qfq	1,423,800	31,628,887	0.41%
2025-01-22	22.32	22.32	21.90	21.91	21.91	qfq	1,115,800	24,573,196	-2.14%
2025-01-21	22.60	22.85	22.06	22.39	22.39	qfq	1,484,860	33,224,834	-1.19%
2025-01-20	23.00	23.28	22.60	22.66	22.66	qfq	2,141,760	48,748,853	0.00%
2025-01-17	22.51	22.99	22.50	22.66	22.66	qfq	3,917,570	88,942,931	-4.10%
2025-01-16	22.30	24.54	22.25	23.63	23.63	qfq	5,551,190	130,842,672	5.92%
2025-01-15	22.78	22.80	22.20	22.31	22.31	qfq	1,204,420	27,000,735	-1.50%
2025-01-14	21.96	22.66	21.96	22.65	22.65	qfq	1,340,520	30,021,207	3.14%
2025-01-13	22.01	22.22	21.50	21.96	21.96	qfq	1,118,400	24,477,077	-1.30%
2025-01-10	22.62	22.89	22.25	22.25	22.25	qfq	1,629,820	36,844,678	-1.24%
2025-01-09	22.26	22.58	22.12	22.53	22.53	qfq	1,162,700	26,079,874	0.72%
2025-01-08	22.20	22.61	21.80	22.37	22.37	qfq	1,589,950	35,344,222	0.09%
2025-01-07	21.68	22.37	21.47	22.35	22.35	qfq	1,504,270	33,049,816	4.20%
2025-01-06	21.45	21.89	20.71	21.45	21.45	qfq	1,628,070	34,876,075	0.00%
2025-01-03	21.60	22.16	21.03	21.45	21.45	qfq	2,419,700	52,333,359	-1.52%
2025-01-02	22.33	22.66	21.55	21.78	21.78	qfq	1,896,400	41,829,038	-2.46%
2024-12-31	22.90	22.99	22.22	22.33	22.33	qfq	1,911,900	43,064,486	-1.19%
2024-12-30	22.87	23.09	22.15	22.60	22.60	qfq	1,947,900	44,142,143	-2.25%
2024-12-27	23.16	23.49	22.94	23.12	23.12	qfq	1,701,400	39,611,797	0.52%
2024-12-26	22.37	23.17	22.31	23.00	23.00	qfq	1,968,900	45,113,974	2.86%
2024-12-25	22.90	22.94	21.88	22.36	22.36	qfq	2,257,700	50,403,497	-1.80%
2024-12-24	23.22	23.22	22.23	22.77	22.77	qfq	4,204,800	95,316,459	-2.53%
2024-12-23	25.11	25.39	23.36	23.36	23.36	qfq	5,056,500	121,900,350	-10.02%
2024-12-20	25.49	26.12	25.49	25.96	25.96	qfq	1,338,199	34,633,608	1.53%
2024-12-19	25.32	25.64	25.10	25.57	25.57	qfq	1,380,600	35,046,967	0.08%
2024-12-18	25.23	25.94	24.65	25.55	25.55	qfq	2,011,299	50,984,906	1.96%
2024-12-17	26.36	26.56	25.00	25.06	25.06	qfq	2,382,300	61,038,956	-4.93%
2024-12-16	27.00	27.07	26.16	26.36	26.36	qfq	2,370,000	63,192,217	-3.27%
2024-12-13	27.41	27.82	27.07	27.25	27.25	qfq	3,032,713	83,312,856	-0.87%
2024-12-12	27.60	27.90	27.21	27.49	27.49	qfq	2,092,000	57,498,908	-0.79%
2024-12-11	27.48	27.72	27.30	27.71	27.71	qfq	2,831,300	77,890,470	0.51%
2024-12-10	28.20	28.50	27.40	27.57	27.57	qfq	5,951,400	165,573,539	-0.61%
2024-12-09	26.86	28.37	26.36	27.74	27.74	qfq	6,895,230	188,767,405	3.28%
2024-12-06	27.00	27.30	26.61	26.86	26.86	qfq	2,015,500	54,114,760	-0.48%
2024-12-05	26.88	27.40	26.71	26.99	26.99	qfq	2,346,200	63,567,189	0.41%
2024-12-04	27.12	27.80	26.72	26.88	26.88	qfq	2,470,550	67,191,755	-0.85%
2024-12-03	27.08	27.17	26.57	27.11	27.11	qfq	1,749,490	47,128,754	0.11%
2024-12-02	26.48	27.26	26.36	27.08	27.08	qfq	2,071,800	55,671,127	2.58%
2024-11-29	26.19	26.66	25.86	26.40	26.40	qfq	1,326,600	34,857,318	1.58%
2024-11-28	26.25	26.45	25.92	25.99	25.99	qfq	1,261,600	33,067,293	-0.95%
2024-11-27	26.19	26.29	25.31	26.24	26.24	qfq	1,796,400	46,308,595	0.27%
2024-11-26	27.00	27.08	26.07	26.17	26.17	qfq	1,427,900	37,779,872	-2.10%
2024-11-25	26.20	26.95	25.91	26.73	26.73	qfq	1,841,143	48,604,535	2.41%
2024-11-22	27.13	27.51	26.10	26.10	26.10	qfq	2,122,900	57,065,122	-4.50%
2024-11-21	27.34	28.09	26.88	27.33	27.33	qfq	1,888,300	51,840,449	-0.62%
2024-11-20	26.80	27.59	26.71	27.50	27.50	qfq	2,285,100	62,321,519	2.00%
2024-11-19	26.01	26.96	26.01	26.96	26.96	qfq	2,693,230	71,472,833	3.33%
2024-11-18	26.99	27.32	25.47	26.09	26.09	qfq	4,188,143	110,279,279	-2.65%
2024-11-15	27.50	27.87	26.80	26.80	26.80	qfq	2,693,200	73,475,611	-3.35%
2024-11-14	28.74	28.86	27.33	27.73	27.73	qfq	2,246,900	63,406,093	-3.72%
2024-11-13	28.90	29.14	27.93	28.80	28.80	qfq	2,432,820	69,356,486	-0.24%
2024-11-12	29.78	29.85	28.48	28.87	28.87	qfq	3,903,000	113,703,400	-2.07%
2024-11-11	28.87	29.79	28.61	29.48	29.48	qfq	4,836,200	141,287,084	2.11%
2024-11-08	28.28	29.10	28.20	28.87	28.87	qfq	4,618,500	132,637,519	2.45%
2024-11-07	27.80	28.50	27.50	28.18	28.18	qfq	3,223,100	90,561,281	0.90%
2024-11-06	28.20	28.54	27.75	27.93	27.93	qfq	2,512,000	70,648,004	-0.92%
2024-11-05	27.94	28.45	27.65	28.19	28.19	qfq	3,227,000	90,696,866	0.89%
2024-11-04	26.93	27.99	26.93	27.94	27.94	qfq	2,842,725	78,592,190	3.87%
2024-11-01	28.70	28.85	26.86	26.90	26.90	qfq	4,263,161	118,073,445	-6.89%
2024-10-31	28.17	29.58	27.70	28.89	28.89	qfq	5,699,243	162,392,218	2.45%
2024-10-30	27.78	28.75	27.78	28.20	28.20	qfq	5,084,413	143,856,891	0.00%
2024-10-29	28.39	29.48	28.02	28.20	28.20	qfq	5,620,130	160,879,014	-1.36%
2024-10-28	28.13	29.25	27.22	28.59	28.59	qfq	7,721,273	218,059,973	2.14%
2024-10-25	27.70	29.35	27.08	27.99	27.99	qfq	8,637,143	243,898,937	4.91%
2024-10-24	26.90	27.08	26.56	26.68	26.68	qfq	1,648,400	44,151,219	-1.44%
2024-10-23	26.89	27.48	26.50	27.07	27.07	qfq	2,718,040	73,854,821	0.67%
2024-10-22	26.99	27.20	26.56	26.89	26.89	qfq	2,325,930	62,440,634	-0.37%
2024-10-21	26.54	27.21	26.50	26.99	26.99	qfq	3,242,300	87,241,081	1.77%
2024-10-18	26.40	26.88	25.70	26.52	26.52	qfq	3,348,715	88,554,391	2.75%
2024-10-17	26.01	26.58	25.62	25.81	25.81	qfq	2,171,341	56,733,369	0.82%
2024-10-16	25.52	26.21	25.43	25.60	25.60	qfq	2,083,131	53,678,378	-1.80%
2024-10-15	26.66	27.15	26.04	26.07	26.07	qfq	2,680,520	71,221,304	-3.05%
2024-10-14	26.41	26.93	25.70	26.89	26.89	qfq	3,272,713	86,177,714	1.05%
2024-10-11	28.50	28.78	26.30	26.61	26.61	qfq	3,962,461	108,143,326	-8.24%
2024-10-10	30.21	31.20	28.65	29.00	29.00	qfq	7,629,931	226,126,848	-3.97%
2024-10-09	28.80	31.00	26.89	30.20	30.20	qfq	9,634,990	282,821,084	3.60%
2024-10-08	29.97	29.98	26.30	29.15	29.15	qfq	7,063,030	201,050,556	6.97%
2024-09-30	25.90	27.47	25.23	27.25	27.25	qfq	5,199,990	137,774,359	8.87%
2024-09-27	24.50	25.57	24.33	25.03	25.03	qfq	2,838,933	70,689,901	4.25%
2024-09-26	23.50	24.01	23.30	24.01	24.01	qfq	2,175,611	51,605,539	1.91%
2024-09-25	22.98	24.27	22.88	23.56	23.56	qfq	2,954,511	70,230,827	3.11%
2024-09-24	22.55	22.85	21.98	22.85	22.85	qfq	2,110,000	47,473,483	2.15%
2024-09-23	21.65	22.85	21.43	22.37	22.37	qfq	2,143,700	47,552,785	3.28%
2024-09-20	21.49	21.98	21.30	21.66	21.66	qfq	2,011,700	43,681,228	0.00%
2024-09-19	21.19	22.10	21.19	21.66	21.66	qfq	3,557,300	76,777,221	-2.56%
2024-09-18	22.23	22.68	22.23	22.23	22.23	qfq	1,012,600	22,533,832	-10.00%
2024-09-13	25.01	25.19	24.69	24.70	24.70	qfq	894,700	22,256,597	-1.24%
2024-09-12	25.10	25.53	25.01	25.01	25.01	qfq	686,300	17,336,950	-0.36%
2024-09-11	25.40	25.50	25.01	25.10	25.10	qfq	689,300	17,389,340	-1.57%
2024-09-10	25.14	25.77	25.03	25.50	25.50	qfq	878,000	22,280,859	0.75%
2024-09-09	25.39	25.51	24.80	25.31	25.31	qfq	1,056,000	26,602,058	-0.59%
2024-09-06	26.00	26.51	25.40	25.46	25.46	qfq	1,980,420	51,517,568	-1.55%
2024-09-05	25.57	26.47	25.46	25.86	25.86	qfq	1,871,300	48,444,388	1.85%
2024-09-04	25.56	25.60	25.21	25.39	25.39	qfq	738,800	18,761,380	-0.67%
2024-09-03	24.94	25.60	24.90	25.56	25.56	qfq	999,640	25,313,186	2.16%
2024-09-02	25.63	25.63	25.02	25.02	25.02	qfq	1,122,900	28,468,618	-1.81%
2024-08-30	25.21	25.79	25.02	25.48	25.48	qfq	1,559,120	39,762,775	1.07%
2024-08-29	24.60	25.24	24.60	25.21	25.21	qfq	721,000	18,089,975	1.12%
2024-08-28	24.65	25.20	24.65	24.93	24.93	qfq	967,020	24,150,204	0.08%
2024-08-27	25.87	25.87	24.90	24.91	24.91	qfq	2,193,630	55,140,020	-4.74%
2024-08-26	25.88	26.99	25.20	26.15	26.15	qfq	2,030,400	52,711,872	1.63%
2024-08-23	25.45	25.90	25.28	25.73	25.73	qfq	1,039,200	26,601,162	1.10%
2024-08-22	26.20	26.30	25.44	25.45	25.45	qfq	1,390,900	35,828,240	-2.49%
2024-08-21	26.01	26.32	25.88	26.10	26.10	qfq	978,200	25,523,160	0.35%
2024-08-20	26.50	26.59	25.90	26.01	26.01	qfq	1,400,508	36,589,247	-1.89%
2024-08-19	26.60	26.93	26.42	26.51	26.51	qfq	1,197,300	31,969,773	-0.71%
2024-08-16	27.51	27.78	26.65	26.70	26.70	qfq	2,170,026	58,853,200	-2.80%
2024-08-15	26.86	27.58	26.48	27.47	27.47	qfq	2,643,813	71,935,240	0.96%
2024-08-14	27.06	27.50	26.81	27.21	27.21	qfq	2,310,600	62,992,160	0.63%
2024-08-13	26.88	27.55	26.53	27.04	27.04	qfq	1,839,700	49,491,228	-0.22%
2024-08-12	26.50	27.20	26.00	27.10	27.10	qfq	2,356,600	62,887,241	1.65%
2024-08-09	26.60	26.99	26.49	26.66	26.66	qfq	1,723,700	46,139,225	0.64%
2024-08-08	27.18	27.18	26.28	26.49	26.49	qfq	1,908,187	50,627,163	-2.65%
2024-08-07	27.24	27.39	26.99	27.21	27.21	qfq	1,499,800	40,765,912	-0.04%
2024-08-06	27.85	28.50	26.94	27.22	27.22	qfq	2,620,700	71,529,628	-0.58%
2024-08-05	28.50	28.92	27.36	27.38	27.38	qfq	4,165,100	116,400,444	-5.78%
2024-08-02	28.80	29.86	28.63	29.06	29.06	qfq	5,494,420	160,172,736	-1.36%
2024-08-01	28.68	30.17	28.30	29.46	29.46	qfq	7,070,520	207,688,228	1.94%
2024-07-31	28.53	29.10	28.12	28.90	28.90	qfq	5,380,620	154,145,201	1.05%
2024-07-30	28.70	28.96	28.30	28.60	28.60	qfq	4,908,300	140,138,172	-1.99%
2024-07-29	28.92	29.50	28.36	29.18	29.18	qfq	7,997,740	231,089,534	2.89%
2024-07-26	26.16	28.36	26.01	28.36	28.36	qfq	3,893,400	108,716,564	10.01%
2024-07-25	25.40	26.04	24.91	25.78	25.78	qfq	2,370,700	60,434,283	1.50%
2024-07-24	26.16	26.37	25.32	25.40	25.40	qfq	3,311,120	85,191,185	-4.51%
2024-07-23	27.14	27.99	26.60	26.60	26.60	qfq	3,617,400	98,814,094	-1.52%
2024-07-22	26.68	27.23	26.50	27.01	27.01	qfq	2,371,700	63,952,089	0.04%
2024-07-19	27.07	28.30	26.99	27.00	27.00	qfq	3,458,934	95,411,751	-0.22%
2024-07-18	26.95	27.70	26.03	27.06	27.06	qfq	3,072,200	82,522,578	-2.38%
2024-07-17	29.00	29.00	27.47	27.72	27.72	qfq	4,716,619	132,468,984	-4.81%
2024-07-16	28.99	29.68	28.60	29.12	29.12	qfq	4,268,585	124,204,253	0.55%
2024-07-15	29.00	30.79	28.68	28.96	28.96	qfq	6,369,660	188,032,928	-3.82%
2024-07-12	28.42	31.90	27.91	30.11	30.11	qfq	9,329,476	280,418,418	3.83%
2024-07-11	28.36	30.00	27.80	29.00	29.00	qfq	8,088,285	233,967,701	2.26%
2024-07-10	28.00	28.36	28.00	28.36	28.36	qfq	3,606,540	102,212,183	10.01%
2024-07-09	25.03	26.00	24.55	25.78	25.78	qfq	2,295,503	58,247,867	5.22%
2024-07-08	25.26	25.48	24.40	24.50	24.50	qfq	783,400	19,401,572	-2.97%
2024-07-05	24.34	25.37	24.01	25.25	25.25	qfq	1,170,900	29,010,084	1.73%
2024-07-04	25.70	26.25	24.61	24.82	24.82	qfq	1,321,800	33,429,878	-2.51%
2024-07-03	25.94	26.25	25.35	25.46	25.46	qfq	1,012,500	25,919,762	-2.04%
2024-07-02	26.17	26.39	25.95	25.99	25.99	qfq	926,100	24,226,471	-1.07%
2024-07-01	26.64	26.84	25.79	26.27	26.27	qfq	1,371,000	35,799,573	-1.46%
2024-06-28	26.20	26.85	26.01	26.66	26.66	qfq	1,172,600	31,136,475	1.79%
2024-06-27	26.85	26.95	26.19	26.19	26.19	qfq	1,340,600	35,467,951	-2.46%
2024-06-26	26.00	26.93	25.83	26.85	26.85	qfq	1,288,900	34,175,329	1.63%
2024-06-25	26.36	27.30	26.28	26.42	26.42	qfq	1,954,500	52,305,263	0.84%
2024-06-24	27.54	28.20	26.16	26.20	26.20	qfq	2,431,600	65,628,719	-6.26%
2024-06-21	27.48	28.99	27.00	27.95	27.95	qfq	2,615,900	72,946,563	1.05%
2024-06-20	28.50	28.81	27.48	27.66	27.66	qfq	2,775,100	77,920,162	-2.95%
2024-06-19	28.68	29.33	28.46	28.50	28.50	qfq	3,840,196	110,804,357	-0.35%
2024-06-18	26.84	29.35	26.52	28.60	28.60	qfq	4,974,696	140,652,318	7.00%
2024-06-17	27.10	27.55	26.61	26.73	26.73	qfq	2,031,200	54,933,111	0.49%
2024-06-14	26.69	27.13	26.30	26.60	26.60	qfq	1,529,399	40,727,580	-0.34%
2024-06-13	26.63	26.81	26.32	26.69	26.69	qfq	1,086,600	28,884,772	-0.07%
2024-06-12	26.36	26.80	26.25	26.71	26.71	qfq	1,392,500	37,045,483	1.37%
2024-06-11	25.60	26.38	25.00	26.35	26.35	qfq	1,979,250	51,303,304	3.41%
2024-06-07	25.38	26.00	25.00	25.48	25.48	qfq	2,159,548	54,963,401	-1.36%
2024-06-06	27.32	27.89	25.83	25.83	25.83	qfq	4,613,350	121,625,738	-10.00%
2024-06-05	28.60	29.60	27.80	28.70	28.70	qfq	3,922,103	112,811,219	1.06%
2024-06-04	27.23	28.70	27.22	28.40	28.40	qfq	2,964,353	82,977,176	2.42%
2024-06-03	29.40	29.67	27.42	27.73	27.73	qfq	3,072,500	86,835,464	-3.11%
2024-05-31	27.70	29.29	27.69	28.62	28.62	qfq	3,310,653	94,504,560	3.32%
2024-05-30	28.10	28.10	27.55	27.70	27.70	qfq	1,273,350	35,327,123	-1.49%
2024-05-29	27.78	28.34	27.52	28.12	28.12	qfq	2,229,070	62,367,860	2.03%
2024-05-28	27.33	27.99	26.82	27.56	27.56	qfq	1,616,800	44,418,359	0.51%
2024-05-27	28.75	28.75	27.02	27.42	27.42	qfq	2,676,600	73,522,407	-3.69%
2024-05-24	28.09	28.86	27.70	28.47	28.47	qfq	2,513,869	71,313,695	1.32%
2024-05-23	29.29	29.43	28.08	28.10	28.10	qfq	3,006,500	85,878,188	-4.55%
2024-05-22	29.20	30.05	29.07	29.44	29.44	qfq	2,263,300	66,714,048	-0.54%
2024-05-21	30.00	30.24	29.30	29.60	29.60	qfq	2,571,125	76,341,379	-2.60%
2024-05-20	29.77	31.22	29.60	30.39	30.39	qfq	3,628,150	110,096,492	2.08%
2024-05-17	29.10	29.85	28.92	29.77	29.77	qfq	2,419,850	71,467,587	1.60%
2024-05-16	29.58	29.77	29.10	29.30	29.30	qfq	2,303,907	67,764,391	0.86%
2024-05-15	29.78	29.95	29.00	29.05	29.05	qfq	2,993,159	87,870,810	-3.13%
2024-05-14	29.22	30.59	29.00	29.99	29.99	qfq	3,494,629	104,043,042	1.28%
2024-05-13	31.68	31.68	29.20	29.61	29.61	qfq	5,547,689	166,313,622	-6.53%
2024-05-10	31.16	32.44	30.68	31.68	31.68	qfq	5,841,550	184,197,697	0.60%
2024-05-09	30.87	32.20	30.31	31.49	31.49	qfq	6,610,773	205,868,374	-0.91%
2024-05-08	31.55	33.80	31.32	31.78	31.78	qfq	9,732,019	314,913,804	1.63%
2024-05-07	32.00	32.66	31.19	31.27	31.27	qfq	10,826,223	345,182,658	-9.15%
2024-05-06	33.20	36.05	31.48	34.42	34.42	qfq	15,342,190	531,336,791	5.04%
2024-04-30	32.77	32.77	32.52	32.77	32.77	qfq	4,917,793	161,151,512	10.00%
2024-04-29	28.76	29.79	27.50	29.79	29.79	qfq	3,039,950	87,574,692	10.01%
2024-04-26	26.38	27.28	26.30	27.08	27.08	qfq	1,129,050	30,471,383	2.61%
2024-04-25	26.91	26.92	26.35	26.39	26.39	qfq	876,266	23,272,348	-1.75%
2024-04-24	26.26	27.02	25.99	26.86	26.86	qfq	1,196,866	31,975,453	1.78%
2024-04-23	26.00	26.72	25.85	26.39	26.39	qfq	1,122,200	29,605,140	2.33%
2024-04-22	25.52	25.99	25.21	25.79	25.79	qfq	842,497	21,665,589	0.19%
2024-04-19	25.41	25.79	24.94	25.74	25.74	qfq	1,255,900	31,931,818	0.43%
2024-04-18	25.82	26.18	25.41	25.63	25.63	qfq	1,167,300	30,138,010	-0.74%
2024-04-17	24.05	25.90	24.05	25.82	25.82	qfq	1,832,300	46,339,692	8.90%
2024-04-16	25.00	25.00	23.50	23.71	23.71	qfq	2,038,957	49,082,766	-6.91%
2024-04-15	26.20	27.31	25.42	25.47	25.47	qfq	3,452,000	89,730,492	-9.81%
2024-04-12	29.60	29.63	28.11	28.24	28.24	qfq	1,780,500	51,119,160	-2.62%
2024-04-11	30.00	30.00	29.00	29.00	29.00	qfq	2,505,330	73,535,452	-3.56%
2024-04-10	30.29	31.58	29.50	30.07	30.07	qfq	3,839,157	116,200,070	-3.62%
2024-04-09	32.98	33.89	31.07	31.20	31.20	qfq	6,645,593	215,774,583	-1.02%
2024-04-08	29.48	31.52	29.43	31.52	31.52	qfq	2,112,927	66,304,309	10.02%
2024-04-03	29.87	29.87	28.43	28.65	28.65	qfq	1,563,048	45,116,115	-4.56%
2024-04-02	30.84	30.90	29.95	30.02	30.02	qfq	1,727,390	52,327,122	-3.38%
2024-04-01	29.50	31.96	29.39	31.07	31.07	qfq	2,726,826	84,494,428	4.23%
2024-03-29	30.16	30.45	29.65	29.81	29.81	qfq	1,170,800	35,011,502	-0.67%
2024-03-28	29.16	30.36	29.16	30.01	30.01	qfq	1,625,900	48,655,806	1.18%
2024-03-27	29.65	30.72	29.31	29.66	29.66	qfq	2,051,788	61,534,345	-0.87%
2024-03-26	29.36	30.38	29.00	29.92	29.92	qfq	1,615,955	48,292,293	0.40%
2024-03-25	31.98	31.98	29.75	29.80	29.80	qfq	2,246,698	69,199,340	-6.82%
2024-03-22	31.68	32.44	30.69	31.98	31.98	qfq	2,807,400	88,023,118	0.57%
2024-03-21	31.30	32.50	30.90	31.80	31.80	qfq	2,824,424	89,403,248	1.50%
2024-03-20	31.00	31.56	30.86	31.33	31.33	qfq	2,188,700	68,131,767	-0.51%
2024-03-19	30.60	32.00	30.60	31.49	31.49	qfq	3,610,888	113,795,274	3.25%
2024-03-18	30.01	31.20	30.01	30.50	30.50	qfq	1,583,400	48,151,511	1.06%
2024-03-15	29.60	31.58	29.28	30.18	30.18	qfq	2,055,624	61,894,017	1.00%
2024-03-14	30.34	30.70	29.40	29.88	29.88	qfq	1,496,012	44,905,472	-1.90%
2024-03-13	30.39	30.90	30.30	30.46	30.46	qfq	1,145,800	35,001,159	-0.20%
2024-03-12	30.20	30.77	29.72	30.52	30.52	qfq	1,602,712	48,820,094	1.67%
2024-03-11	29.75	30.11	29.29	30.02	30.02	qfq	1,582,431	46,943,166	0.23%
2024-03-08	30.00	30.28	29.29	29.95	29.95	qfq	1,890,624	56,172,919	-1.12%
2024-03-07	29.86	32.11	29.62	30.29	30.29	qfq	2,659,800	81,449,993	0.66%
2024-03-06	29.30	30.20	28.90	30.09	30.09	qfq	2,207,300	65,876,479	2.07%
2024-03-05	28.49	31.37	28.21	29.48	29.48	qfq	2,819,631	83,853,242	3.37%
2024-03-04	28.71	28.90	27.84	28.52	28.52	qfq	1,408,720	39,895,666	-0.63%
2024-03-01	28.50	28.80	28.00	28.70	28.70	qfq	1,611,800	45,846,037	1.45%
2024-02-29	27.45	28.45	26.88	28.29	28.29	qfq	2,065,700	57,734,467	2.57%
2024-02-28	28.88	30.00	27.51	27.58	27.58	qfq	3,473,980	100,822,212	-4.86%
2024-02-27	28.03	29.10	27.86	28.99	28.99	qfq	2,258,900	64,885,806	3.42%
2024-02-26	28.32	28.65	27.80	28.03	28.03	qfq	2,016,200	56,946,113	-1.02%
2024-02-23	28.09	28.46	27.17	28.32	28.32	qfq	2,903,700	80,785,164	0.78%
2024-02-22	27.28	28.52	26.42	28.10	28.10	qfq	3,824,290	105,226,231	3.01%
2024-02-21	24.55	27.28	24.30	27.28	27.28	qfq	2,001,920	52,720,284	10.00%
2024-02-20	24.90	25.36	24.14	24.80	24.80	qfq	1,797,730	44,591,505	-0.16%
2024-02-19	23.65	25.47	23.63	24.84	24.84	qfq	2,123,520	52,284,445	6.66%
2024-02-08	21.40	23.29	20.78	23.29	23.29	qfq	2,417,000	53,252,824	8.83%
2024-02-07	22.94	23.35	21.00	21.40	21.40	qfq	1,996,000	44,442,511	-5.52%
2024-02-06	22.00	23.35	20.42	22.65	22.65	qfq	1,543,600	33,478,649	3.33%
2024-02-05	23.58	24.11	21.92	21.92	21.92	qfq	1,561,412	35,056,564	-9.98%
2024-02-02	25.59	26.09	23.51	24.35	24.35	qfq	1,164,402	28,754,257	-4.85%
2024-02-01	26.03	26.25	25.15	25.59	25.59	qfq	1,177,600	30,253,229	-3.10%
2024-01-31	28.17	28.50	26.30	26.41	26.41	qfq	1,191,216	32,348,843	-6.74%
2024-01-30	28.77	29.31	28.32	28.32	28.32	qfq	759,100	21,800,291	-2.91%
2024-01-29	29.90	30.41	28.81	29.17	29.17	qfq	935,489	27,490,822	-2.44%
2024-01-26	30.40	31.45	29.80	29.90	29.90	qfq	1,109,000	33,350,187	-1.81%
2024-01-25	28.99	31.40	28.60	30.45	30.45	qfq	1,766,350	52,810,106	5.04%
2024-01-24	28.92	29.40	27.92	28.99	28.99	qfq	1,315,402	37,736,976	0.00%
2024-01-23	28.85	29.33	28.26	28.99	28.99	qfq	946,900	27,301,759	-0.38%
2024-01-22	30.75	30.96	28.90	29.10	29.10	qfq	1,380,276	41,439,516	-6.67%
2024-01-19	30.65	31.59	30.15	31.18	31.18	qfq	1,759,700	54,530,675	1.56%
2024-01-18	30.52	30.85	29.61	30.70	30.70	qfq	1,170,600	35,271,358	0.29%
2024-01-17	31.26	31.57	30.60	30.61	30.61	qfq	1,329,100	41,147,766	-1.95%
2024-01-16	33.32	33.32	31.05	31.22	31.22	qfq	2,118,902	67,689,105	-5.34%
2024-01-15	33.91	33.91	32.81	32.98	32.98	qfq	825,600	27,314,999	-2.05%
2024-01-12	33.57	35.25	33.57	33.67	33.67	qfq	1,428,102	48,902,988	0.30%
2024-01-11	32.50	33.57	32.41	33.57	33.57	qfq	1,106,900	36,775,449	3.29%
2024-01-10	33.31	33.41	32.50	32.50	32.50	qfq	1,005,200	33,059,429	-2.46%
2024-01-09	33.10	33.88	33.03	33.32	33.32	qfq	767,500	25,621,567	0.15%
2024-01-08	33.86	34.40	33.09	33.27	33.27	qfq	1,122,800	37,671,490	-1.74%
2024-01-05	34.52	35.10	33.62	33.86	33.86	qfq	940,800	32,229,345	-1.94%
2024-01-04	34.33	34.85	33.99	34.53	34.53	qfq	974,400	33,690,791	0.49%
2024-01-03	34.62	34.98	34.18	34.36	34.36	qfq	879,500	30,184,927	-1.04%
2024-01-02	35.04	35.19	34.70	34.72	34.72	qfq	951,200	33,240,504	-0.91%
2023-12-29	34.39	35.14	34.25	35.04	35.04	qfq	1,151,600	40,146,662	1.92%
2023-12-28	33.70	34.55	33.29	34.38	34.38	qfq	1,537,699	52,366,543	1.99%
2023-12-27	33.58	33.80	33.35	33.71	33.71	qfq	840,400	28,236,566	0.96%
2023-12-26	34.00	34.20	33.37	33.39	33.39	qfq	1,193,699	40,082,058	-1.82%
2023-12-25	33.80	34.40	33.20	34.01	34.01	qfq	1,982,501	67,312,158	0.27%
2023-12-22	34.33	34.60	33.80	33.92	33.92	qfq	1,251,735	42,710,209	-1.34%
2023-12-21	34.20	34.67	33.52	34.38	34.38	qfq	1,571,600	53,550,665	0.26%
2023-12-20	35.38	35.49	34.27	34.29	34.29	qfq	1,328,200	46,160,277	-2.39%
2023-12-19	35.43	35.72	34.80	35.13	35.13	qfq	1,589,399	55,824,135	-1.71%
2023-12-18	35.70	36.08	35.54	35.74	35.74	qfq	1,100,900	39,310,159	-0.45%
2023-12-15	36.47	36.48	35.81	35.90	35.90	qfq	1,212,100	43,666,332	-0.64%
2023-12-14	36.78	36.91	36.06	36.13	36.13	qfq	1,550,100	56,286,507	-1.01%
2023-12-13	37.09	37.18	36.50	36.50	36.50	qfq	1,835,610	67,434,752	-1.64%
2023-12-12	37.17	37.33	36.77	37.11	37.11	qfq	1,797,888	66,557,575	-0.27%
2023-12-11	36.45	37.24	36.11	37.21	37.21	qfq	2,435,400	89,876,239	1.64%
2023-12-08	36.14	37.30	35.73	36.61	36.61	qfq	3,229,335	117,917,420	1.27%
2023-12-07	36.02	36.71	35.90	36.15	36.15	qfq	2,471,000	89,606,937	-0.90%
2023-12-06	36.89	37.71	36.36	36.48	36.48	qfq	4,298,634	158,122,672	-3.39%
2023-12-05	37.41	39.40	36.38	37.76	37.76	qfq	6,442,140	242,959,810	0.32%
2023-12-04	37.59	38.03	37.35	37.64	37.64	qfq	2,995,334	112,795,937	0.35%
2023-12-01	37.89	37.99	36.68	37.51	37.51	qfq	3,568,735	133,327,408	-1.00%
2023-11-30	39.04	39.07	36.90	37.89	37.89	qfq	6,429,200	243,455,693	-5.39%
2023-11-29	40.88	41.50	39.25	40.05	40.05	qfq	7,049,700	285,093,610	-1.21%
2023-11-28	39.85	42.82	39.60	40.54	40.54	qfq	8,870,634	363,365,686	-1.31%
2023-11-27	40.50	41.79	38.98	41.08	41.08	qfq	9,287,150	376,503,684	2.93%
2023-11-24	39.40	40.97	38.10	39.91	39.91	qfq	8,207,310	322,409,719	-0.05%
2023-11-23	38.30	40.72	37.24	39.93	39.93	qfq	9,744,900	381,666,613	4.17%
2023-11-22	39.20	39.78	38.24	38.33	38.33	qfq	9,642,151	376,388,088	-5.96%
2023-11-21	38.09	41.86	37.30	40.76	40.76	qfq	15,307,127	605,075,907	7.12%
2023-11-20	39.18	40.92	37.20	38.05	38.05	qfq	14,082,781	542,171,448	0.29%
2023-11-17	34.44	37.94	34.17	37.94	37.94	qfq	5,114,712	188,749,569	10.00%
2023-11-16	34.60	34.88	34.38	34.49	34.49	qfq	1,091,310	37,763,573	-1.03%
2023-11-15	34.60	34.88	34.15	34.85	34.85	qfq	1,719,000	59,503,289	1.13%
2023-11-14	34.20	34.46	33.80	34.46	34.46	qfq	1,238,800	42,424,790	0.91%
2023-11-13	33.67	34.17	33.67	34.15	34.15	qfq	1,108,300	37,648,176	1.43%
2023-11-10	33.68	34.19	33.55	33.67	33.67	qfq	1,271,900	42,887,744	-1.12%
2023-11-09	34.61	34.96	33.90	34.05	34.05	qfq	2,048,165	70,118,617	-2.44%
2023-11-08	35.37	35.70	34.50	34.90	34.90	qfq	2,413,900	84,072,266	0.17%
2023-11-07	34.60	35.20	34.39	34.84	34.84	qfq	3,077,210	107,251,773	0.26%
2023-11-06	34.16	34.82	33.80	34.75	34.75	qfq	3,508,100	120,982,816	1.73%
2023-11-03	34.50	35.20	34.02	34.16	34.16	qfq	4,134,000	142,803,297	-0.61%
2023-11-02	33.04	35.97	32.96	34.37	34.37	qfq	4,214,490	145,410,793	3.96%
2023-11-01	32.72	33.42	32.40	33.06	33.06	qfq	717,300	23,731,849	1.04%
2023-10-31	33.40	33.59	32.65	32.72	32.72	qfq	1,010,600	33,278,391	-2.56%
2023-10-30	33.38	34.01	33.00	33.58	33.58	qfq	1,168,990	38,949,922	-0.42%
2023-10-27	33.60	34.17	33.40	33.72	33.72	qfq	1,074,500	36,326,013	-0.03%
2023-10-26	33.00	33.82	32.80	33.73	33.73	qfq	1,247,200	41,609,606	1.87%
2023-10-25	32.18	33.49	32.00	33.11	33.11	qfq	1,596,402	52,638,765	3.53%
2023-10-24	30.95	32.37	30.95	31.98	31.98	qfq	1,127,100	35,955,898	3.23%
2023-10-23	31.90	32.23	30.83	30.98	30.98	qfq	980,200	30,741,416	-2.88%
2023-10-20	32.23	33.11	31.83	31.90	31.90	qfq	1,094,000	35,428,909	-1.02%
2023-10-19	32.74	32.99	32.15	32.23	32.23	qfq	1,053,000	34,280,968	-2.33%
2023-10-18	33.40	33.45	32.88	33.00	33.00	qfq	843,500	27,951,037	-1.26%
2023-10-17	34.00	34.16	33.03	33.42	33.42	qfq	1,054,500	35,168,958	-2.14%
2023-10-16	34.42	34.55	33.87	34.15	34.15	qfq	1,056,100	36,039,386	-1.19%
2023-10-13	33.98	34.90	33.95	34.56	34.56	qfq	1,369,700	47,379,802	0.41%
2023-10-12	34.02	34.58	33.88	34.42	34.42	qfq	1,366,700	46,858,716	1.32%
2023-10-11	34.66	34.66	33.85	33.97	33.97	qfq	1,460,400	49,822,268	-2.30%
2023-10-10	34.25	35.14	33.91	34.77	34.77	qfq	1,860,400	64,141,496	1.08%
2023-10-09	33.34	34.79	33.34	34.40	34.40	qfq	1,976,700	67,974,496	2.69%
2023-09-28	32.61	33.82	32.60	33.50	33.50	qfq	1,465,000	48,976,604	2.73%
2023-09-27	32.74	33.20	32.60	32.61	32.61	qfq	1,036,500	33,978,547	-1.18%
2023-09-26	33.25	33.41	32.92	33.00	33.00	qfq	853,300	28,230,982	-1.35%
2023-09-25	33.47	33.87	33.20	33.45	33.45	qfq	1,164,200	38,934,551	0.24%
2023-09-22	32.36	33.38	32.25	33.37	33.37	qfq	1,336,900	44,199,008	2.52%
2023-09-21	33.00	33.38	32.50	32.55	32.55	qfq	1,254,000	41,170,779	-1.36%
2023-09-20	33.27	34.02	32.98	33.00	33.00	qfq	1,932,600	64,559,501	-2.42%
2023-09-19	33.54	34.38	32.70	33.82	33.82	qfq	2,666,101	89,312,923	0.24%
2023-09-18	32.69	34.46	32.23	33.74	33.74	qfq	2,231,100	75,161,505	3.21%
2023-09-15	33.48	33.62	32.59	32.69	32.69	qfq	1,604,100	52,654,712	-1.30%
2023-09-14	34.47	34.48	32.90	33.12	33.12	qfq	2,208,053	74,001,285	-4.03%
2023-09-13	35.65	36.30	34.20	34.51	34.51	qfq	4,125,490	144,564,535	-5.53%
2023-09-12	36.56	37.80	35.60	36.53	36.53	qfq	6,041,280	220,778,174	1.73%
2023-09-11	35.50	36.68	34.27	35.91	35.91	qfq	6,003,820	214,833,671	5.03%
2023-09-08	33.31	34.55	33.10	34.19	34.19	qfq	1,498,200	50,821,639	2.06%
2023-09-07	34.68	34.90	33.48	33.50	33.50	qfq	1,440,500	48,821,432	-3.40%
2023-09-06	34.00	34.78	33.81	34.68	34.68	qfq	1,523,000	52,522,022	1.94%
2023-09-05	33.95	34.37	33.76	34.02	34.02	qfq	1,260,600	42,893,293	0.21%
2023-09-04	33.03	33.96	32.89	33.95	33.95	qfq	2,028,300	68,095,256	3.25%
2023-09-01	33.00	33.33	32.58	32.88	32.88	qfq	1,238,500	40,680,742	-0.51%
2023-08-31	32.72	33.16	32.52	33.05	33.05	qfq	1,273,300	41,834,631	0.09%
2023-08-30	32.48	33.26	32.31	33.02	33.02	qfq	1,575,900	51,843,193	1.54%
2023-08-29	30.80	32.80	30.80	32.52	32.52	qfq	2,494,800	80,349,160	4.67%
2023-08-28	32.80	33.03	30.88	31.07	31.07	qfq	2,090,250	66,272,348	-0.73%
2023-08-25	32.25	32.45	31.26	31.30	31.30	qfq	2,185,800	69,132,876	-4.13%
2023-08-24	33.67	33.70	32.62	32.65	32.65	qfq	2,687,800	88,929,822	-3.63%
2023-08-23	33.09	34.21	32.68	33.88	33.88	qfq	3,178,400	107,033,278	1.80%
2023-08-22	32.90	33.70	32.16	33.28	33.28	qfq	1,953,700	64,229,125	1.22%
2023-08-21	33.60	34.16	32.86	32.88	32.88	qfq	1,652,400	55,140,391	-2.49%
2023-08-18	34.18	34.60	33.60	33.72	33.72	qfq	1,973,400	67,116,097	-1.83%
2023-08-17	33.59	34.49	32.78	34.35	34.35	qfq	2,687,200	90,530,392	2.14%
2023-08-16	35.60	35.74	33.58	33.63	33.63	qfq	3,712,600	127,809,405	-6.01%
2023-08-15	36.40	36.84	35.43	35.78	35.78	qfq	2,879,000	103,907,206	-1.00%
2023-08-14	36.00	36.33	35.30	36.14	36.14	qfq	2,588,400	92,468,365	-1.45%
2023-08-11	37.60	37.75	36.28	36.67	36.67	qfq	2,865,219	105,321,265	-1.77%
2023-08-10	37.51	37.79	35.58	37.33	37.33	qfq	4,153,000	154,456,438	-2.66%
2023-08-09	36.93	39.17	36.40	38.35	38.35	qfq	7,200,018	274,450,890	4.38%
2023-08-08	37.55	37.77	36.72	36.74	36.74	qfq	3,372,600	125,099,564	-2.13%
2023-08-07	37.55	38.30	37.18	37.54	37.54	qfq	4,261,503	160,680,939	0.03%
2023-08-04	37.22	38.20	36.76	37.53	37.53	qfq	6,114,300	228,521,163	0.86%
2023-08-03	36.88	38.68	36.88	37.21	37.21	qfq	8,659,330	326,662,467	-2.13%
2023-08-02	34.21	38.02	34.21	38.02	38.02	qfq	10,125,453	374,095,664	10.01%
2023-08-01	34.71	34.91	34.12	34.56	34.56	qfq	1,917,700	65,979,857	-0.86%
2023-07-31	34.85	35.16	34.50	34.86	34.86	qfq	3,085,300	107,486,561	0.09%
2023-07-28	33.28	35.22	32.59	34.83	34.83	qfq	5,312,194	181,789,255	3.60%
2023-07-27	34.00	34.75	33.49	33.62	33.62	qfq	3,096,194	105,412,804	1.69%
2023-07-26	33.63	33.63	32.86	33.06	33.06	qfq	1,995,600	66,074,472	-2.16%
2023-07-25	33.65	34.14	33.40	33.79	33.79	qfq	2,044,600	69,031,377	1.32%
2023-07-24	32.99	33.69	32.32	33.35	33.35	qfq	2,427,893	80,648,497	0.94%
2023-07-21	32.94	33.29	32.31	33.04	33.04	qfq	2,676,850	87,734,284	-0.48%
2023-07-20	33.71	34.25	33.09	33.20	33.20	qfq	2,563,044	85,910,797	-1.37%
2023-07-19	34.65	34.77	33.58	33.66	33.66	qfq	3,576,993	121,164,150	-2.72%
2023-07-18	34.53	34.92	34.17	34.60	34.60	qfq	3,682,954	127,294,368	0.44%