SECURITY DETAIL · RAW DATA

香山股份002870.SZ

ASZSECNYSTOCK

最近收盘价38.042026-07-17

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）5,031,900

成交额（元）199,002,810

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-15	2026-05-22	cash_dividend	0.128	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-24	2025-05-06	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-06	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	40.12	41.30	38.04	38.04	38.04	qfq	5,031,900	199,002,810	-6.07%
2026-07-16	39.45	40.78	39.26	40.50	40.50	qfq	3,215,100	129,569,483	0.92%
2026-07-15	38.70	40.50	38.50	40.13	40.13	qfq	4,806,845	190,342,940	4.72%
2026-07-14	37.28	38.50	36.19	38.32	38.32	qfq	3,764,390	140,566,146	2.79%
2026-07-13	37.60	38.89	36.71	37.28	37.28	qfq	3,230,800	121,278,282	-1.38%
2026-07-10	38.20	38.60	37.61	37.80	37.80	qfq	1,867,390	71,345,971	-0.89%
2026-07-09	38.68	39.00	37.55	38.14	38.14	qfq	2,358,500	89,888,038	-1.50%
2026-07-08	38.30	38.78	36.70	38.72	38.72	qfq	3,739,900	141,380,278	1.20%
2026-07-07	39.06	39.55	38.25	38.26	38.26	qfq	2,841,200	109,956,339	-2.89%
2026-07-06	38.84	41.58	38.03	39.40	39.40	qfq	4,850,236	194,571,610	0.64%
2026-07-03	42.00	42.40	38.99	39.15	39.15	qfq	7,220,176	289,181,912	-2.95%
2026-07-02	39.74	41.80	39.74	40.34	40.34	qfq	4,214,228	172,040,565	0.52%
2026-07-01	38.55	41.46	38.46	40.13	40.13	qfq	6,353,139	256,320,385	4.13%
2026-06-30	38.52	39.47	38.02	38.54	38.54	qfq	3,115,500	120,314,044	-0.26%
2026-06-29	38.95	38.95	37.00	38.64	38.64	qfq	3,625,900	137,176,557	-0.59%
2026-06-26	38.91	39.53	37.91	38.87	38.87	qfq	3,063,938	117,929,675	-0.03%
2026-06-25	39.68	40.15	38.50	38.88	38.88	qfq	2,943,617	114,747,055	-2.02%
2026-06-24	39.22	39.82	38.38	39.68	39.68	qfq	2,973,900	116,273,315	1.33%
2026-06-23	38.99	39.85	38.35	39.16	39.16	qfq	2,634,600	103,173,459	0.46%
2026-06-22	39.00	39.90	37.73	38.98	38.98	qfq	4,756,200	183,203,020	-0.92%
2026-06-18	40.38	41.11	39.20	39.34	39.34	qfq	4,669,200	185,900,567	-3.70%
2026-06-17	40.54	41.35	40.15	40.85	40.85	qfq	3,239,600	131,630,620	-0.46%
2026-06-16	40.40	41.15	39.90	41.04	41.04	qfq	4,019,969	163,083,420	1.58%
2026-06-15	40.00	40.60	39.71	40.40	40.40	qfq	3,709,600	149,032,377	1.00%
2026-06-12	40.18	42.60	39.78	40.00	40.00	qfq	5,706,700	232,876,894	0.13%
2026-06-11	40.77	41.40	39.03	39.95	39.95	qfq	3,249,700	129,402,690	-2.51%
2026-06-10	39.00	41.48	38.88	40.98	40.98	qfq	5,539,400	223,585,316	4.27%
2026-06-09	38.63	39.34	37.35	39.30	39.30	qfq	3,575,200	136,589,104	2.80%
2026-06-08	38.06	39.16	37.46	38.23	38.23	qfq	4,544,700	173,537,040	-2.92%
2026-06-05	39.54	40.25	38.50	39.38	39.38	qfq	3,194,000	125,274,621	0.15%
2026-06-04	39.00	39.70	38.02	39.32	39.32	qfq	4,190,900	163,272,744	-0.86%
2026-06-03	40.65	41.10	39.25	39.66	39.66	qfq	4,083,709	163,779,374	-2.44%
2026-06-02	40.54	41.25	38.42	40.65	40.65	qfq	5,435,370	217,351,466	1.09%
2026-06-01	40.50	41.00	40.00	40.21	40.21	qfq	3,543,300	143,376,250	-1.20%
2026-05-29	42.96	42.99	40.23	40.70	40.70	qfq	5,868,200	242,384,068	-5.61%
2026-05-28	42.50	43.75	42.10	43.12	43.12	qfq	5,049,700	217,916,222	0.40%
2026-05-27	41.11	44.14	40.80	42.95	42.95	qfq	7,602,970	327,215,124	4.20%
2026-05-26	41.48	41.91	39.96	41.22	41.22	qfq	3,219,500	131,236,252	-0.63%
2026-05-25	42.16	42.60	41.22	41.48	41.48	qfq	3,822,500	159,993,598	-1.71%
2026-05-22	41.38	42.98	40.51	42.20	42.20	qfq	5,445,658	229,035,534	3.18%
2026-05-21	40.39	43.20	40.22	40.90	40.77	qfq	6,328,700	265,435,112	1.36%
2026-05-20	39.73	41.06	39.49	40.35	40.23	qfq	3,473,000	140,175,996	0.70%
2026-05-19	41.49	41.49	39.73	40.07	39.95	qfq	4,692,510	188,158,195	-2.43%
2026-05-18	41.20	41.41	39.92	41.07	40.94	qfq	4,814,148	195,232,699	-0.85%
2026-05-15	42.40	42.50	40.88	41.42	41.29	qfq	5,675,758	235,873,157	-2.27%
2026-05-14	42.48	43.30	41.41	42.38	42.25	qfq	7,052,600	297,710,140	0.05%
2026-05-13	43.00	43.53	41.38	42.36	42.23	qfq	10,659,340	452,103,812	-2.22%
2026-05-12	40.80	44.92	40.48	43.32	43.19	qfq	14,170,509	619,678,026	6.07%
2026-05-11	40.50	41.98	40.30	40.84	40.71	qfq	5,576,400	229,034,710	1.42%
2026-05-08	40.84	41.20	40.13	40.27	40.15	qfq	4,350,100	176,148,049	-1.42%
2026-05-07	39.92	41.36	39.92	40.85	40.72	qfq	6,295,355	256,366,744	1.82%
2026-05-06	39.80	40.60	39.17	40.12	40.00	qfq	9,539,909	379,400,164	1.36%
2026-04-30	36.22	39.58	36.22	39.58	39.46	qfq	10,480,274	406,105,128	10.01%
2026-04-29	36.08	37.23	35.95	35.98	35.87	qfq	2,071,000	75,717,664	-0.47%
2026-04-28	36.10	36.56	35.39	36.15	36.04	qfq	2,847,936	102,462,155	-1.61%
2026-04-27	36.04	36.92	35.93	36.74	36.63	qfq	1,667,900	60,887,468	2.00%
2026-04-24	36.80	36.92	35.85	36.02	35.91	qfq	2,172,300	78,585,052	-2.44%
2026-04-23	37.75	37.95	36.70	36.92	36.81	qfq	2,285,300	84,757,996	-2.20%
2026-04-22	37.49	37.95	37.16	37.75	37.63	qfq	1,881,300	71,010,865	0.61%
2026-04-21	38.07	38.07	37.31	37.52	37.40	qfq	1,786,700	67,179,974	-0.56%
2026-04-20	38.05	38.29	37.53	37.73	37.61	qfq	2,474,200	93,266,917	-1.13%
2026-04-17	37.24	38.90	37.19	38.16	38.04	qfq	4,285,400	163,885,623	2.42%
2026-04-16	36.00	37.75	35.78	37.26	37.15	qfq	3,658,305	135,071,683	4.14%
2026-04-15	36.15	36.48	35.67	35.78	35.67	qfq	1,322,300	47,637,599	-1.02%
2026-04-14	35.95	36.18	35.61	36.15	36.04	qfq	1,328,005	47,641,391	1.20%
2026-04-13	36.65	36.65	35.61	35.72	35.61	qfq	1,789,900	64,328,231	-2.35%
2026-04-10	36.42	36.88	36.20	36.58	36.47	qfq	1,927,200	70,524,814	1.02%
2026-04-09	36.50	37.02	35.90	36.21	36.10	qfq	2,511,887	91,556,973	-1.31%
2026-04-08	35.64	36.86	35.64	36.69	36.58	qfq	3,010,157	109,712,362	4.80%
2026-04-07	35.60	35.60	34.72	35.01	34.90	qfq	3,007,300	105,765,160	-0.85%
2026-04-03	35.14	35.79	34.51	35.31	35.20	qfq	2,478,987	87,370,389	0.74%
2026-04-02	35.82	36.02	34.92	35.05	34.94	qfq	1,805,900	63,822,129	-2.29%
2026-04-01	36.35	36.78	35.67	35.87	35.76	qfq	1,765,600	63,818,591	0.28%
2026-03-31	36.78	36.94	35.51	35.77	35.66	qfq	3,886,501	140,132,681	-2.93%
2026-03-30	36.36	37.19	36.36	36.85	36.74	qfq	1,485,948	54,626,885	-0.08%
2026-03-27	36.35	37.30	36.10	36.88	36.77	qfq	1,825,490	67,164,959	0.49%
2026-03-26	36.86	37.24	36.25	36.70	36.59	qfq	1,410,800	51,789,577	-0.43%
2026-03-25	36.16	37.00	36.13	36.86	36.75	qfq	1,895,800	69,583,225	1.94%
2026-03-24	36.28	36.45	35.13	36.16	36.05	qfq	2,474,600	88,568,355	1.86%
2026-03-23	36.49	36.99	35.25	35.50	35.39	qfq	2,971,500	106,961,072	-3.22%
2026-03-20	37.60	37.98	36.67	36.68	36.57	qfq	1,906,100	70,965,980	-2.58%
2026-03-19	38.02	38.50	37.40	37.65	37.53	qfq	1,792,100	67,813,862	-1.95%
2026-03-18	37.36	38.57	37.20	38.40	38.28	qfq	1,895,100	72,135,525	2.65%
2026-03-17	37.70	37.99	37.30	37.41	37.30	qfq	1,534,300	57,754,990	-0.29%
2026-03-16	37.22	37.55	36.70	37.52	37.40	qfq	1,939,000	72,029,196	0.81%
2026-03-13	37.99	37.99	37.02	37.22	37.11	qfq	1,676,000	62,791,663	-2.03%
2026-03-12	38.80	38.86	37.86	37.99	37.87	qfq	2,578,200	98,666,532	-2.16%
2026-03-11	38.85	39.23	38.50	38.83	38.71	qfq	2,605,200	101,419,518	0.23%
2026-03-10	38.00	38.83	37.99	38.74	38.62	qfq	2,108,500	81,255,460	2.73%
2026-03-09	37.66	37.97	36.85	37.71	37.59	qfq	2,118,100	79,157,831	-1.00%
2026-03-06	37.71	38.47	37.64	38.09	37.97	qfq	1,628,800	62,141,144	0.77%
2026-03-05	37.50	38.28	37.05	37.80	37.68	qfq	2,729,200	102,990,281	2.08%
2026-03-04	35.70	37.30	35.66	37.03	36.92	qfq	3,966,600	145,948,296	3.21%
2026-03-03	37.88	38.20	35.85	35.88	35.77	qfq	4,488,570	165,274,816	-5.35%
2026-03-02	38.87	39.18	37.32	37.91	37.79	qfq	5,140,800	195,884,643	-3.73%
2026-02-27	38.75	39.55	38.56	39.38	39.26	qfq	3,736,970	146,036,789	1.21%
2026-02-26	38.98	39.44	38.70	38.91	38.79	qfq	2,454,570	95,458,207	0.08%
2026-02-25	39.60	39.68	38.67	38.88	38.76	qfq	4,242,070	165,716,343	-2.07%
2026-02-24	40.17	40.25	39.11	39.70	39.58	qfq	2,874,870	113,677,906	-0.30%
2026-02-13	38.60	40.62	38.18	39.82	39.70	qfq	5,666,400	224,673,057	3.19%
2026-02-12	38.77	39.88	38.52	38.59	38.47	qfq	3,256,400	127,510,873	-0.98%
2026-02-11	39.42	39.95	38.91	38.97	38.85	qfq	2,518,200	99,041,158	-1.62%
2026-02-10	39.99	40.18	39.42	39.61	39.49	qfq	3,340,448	132,838,720	-0.23%
2026-02-09	40.20	40.20	39.26	39.70	39.58	qfq	3,037,800	120,720,436	0.13%
2026-02-06	39.76	40.44	39.21	39.65	39.53	qfq	3,074,058	122,602,302	-0.50%
2026-02-05	40.55	41.55	39.71	39.85	39.73	qfq	4,249,000	171,231,017	-2.21%
2026-02-04	40.52	40.98	40.05	40.75	40.62	qfq	4,314,500	174,869,377	0.57%
2026-02-03	40.17	40.76	39.90	40.52	40.40	qfq	4,384,700	176,581,719	0.65%
2026-02-02	38.53	41.18	38.52	40.26	40.14	qfq	7,975,942	320,872,788	3.76%
2026-01-30	38.24	39.14	37.62	38.80	38.68	qfq	3,221,570	123,648,986	0.75%
2026-01-29	39.28	39.76	38.02	38.51	38.39	qfq	4,008,300	155,893,274	-2.11%
2026-01-28	39.66	39.91	38.70	39.34	39.22	qfq	3,586,300	140,936,860	-0.83%
2026-01-27	39.32	40.46	38.66	39.67	39.55	qfq	4,299,700	170,142,673	0.56%
2026-01-26	40.30	40.61	38.78	39.45	39.33	qfq	5,524,400	217,293,734	-2.30%
2026-01-23	40.29	40.85	39.52	40.38	40.26	qfq	5,199,158	208,918,079	0.32%
2026-01-22	39.51	41.16	39.51	40.25	40.13	qfq	6,132,300	247,742,449	1.56%
2026-01-21	39.10	39.91	38.90	39.63	39.51	qfq	4,100,200	162,059,824	0.58%
2026-01-20	39.47	40.34	38.87	39.40	39.28	qfq	5,058,800	199,575,081	-0.33%
2026-01-19	39.53	39.95	39.00	39.53	39.41	qfq	6,333,600	250,301,804	-0.50%
2026-01-16	37.56	40.10	37.56	39.73	39.61	qfq	8,626,600	337,644,855	5.58%
2026-01-15	38.18	38.65	37.43	37.63	37.51	qfq	3,686,700	139,629,794	-1.44%
2026-01-14	37.22	39.50	37.05	38.18	38.06	qfq	7,531,700	288,550,047	2.28%
2026-01-13	38.43	38.65	37.18	37.33	37.22	qfq	5,187,700	195,745,297	-2.66%
2026-01-12	38.75	38.88	37.55	38.35	38.23	qfq	4,678,193	178,238,315	-0.54%
2026-01-09	38.10	38.78	37.60	38.56	38.44	qfq	5,700,100	217,429,537	1.02%
2026-01-08	38.79	38.85	38.05	38.17	38.05	qfq	3,618,200	138,589,685	-0.57%
2026-01-07	38.88	39.00	38.18	38.39	38.27	qfq	3,905,700	150,586,325	-1.56%
2026-01-06	38.88	39.80	38.04	39.00	38.88	qfq	6,515,593	253,763,408	0.85%
2026-01-05	39.33	39.38	38.35	38.67	38.55	qfq	4,762,000	184,865,952	-1.65%
2025-12-31	40.92	41.06	39.25	39.32	39.20	qfq	6,614,286	262,549,248	-3.18%
2025-12-30	40.83	42.45	40.61	40.61	40.49	qfq	11,785,500	487,283,610	1.02%
2025-12-29	40.35	43.68	39.70	40.20	40.08	qfq	17,553,400	731,215,905	1.23%
2025-12-26	39.44	41.45	39.06	39.71	39.59	qfq	14,194,580	574,051,929	0.05%
2025-12-25	36.08	39.69	36.03	39.69	39.57	qfq	12,055,300	467,319,100	10.01%
2025-12-24	35.48	36.09	35.48	36.08	35.97	qfq	1,901,445	68,345,401	1.69%
2025-12-23	35.72	36.20	35.30	35.48	35.37	qfq	2,077,300	73,955,164	-0.70%
2025-12-22	36.43	36.43	35.67	35.73	35.62	qfq	3,250,000	116,934,185	-2.11%
2025-12-19	35.46	36.50	35.10	36.50	36.39	qfq	2,790,400	100,037,291	3.69%
2025-12-18	35.03	35.88	34.95	35.20	35.09	qfq	1,681,100	59,572,294	-0.17%
2025-12-17	34.90	35.49	34.28	35.26	35.15	qfq	2,480,140	86,364,253	0.34%
2025-12-16	35.90	36.03	35.03	35.14	35.03	qfq	1,814,100	64,089,915	-2.12%
2025-12-15	35.73	36.20	35.41	35.90	35.79	qfq	2,158,740	77,371,710	0.22%
2025-12-12	36.69	36.82	35.71	35.82	35.71	qfq	3,073,500	111,442,220	-2.45%
2025-12-11	38.10	38.10	36.65	36.72	36.61	qfq	3,873,900	143,631,065	-3.62%
2025-12-10	38.40	38.71	37.39	38.10	37.98	qfq	5,032,600	191,811,423	-1.52%
2025-12-09	36.17	39.28	35.96	38.69	38.57	qfq	9,748,441	373,723,109	6.97%
2025-12-08	35.42	36.57	34.94	36.17	36.06	qfq	3,791,500	135,642,238	2.15%
2025-12-05	34.88	35.42	34.45	35.41	35.30	qfq	1,601,200	56,238,631	1.58%
2025-12-04	35.30	35.77	34.70	34.86	34.75	qfq	1,556,370	54,576,510	-0.97%
2025-12-03	35.45	35.77	35.11	35.20	35.09	qfq	1,689,106	59,702,973	-0.54%
2025-12-02	35.20	36.18	34.98	35.39	35.28	qfq	3,187,700	114,009,208	0.45%
2025-12-01	35.44	35.57	35.10	35.23	35.12	qfq	1,658,900	58,596,673	-0.56%
2025-11-28	35.41	35.99	35.01	35.43	35.32	qfq	1,965,000	69,449,893	0.06%
2025-11-27	34.98	35.86	34.67	35.41	35.30	qfq	2,386,400	84,180,556	1.17%
2025-11-26	34.84	35.34	34.59	35.00	34.89	qfq	2,317,500	81,249,140	0.57%
2025-11-25	34.54	35.16	34.52	34.80	34.69	qfq	1,878,400	65,558,390	0.81%
2025-11-24	34.39	34.65	34.01	34.52	34.41	qfq	1,741,200	59,773,117	0.82%
2025-11-21	34.00	35.18	33.90	34.24	34.13	qfq	3,660,420	126,058,723	-0.20%
2025-11-20	34.70	34.95	34.02	34.31	34.20	qfq	1,793,900	61,705,456	-1.07%
2025-11-19	35.34	35.39	34.47	34.68	34.57	qfq	2,745,800	95,870,739	-1.84%
2025-11-18	35.10	35.68	34.90	35.33	35.22	qfq	2,547,400	89,877,863	0.43%
2025-11-17	35.50	35.52	35.00	35.18	35.07	qfq	2,325,495	81,883,538	-1.40%
2025-11-14	35.10	36.15	35.01	35.68	35.57	qfq	2,893,700	103,257,016	0.96%
2025-11-13	35.52	35.63	35.24	35.34	35.23	qfq	2,023,600	71,668,596	-0.45%
2025-11-12	35.47	35.79	34.91	35.50	35.39	qfq	3,348,400	118,398,005	0.08%
2025-11-11	36.32	36.48	35.30	35.47	35.36	qfq	2,427,400	86,530,578	-2.12%
2025-11-10	36.14	36.85	35.95	36.24	36.13	qfq	2,563,400	93,103,991	0.39%
2025-11-07	36.71	36.71	36.07	36.10	35.99	qfq	2,123,000	76,994,925	-1.58%
2025-11-06	37.13	37.35	36.60	36.68	36.57	qfq	2,682,500	98,902,417	-0.78%
2025-11-05	36.21	37.07	36.10	36.97	36.86	qfq	2,305,543	84,735,808	0.82%
2025-11-04	37.49	37.49	36.40	36.67	36.56	qfq	3,138,800	115,403,237	-2.19%
2025-11-03	38.50	38.54	36.86	37.49	37.37	qfq	5,700,300	214,014,267	-2.57%
2025-10-31	37.80	39.14	37.80	38.48	38.36	qfq	5,243,600	202,657,654	1.56%
2025-10-30	37.58	38.99	36.75	37.89	37.77	qfq	7,591,901	290,551,879	0.88%
2025-10-29	37.88	38.46	37.23	37.56	37.44	qfq	6,162,600	232,755,025	-1.60%
2025-10-28	38.77	39.00	38.00	38.17	38.05	qfq	3,562,565	136,349,816	-1.67%
2025-10-27	39.09	39.40	38.15	38.82	38.70	qfq	3,767,270	145,440,217	-0.74%
2025-10-24	39.35	39.96	38.83	39.11	38.99	qfq	4,422,000	173,943,862	-0.66%
2025-10-23	40.14	40.39	39.08	39.37	39.25	qfq	5,378,000	212,143,173	-3.24%
2025-10-22	41.67	41.83	40.61	40.69	40.57	qfq	7,639,200	313,674,490	-3.51%
2025-10-21	40.84	43.47	40.69	42.17	42.04	qfq	11,169,200	472,449,388	3.69%
2025-10-20	41.10	41.78	39.20	40.67	40.55	qfq	14,148,780	575,267,736	2.19%
2025-10-17	38.30	41.70	38.16	39.80	39.68	qfq	18,140,886	726,640,104	4.99%
2025-10-16	39.82	40.52	37.82	37.91	37.79	qfq	13,465,641	520,483,353	-1.69%
2025-10-15	35.51	38.56	35.51	38.56	38.44	qfq	4,390,550	165,111,428	10.01%
2025-10-14	35.20	35.95	34.76	35.05	34.94	qfq	4,562,500	160,927,133	0.17%
2025-10-13	34.88	35.50	33.62	34.99	34.88	qfq	5,542,400	192,888,121	-3.29%
2025-10-10	35.35	36.76	35.23	36.18	36.07	qfq	5,995,600	217,569,608	1.86%
2025-10-09	36.75	36.99	35.03	35.52	35.41	qfq	4,028,700	143,772,198	-3.08%
2025-09-30	36.99	37.15	36.12	36.65	36.54	qfq	3,538,600	129,458,126	-0.11%
2025-09-29	34.93	37.25	34.93	36.69	36.58	qfq	5,219,500	190,059,660	5.04%
2025-09-26	35.62	35.67	34.45	34.93	34.82	qfq	4,190,600	146,705,378	-1.91%
2025-09-25	36.21	36.59	35.35	35.61	35.50	qfq	3,847,100	138,289,875	-2.20%
2025-09-24	36.25	36.93	35.95	36.41	36.30	qfq	3,800,900	138,395,029	0.28%
2025-09-23	37.46	37.46	35.74	36.31	36.20	qfq	5,278,770	192,236,738	-3.07%
2025-09-22	37.57	38.38	36.86	37.46	37.35	qfq	5,940,831	222,124,927	0.00%
2025-09-19	39.34	39.50	37.31	37.46	37.35	qfq	9,116,839	346,488,967	-4.37%
2025-09-18	39.59	42.99	38.56	39.17	39.05	qfq	15,534,732	625,777,416	-1.83%
2025-09-17	38.80	40.47	38.80	39.90	39.78	qfq	11,660,436	462,148,601	2.91%
2025-09-16	36.00	39.27	35.96	38.77	38.65	qfq	13,621,341	522,966,204	8.60%
2025-09-15	35.73	36.42	35.22	35.70	35.59	qfq	3,362,900	120,814,357	0.34%
2025-09-12	34.97	36.65	34.73	35.58	35.47	qfq	4,484,800	160,871,179	1.45%
2025-09-11	34.55	35.26	34.28	35.07	34.96	qfq	2,306,400	80,246,875	1.21%
2025-09-10	34.80	35.76	34.52	34.65	34.54	qfq	2,471,932	86,228,457	-0.63%
2025-09-09	35.44	35.62	34.68	34.87	34.76	qfq	2,672,600	93,669,591	-1.64%
2025-09-08	34.50	35.88	34.30	35.45	35.34	qfq	5,296,000	187,092,612	1.87%
2025-09-05	32.76	35.20	32.67	34.80	34.69	qfq	6,841,800	234,773,934	6.72%
2025-09-04	32.89	33.36	32.11	32.61	32.51	qfq	2,876,600	94,292,844	-0.73%
2025-09-03	33.56	33.78	32.75	32.85	32.75	qfq	2,490,400	82,581,772	-1.94%
2025-09-02	33.95	34.04	32.33	33.50	33.40	qfq	4,029,800	133,775,427	-1.33%
2025-09-01	35.03	35.10	33.83	33.95	33.85	qfq	3,379,200	115,728,237	-2.53%
2025-08-29	35.20	35.88	34.76	34.83	34.72	qfq	4,338,500	153,067,061	-0.31%
2025-08-28	33.66	35.17	33.55	34.94	34.83	qfq	6,034,583	207,415,800	4.02%
2025-08-27	34.42	34.92	33.50	33.59	33.49	qfq	3,679,737	126,405,815	-2.41%
2025-08-26	34.32	34.90	34.03	34.42	34.31	qfq	2,878,500	99,084,789	-0.32%
2025-08-25	34.62	34.98	34.22	34.53	34.42	qfq	3,099,700	106,841,409	-0.26%
2025-08-22	34.58	34.85	34.22	34.62	34.51	qfq	2,329,981	80,531,866	-0.09%
2025-08-21	35.52	35.57	34.46	34.65	34.54	qfq	2,662,700	92,706,702	-1.59%
2025-08-20	35.01	35.24	34.70	35.21	35.10	qfq	2,596,600	90,972,347	0.11%
2025-08-19	34.86	35.77	34.13	35.17	35.06	qfq	4,009,170	139,956,347	0.89%
2025-08-18	34.82	35.20	34.39	34.86	34.75	qfq	2,875,500	99,998,975	1.13%
2025-08-15	33.81	34.92	33.66	34.47	34.36	qfq	2,985,800	103,197,977	1.92%
2025-08-14	35.16	35.16	33.80	33.82	33.72	qfq	3,015,000	103,377,865	-3.12%
2025-08-13	34.75	35.45	34.69	34.91	34.80	qfq	3,159,100	110,782,104	0.46%
2025-08-12	34.90	34.92	34.45	34.75	34.64	qfq	1,559,400	54,032,515	-0.49%
2025-08-11	34.50	35.55	34.31	34.92	34.81	qfq	2,545,400	89,016,966	1.48%
2025-08-08	34.60	34.66	34.22	34.41	34.30	qfq	2,325,200	80,055,557	-0.55%
2025-08-07	35.01	35.23	34.49	34.60	34.49	qfq	2,751,000	95,550,186	-1.31%
2025-08-06	35.20	35.38	34.75	35.06	34.95	qfq	3,176,900	111,173,096	-0.99%
2025-08-05	33.86	35.56	33.86	35.41	35.30	qfq	7,564,600	265,053,995	4.61%
2025-08-04	33.05	33.88	32.98	33.85	33.75	qfq	2,007,700	67,275,066	1.59%
2025-08-01	33.45	33.76	33.17	33.32	33.22	qfq	1,421,800	47,485,918	-0.39%
2025-07-31	33.26	34.18	33.02	33.45	33.35	qfq	3,576,400	120,247,869	0.51%
2025-07-30	33.96	33.96	32.93	33.28	33.18	qfq	2,439,900	81,337,645	-1.74%
2025-07-29	34.21	34.30	33.55	33.87	33.77	qfq	1,995,100	67,429,617	-0.99%
2025-07-28	34.54	34.54	34.02	34.21	34.11	qfq	2,336,000	79,982,251	-0.96%
2025-07-25	33.71	34.98	33.30	34.54	34.43	qfq	4,323,000	148,135,295	3.20%
2025-07-24	33.20	33.56	33.20	33.47	33.37	qfq	1,671,200	55,737,313	0.90%
2025-07-23	33.69	33.84	33.12	33.17	33.07	qfq	2,062,000	68,860,040	-1.66%
2025-07-22	33.45	33.94	33.40	33.73	33.63	qfq	2,210,100	74,494,689	0.48%
2025-07-21	33.97	34.30	33.31	33.57	33.47	qfq	3,233,600	108,632,913	-1.15%
2025-07-18	33.70	34.58	33.70	33.96	33.86	qfq	4,014,100	136,846,582	0.15%
2025-07-17	33.15	35.00	32.95	33.91	33.81	qfq	5,351,000	182,362,465	2.35%
2025-07-16	32.31	33.62	32.10	33.13	33.03	qfq	4,460,519	147,135,985	2.89%
2025-07-15	32.38	32.52	32.01	32.20	32.10	qfq	1,870,100	60,253,983	-0.53%
2025-07-14	32.24	32.60	32.01	32.37	32.27	qfq	2,058,381	66,723,035	0.40%
2025-07-11	32.21	32.66	32.06	32.24	32.14	qfq	2,263,000	73,084,272	0.03%
2025-07-10	32.29	32.55	32.00	32.23	32.13	qfq	2,407,800	77,571,414	-0.62%
2025-07-09	32.80	33.05	32.01	32.43	32.33	qfq	3,791,600	123,029,501	0.15%
2025-07-08	31.08	33.49	31.00	32.38	32.28	qfq	5,535,300	178,847,402	4.18%
2025-07-07	30.93	31.30	30.43	31.08	30.98	qfq	1,389,900	43,019,021	0.48%
2025-07-04	31.16	31.47	30.71	30.93	30.84	qfq	1,741,943	54,058,507	-0.74%
2025-07-03	31.20	31.42	31.05	31.16	31.06	qfq	1,028,500	32,093,196	0.32%
2025-07-02	31.37	31.37	30.86	31.06	30.96	qfq	1,277,200	39,586,026	-0.99%
2025-07-01	31.69	31.70	31.10	31.37	31.27	qfq	1,214,200	38,014,225	-0.44%
2025-06-30	31.40	31.56	31.17	31.51	31.41	qfq	1,593,800	50,042,970	0.29%
2025-06-27	31.74	32.40	31.36	31.42	31.32	qfq	1,431,500	45,264,668	0.19%
2025-06-26	31.70	31.78	31.20	31.36	31.26	qfq	1,848,200	58,170,887	-1.38%
2025-06-25	31.96	32.20	31.43	31.80	31.70	qfq	2,424,700	76,943,606	-0.47%
2025-06-24	31.20	32.10	31.16	31.95	31.85	qfq	2,289,500	72,906,195	3.13%
2025-06-23	30.22	31.02	30.17	30.98	30.88	qfq	1,431,800	43,864,284	1.87%
2025-06-20	30.65	31.06	30.32	30.41	30.32	qfq	1,444,800	44,257,834	-1.46%
2025-06-19	31.04	31.30	30.60	30.86	30.77	qfq	1,657,009	51,405,875	-0.61%
2025-06-18	30.85	31.11	30.18	31.05	30.95	qfq	1,634,862	50,083,660	1.80%
2025-06-17	30.65	31.20	30.47	30.50	30.41	qfq	1,465,500	44,945,510	-0.42%
2025-06-16	30.47	30.82	30.21	30.63	30.54	qfq	1,210,900	37,128,027	0.49%
2025-06-13	31.38	31.61	30.42	30.48	30.39	qfq	1,917,900	59,006,562	-3.57%
2025-06-12	31.46	32.02	31.22	31.61	31.51	qfq	1,580,900	49,964,429	-0.16%
2025-06-11	31.00	32.55	31.00	31.66	31.56	qfq	3,357,672	106,710,027	2.59%
2025-06-10	31.51	31.52	30.38	30.86	30.77	qfq	1,830,200	56,512,001	-1.63%
2025-06-09	31.56	31.80	31.18	31.37	31.27	qfq	1,766,200	55,487,959	-0.29%
2025-06-06	31.67	31.79	31.21	31.46	31.36	qfq	976,600	30,690,174	-0.54%
2025-06-05	31.30	31.75	31.02	31.63	31.53	qfq	1,234,440	38,872,355	0.93%
2025-06-04	31.50	31.65	31.20	31.34	31.24	qfq	983,647	30,869,243	-0.06%
2025-06-03	31.00	31.49	30.97	31.36	31.26	qfq	1,269,087	39,646,061	-0.03%
2025-05-30	32.34	32.34	31.10	31.37	31.27	qfq	1,912,500	60,319,541	-2.97%
2025-05-29	32.31	32.79	32.15	32.33	32.23	qfq	1,683,200	54,581,942	0.06%
2025-05-28	32.66	32.86	32.20	32.31	32.21	qfq	945,181	30,677,152	-0.43%
2025-05-27	32.95	32.95	32.10	32.45	32.35	qfq	1,537,900	49,799,372	-1.31%
2025-05-26	32.79	33.25	32.66	32.88	32.78	qfq	1,316,700	43,317,387	0.03%
2025-05-23	33.54	33.99	32.80	32.87	32.77	qfq	2,104,210	70,372,499	-2.14%
2025-05-22	34.00	34.57	33.50	33.59	33.49	qfq	2,277,000	77,209,231	-1.47%
2025-05-21	34.01	34.67	33.32	34.09	33.99	qfq	3,632,109	123,208,802	0.29%
2025-05-20	33.91	34.27	33.44	33.99	33.89	qfq	1,708,075	57,776,915	-0.12%
2025-05-19	35.10	35.10	33.40	34.03	33.93	qfq	2,954,800	99,960,885	-2.55%
2025-05-16	33.30	35.30	33.17	34.92	34.81	qfq	4,605,510	160,143,864	4.30%
2025-05-15	33.80	34.10	33.11	33.48	33.38	qfq	1,839,100	61,628,719	-0.95%
2025-05-14	34.45	34.86	33.50	33.80	33.70	qfq	2,660,475	90,245,985	-1.89%
2025-05-13	34.91	35.07	34.22	34.45	34.34	qfq	1,922,700	66,441,330	-0.83%
2025-05-12	34.64	35.33	34.15	34.74	34.63	qfq	2,936,300	101,560,562	1.25%
2025-05-09	35.88	35.92	34.28	34.31	34.20	qfq	4,087,100	142,019,508	-4.35%
2025-05-08	35.53	36.95	35.50	35.87	35.76	qfq	6,142,110	222,466,080	0.28%
2025-05-07	34.50	36.31	34.15	35.77	35.66	qfq	6,743,200	238,266,580	1.05%
2025-05-06	35.20	35.50	34.69	35.40	35.29	qfq	4,626,500	162,363,619	0.28%
2025-04-30	33.35	35.41	33.10	35.30	35.09	qfq	5,990,175	207,537,609	5.85%
2025-04-29	31.88	33.80	31.80	33.35	33.15	qfq	4,626,100	153,502,229	4.09%
2025-04-28	31.21	32.76	30.90	32.04	31.85	qfq	4,236,400	134,879,969	-0.96%
2025-04-25	31.08	33.09	30.78	32.35	32.16	qfq	4,907,800	157,272,644	5.96%
2025-04-24	31.00	31.08	30.34	30.53	30.35	qfq	2,043,000	62,876,543	-1.20%
2025-04-23	30.00	31.19	30.00	30.90	30.72	qfq	3,360,737	103,009,011	3.90%
2025-04-22	29.89	30.10	29.67	29.74	29.56	qfq	1,571,200	46,858,351	-0.17%
2025-04-21	29.51	29.79	29.02	29.79	29.61	qfq	1,608,500	47,437,505	1.29%
2025-04-18	28.95	29.50	28.81	29.41	29.24	qfq	1,784,670	52,088,784	1.41%
2025-04-17	28.78	29.40	28.54	29.00	28.83	qfq	1,638,340	47,710,790	0.35%
2025-04-16	29.59	29.68	28.51	28.90	28.73	qfq	1,779,300	51,602,834	-2.79%
2025-04-15	29.99	30.20	29.26	29.73	29.55	qfq	1,528,700	45,310,114	-0.34%
2025-04-14	30.16	30.38	29.67	29.83	29.65	qfq	2,334,100	70,018,141	0.88%
2025-04-11	28.65	29.72	28.56	29.57	29.40	qfq	2,737,930	80,251,419	1.86%
2025-04-10	28.80	29.76	28.50	29.03	28.86	qfq	3,610,700	105,649,680	3.38%
2025-04-09	27.84	28.43	26.22	28.08	27.91	qfq	4,250,122	117,457,223	-0.60%
2025-04-08	29.51	30.41	27.48	28.25	28.08	qfq	5,313,100	151,385,799	-6.95%
2025-04-07	31.80	31.80	30.36	30.36	30.18	qfq	2,195,500	67,107,838	-9.99%
2025-04-03	34.59	35.08	33.50	33.73	33.53	qfq	2,469,000	84,163,295	-4.18%
2025-04-02	34.44	35.25	34.13	35.20	34.99	qfq	2,687,200	93,899,620	2.00%
2025-04-01	34.46	34.73	34.05	34.51	34.31	qfq	2,049,000	70,469,477	0.32%
2025-03-31	35.07	35.39	33.00	34.40	34.20	qfq	3,818,730	129,688,419	-3.23%
2025-03-28	35.61	36.15	35.30	35.55	35.34	qfq	2,222,230	79,366,252	-1.41%
2025-03-27	36.21	36.52	35.33	36.06	35.85	qfq	1,883,264	67,669,011	-0.33%
2025-03-26	35.99	37.05	35.78	36.18	35.97	qfq	2,382,930	86,921,839	0.28%
2025-03-25	36.48	36.85	35.58	36.08	35.87	qfq	2,048,800	74,150,203	-1.58%
2025-03-24	37.30	37.50	35.60	36.66	36.44	qfq	3,757,500	137,204,930	-2.19%
2025-03-21	38.73	39.40	37.35	37.48	37.26	qfq	4,407,900	167,474,328	-3.60%
2025-03-20	38.16	40.41	37.74	38.88	38.65	qfq	6,236,000	243,588,137	1.89%
2025-03-19	38.63	38.99	38.00	38.16	37.94	qfq	3,262,700	125,251,907	-1.60%
2025-03-18	39.11	39.33	38.20	38.78	38.55	qfq	3,558,900	137,754,001	-0.56%
2025-03-17	38.33	39.16	37.71	39.00	38.77	qfq	4,733,900	181,776,088	2.04%
2025-03-14	37.54	38.62	37.00	38.22	37.99	qfq	4,784,440	181,299,781	1.35%
2025-03-13	38.06	40.99	37.28	37.71	37.49	qfq	5,830,340	223,940,662	-1.31%
2025-03-12	38.88	38.90	38.13	38.21	37.98	qfq	3,780,000	145,437,407	-0.52%
2025-03-11	37.77	39.16	37.42	38.41	38.18	qfq	5,075,400	194,865,367	0.18%
2025-03-10	39.11	39.63	38.18	38.34	38.11	qfq	4,861,300	187,598,393	-1.99%
2025-03-07	38.38	39.60	38.21	39.12	38.89	qfq	7,500,640	292,587,667	0.90%
2025-03-06	37.78	39.29	37.34	38.77	38.54	qfq	9,324,962	359,033,046	3.44%
2025-03-05	36.88	37.79	36.65	37.48	37.26	qfq	6,763,800	251,985,196	1.63%
2025-03-04	35.59	37.47	35.36	36.88	36.66	qfq	6,793,655	249,783,938	3.62%
2025-03-03	35.06	37.18	35.03	35.59	35.38	qfq	4,574,080	164,987,478	1.48%
2025-02-28	36.40	36.68	34.90	35.07	34.86	qfq	4,909,362	174,146,468	-4.49%
2025-02-27	37.34	37.63	36.02	36.72	36.50	qfq	6,371,370	233,697,579	-1.63%
2025-02-26	36.55	38.00	36.45	37.33	37.11	qfq	8,747,800	326,233,104	2.47%
2025-02-25	36.11	37.55	35.88	36.43	36.22	qfq	7,025,200	257,819,531	-0.84%
2025-02-24	36.29	36.87	35.80	36.74	36.52	qfq	9,092,500	330,509,435	1.27%
2025-02-21	36.18	36.77	35.92	36.28	36.07	qfq	8,872,662	321,614,529	0.19%
2025-02-20	37.49	37.56	35.80	36.21	36.00	qfq	13,976,186	507,974,197	-3.41%
2025-02-19	33.66	37.49	33.60	37.49	37.27	qfq	17,713,186	645,564,239	10.01%
2025-02-18	34.80	35.22	34.05	34.08	33.88	qfq	4,930,039	170,633,878	-2.85%
2025-02-17	34.30	35.19	34.03	35.08	34.87	qfq	6,056,886	209,867,640	1.77%
2025-02-14	33.86	34.79	33.68	34.47	34.27	qfq	6,387,576	218,984,656	1.68%
2025-02-13	34.90	35.42	33.90	33.90	33.70	qfq	6,111,300	211,329,258	-2.87%
2025-02-12	35.11	35.64	34.20	34.90	34.69	qfq	10,510,416	368,855,761	-2.92%
2025-02-11	32.81	35.95	32.40	35.95	35.74	qfq	9,660,253	336,141,955	10.01%
2025-02-10	32.70	32.80	32.32	32.68	32.49	qfq	2,642,500	85,911,928	0.09%
2025-02-07	32.69	33.02	32.40	32.65	32.46	qfq	3,427,100	112,330,954	-0.40%
2025-02-06	31.50	32.80	31.37	32.78	32.59	qfq	3,238,071	104,596,995	3.83%
2025-02-05	31.50	31.70	31.04	31.57	31.38	qfq	1,607,200	50,450,824	0.54%
2025-01-27	31.73	31.93	31.23	31.40	31.21	qfq	1,665,200	52,575,593	-1.69%
2025-01-24	31.24	31.95	31.08	31.94	31.75	qfq	2,319,600	73,175,370	2.21%
2025-01-23	31.38	31.87	31.08	31.25	31.07	qfq	2,354,200	74,007,197	0.64%
2025-01-22	31.29	31.47	30.86	31.05	30.87	qfq	1,570,339	48,958,480	-1.05%
2025-01-21	30.79	31.40	30.40	31.38	31.20	qfq	2,410,600	74,769,303	2.28%
2025-01-20	30.85	30.86	30.51	30.68	30.50	qfq	1,348,900	41,412,181	0.56%
2025-01-17	30.28	30.72	30.18	30.51	30.33	qfq	1,345,000	41,021,464	0.43%
2025-01-16	30.80	30.99	30.13	30.38	30.20	qfq	2,096,500	64,005,528	-0.75%
2025-01-15	31.07	31.13	30.59	30.61	30.43	qfq	1,694,000	52,195,726	-1.42%
2025-01-14	29.60	31.05	29.60	31.05	30.87	qfq	2,693,800	82,190,664	5.08%
2025-01-13	28.90	30.02	28.83	29.55	29.38	qfq	1,887,000	55,639,696	0.24%
2025-01-10	29.80	30.48	29.47	29.48	29.31	qfq	2,622,400	78,705,813	-1.63%
2025-01-09	29.71	30.10	29.30	29.97	29.79	qfq	2,170,170	64,870,784	0.60%
2025-01-08	29.42	29.99	28.70	29.79	29.61	qfq	2,150,470	63,318,563	0.27%
2025-01-07	29.00	29.73	29.00	29.71	29.53	qfq	1,633,270	48,053,425	1.64%
2025-01-06	29.20	29.82	28.60	29.23	29.06	qfq	1,693,640	49,477,789	-0.03%
2025-01-03	30.49	30.79	29.22	29.24	29.07	qfq	2,341,270	69,859,609	-4.10%
2025-01-02	31.25	31.58	30.10	30.49	30.31	qfq	2,467,540	76,180,911	-2.59%
2024-12-31	32.47	32.61	31.21	31.30	31.12	qfq	2,643,100	83,868,673	-3.57%
2024-12-30	32.63	32.87	32.20	32.46	32.27	qfq	1,485,500	48,332,377	-0.86%
2024-12-27	32.65	33.10	32.58	32.74	32.55	qfq	2,314,600	75,943,810	-0.24%
2024-12-26	32.18	33.09	31.92	32.82	32.63	qfq	2,663,700	87,269,275	1.99%
2024-12-25	32.98	33.00	31.81	32.18	31.99	qfq	2,458,107	79,406,243	-2.31%
2024-12-24	32.79	33.38	32.33	32.94	32.75	qfq	2,904,040	95,353,608	1.89%
2024-12-23	33.70	33.70	32.11	32.33	32.14	qfq	3,353,900	110,227,702	-4.43%
2024-12-20	33.68	34.00	33.50	33.83	33.63	qfq	3,195,430	108,080,509	0.24%
2024-12-19	33.95	34.30	33.00	33.75	33.55	qfq	4,426,900	148,622,910	-0.76%
2024-12-18	35.55	35.56	33.80	34.01	33.81	qfq	7,432,370	255,409,995	4.81%
2024-12-17	33.25	33.56	32.33	32.45	32.26	qfq	2,824,100	92,814,300	-3.05%
2024-12-16	34.04	34.22	33.21	33.47	33.27	qfq	3,369,200	113,529,776	-1.59%
2024-12-13	34.94	35.52	33.98	34.01	33.81	qfq	6,205,714	215,970,654	-2.66%
2024-12-12	34.80	35.88	34.74	34.94	34.73	qfq	6,291,914	221,128,912	-1.77%
2024-12-11	34.68	37.23	33.63	35.57	35.36	qfq	9,768,343	342,543,121	2.42%
2024-12-10	34.55	35.09	33.88	34.73	34.53	qfq	8,250,394	284,600,945	3.33%
2024-12-09	33.70	34.32	33.50	33.61	33.41	qfq	3,916,245	132,829,587	-0.77%
2024-12-06	34.26	34.44	33.58	33.87	33.67	qfq	4,706,479	159,231,442	-1.68%
2024-12-05	33.82	34.65	33.66	34.45	34.25	qfq	5,099,678	174,350,402	2.29%
2024-12-04	33.91	35.00	33.66	33.68	33.48	qfq	6,759,864	231,294,145	-1.38%
2024-12-03	34.71	35.27	33.88	34.15	33.95	qfq	10,821,543	372,323,332	-6.10%
2024-12-02	36.86	37.70	36.00	36.37	36.16	qfq	17,479,479	649,402,807	6.13%
2024-11-29	32.70	34.27	32.38	34.27	34.07	qfq	7,088,779	241,017,110	10.02%
2024-11-28	31.48	31.58	31.01	31.15	30.97	qfq	1,028,300	32,230,183	-1.05%
2024-11-27	31.31	31.49	30.40	31.48	31.29	qfq	1,319,500	40,806,422	0.54%
2024-11-26	31.70	31.94	31.22	31.31	31.13	qfq	1,149,100	36,197,775	-1.85%
2024-11-25	31.30	32.08	31.20	31.90	31.71	qfq	1,598,300	50,617,287	2.37%
2024-11-22	32.68	32.85	31.15	31.16	30.98	qfq	1,818,000	58,084,379	-4.53%
2024-11-21	32.66	33.00	32.36	32.64	32.45	qfq	1,218,100	39,896,514	-0.76%
2024-11-20	32.58	32.97	32.56	32.89	32.70	qfq	1,303,800	42,722,893	0.58%
2024-11-19	31.92	32.76	31.91	32.70	32.51	qfq	1,708,700	55,222,973	3.35%
2024-11-18	32.47	32.50	31.50	31.64	31.45	qfq	1,388,900	44,249,166	-1.80%
2024-11-15	32.92	33.30	32.20	32.22	32.03	qfq	1,831,900	60,157,321	-2.72%
2024-11-14	33.86	34.18	33.10	33.12	32.92	qfq	1,947,178	65,531,543	-2.24%
2024-11-13	33.78	33.95	33.10	33.88	33.68	qfq	2,252,590	75,590,128	0.18%
2024-11-12	34.20	34.43	33.59	33.82	33.62	qfq	3,417,870	116,486,795	-0.29%
2024-11-11	33.64	34.00	33.50	33.92	33.72	qfq	2,935,060	99,088,697	0.41%
2024-11-08	34.32	34.44	33.77	33.78	33.58	qfq	3,085,191	105,001,678	-0.35%
2024-11-07	33.48	34.43	33.40	33.90	33.70	qfq	3,413,144	115,534,295	1.32%
2024-11-06	33.66	34.13	33.31	33.46	33.26	qfq	3,939,944	132,793,248	-0.54%
2024-11-05	33.16	34.50	33.03	33.64	33.44	qfq	4,685,500	158,104,015	1.02%
2024-11-04	32.46	33.33	32.18	33.30	33.10	qfq	3,225,500	106,717,175	3.74%
2024-11-01	32.78	32.79	31.91	32.10	31.91	qfq	2,103,300	67,816,426	-1.98%
2024-10-31	32.00	32.99	31.85	32.75	32.56	qfq	3,059,770	98,903,020	2.09%
2024-10-30	32.10	32.55	31.69	32.08	31.89	qfq	1,781,091	57,121,788	-0.34%
2024-10-29	33.05	33.17	32.10	32.19	32.00	qfq	2,544,500	82,732,688	-2.66%
2024-10-28	33.31	33.31	32.55	33.07	32.88	qfq	2,242,800	73,728,062	-1.52%
2024-10-25	32.75	33.60	32.58	33.58	33.38	qfq	3,559,900	118,127,453	3.26%
2024-10-24	32.56	32.90	32.22	32.52	32.33	qfq	1,611,821	52,390,296	-0.49%
2024-10-23	32.76	32.98	32.20	32.68	32.49	qfq	2,932,700	95,641,920	-0.52%
2024-10-22	33.66	33.66	32.56	32.85	32.66	qfq	2,910,890	95,922,899	-1.97%
2024-10-21	32.98	33.73	32.35	33.51	33.31	qfq	4,254,834	140,441,100	3.87%
2024-10-18	31.87	32.50	31.82	32.26	32.07	qfq	2,913,344	93,796,097	1.26%
2024-10-17	31.72	32.55	31.50	31.86	31.67	qfq	2,929,412	94,034,555	0.92%
2024-10-16	31.28	31.64	30.90	31.57	31.38	qfq	1,635,100	51,274,850	0.54%
2024-10-15	31.66	32.30	31.37	31.40	31.21	qfq	1,882,644	59,749,895	-1.26%
2024-10-14	31.49	31.89	30.90	31.80	31.61	qfq	2,054,900	64,361,311	2.71%
2024-10-11	31.98	32.38	30.68	30.96	30.78	qfq	2,055,300	64,879,132	-4.74%
2024-10-10	32.25	33.20	31.60	32.50	32.31	qfq	2,692,600	86,951,869	0.62%
2024-10-09	33.56	34.50	32.30	32.30	32.11	qfq	3,455,662	115,422,099	-6.89%
2024-10-08	37.00	37.09	33.01	34.69	34.49	qfq	5,567,100	195,126,305	2.72%
2024-09-30	31.90	33.99	31.42	33.77	33.57	qfq	4,082,940	133,932,703	8.55%
2024-09-27	30.12	31.55	30.00	31.11	30.93	qfq	2,632,270	80,968,976	3.29%
2024-09-26	29.87	30.20	29.51	30.12	29.94	qfq	1,752,900	52,422,125	2.87%
2024-09-25	29.68	30.06	29.26	29.28	29.11	qfq	1,520,500	45,216,273	-0.85%
2024-09-24	29.49	29.55	28.85	29.53	29.36	qfq	1,489,400	43,695,320	1.06%
2024-09-23	29.33	29.38	28.93	29.22	29.05	qfq	679,269	19,822,891	-0.20%
2024-09-20	28.61	29.30	28.46	29.28	29.11	qfq	1,180,369	34,077,768	2.38%
2024-09-19	28.39	28.74	28.10	28.60	28.43	qfq	955,068	27,201,630	0.74%
2024-09-18	27.98	28.39	27.30	28.39	28.22	qfq	886,000	24,715,847	1.72%
2024-09-13	28.89	28.89	27.91	27.91	27.75	qfq	725,800	20,422,986	-2.34%
2024-09-12	29.08	29.30	28.58	28.58	28.41	qfq	678,900	19,658,075	-1.72%
2024-09-11	29.10	29.27	28.85	29.08	28.91	qfq	506,200	14,707,620	0.03%
2024-09-10	28.81	29.16	28.63	29.07	28.90	qfq	735,000	21,260,819	0.94%
2024-09-09	28.90	29.05	28.38	28.80	28.63	qfq	719,400	20,625,733	-0.62%
2024-09-06	29.40	29.53	28.93	28.98	28.81	qfq	829,300	24,265,095	-1.66%
2024-09-05	29.15	29.50	29.02	29.47	29.30	qfq	1,002,900	29,345,656	0.92%
2024-09-04	29.10	29.64	28.97	29.20	29.03	qfq	884,969	25,978,496	0.10%
2024-09-03	28.77	29.17	28.67	29.17	29.00	qfq	830,900	24,081,553	1.39%
2024-09-02	29.17	29.20	28.75	28.77	28.60	qfq	1,005,300	29,026,763	-1.34%
2024-08-30	29.28	29.54	29.12	29.16	28.99	qfq	1,570,800	46,092,379	-0.44%
2024-08-29	28.49	29.55	28.49	29.29	29.12	qfq	1,579,902	45,972,090	2.34%
2024-08-28	27.93	28.91	27.80	28.62	28.45	qfq	1,617,100	45,935,699	3.43%
2024-08-27	27.66	27.70	27.14	27.67	27.51	qfq	883,800	24,253,332	-0.04%
2024-08-26	28.00	28.22	27.55	27.68	27.52	qfq	1,450,200	40,403,816	-1.39%
2024-08-23	27.54	28.19	27.38	28.07	27.90	qfq	1,114,800	31,045,675	1.96%
2024-08-22	27.95	28.33	27.22	27.53	27.37	qfq	1,196,600	33,017,732	-1.40%
2024-08-21	28.87	28.87	27.77	27.92	27.76	qfq	1,388,900	39,036,147	-2.38%
2024-08-20	29.81	29.81	28.51	28.60	28.43	qfq	1,320,800	38,168,563	-3.31%
2024-08-19	29.75	29.96	29.52	29.58	29.41	qfq	814,600	24,203,799	-0.77%
2024-08-16	30.00	30.12	29.78	29.81	29.63	qfq	825,700	24,730,197	-0.20%
2024-08-15	29.15	29.88	28.95	29.87	29.69	qfq	1,477,900	43,869,888	2.40%
2024-08-14	29.36	29.36	29.10	29.17	29.00	qfq	465,200	13,593,473	-0.58%
2024-08-13	29.00	29.40	28.81	29.34	29.17	qfq	812,500	23,641,363	1.17%
2024-08-12	28.83	29.06	28.51	29.00	28.83	qfq	561,700	16,174,569	0.59%
2024-08-09	29.08	29.49	28.82	28.83	28.66	qfq	601,600	17,467,263	-1.03%
2024-08-08	28.75	29.18	28.45	29.13	28.96	qfq	864,600	24,969,378	1.36%
2024-08-07	28.51	28.88	28.26	28.74	28.57	qfq	1,085,100	31,062,045	0.77%
2024-08-06	28.30	28.53	28.07	28.52	28.35	qfq	851,900	24,105,269	2.00%
2024-08-05	28.65	29.00	27.95	27.96	27.80	qfq	1,283,700	36,452,587	-3.05%
2024-08-02	29.19	29.60	28.82	28.84	28.67	qfq	1,251,200	36,544,200	-1.70%
2024-08-01	29.58	29.67	29.25	29.34	29.17	qfq	939,800	27,639,566	-0.81%
2024-07-31	29.15	29.85	29.13	29.58	29.41	qfq	1,626,800	47,891,841	1.48%
2024-07-30	28.56	29.30	28.34	29.15	28.98	qfq	1,489,600	43,210,302	1.89%
2024-07-29	28.56	28.90	28.50	28.61	28.44	qfq	877,200	25,202,842	-0.59%
2024-07-26	28.10	28.80	28.10	28.78	28.61	qfq	1,409,700	40,174,520	2.42%
2024-07-25	27.37	28.14	27.04	28.10	27.93	qfq	1,746,300	48,482,510	3.50%
2024-07-24	27.70	27.70	26.92	27.15	26.99	qfq	1,242,300	33,766,978	-1.99%
2024-07-23	27.68	28.32	27.47	27.70	27.54	qfq	1,890,500	52,679,148	0.07%
2024-07-22	27.75	28.09	27.42	27.68	27.52	qfq	1,087,000	30,094,970	-0.54%
2024-07-19	27.80	28.25	27.72	27.83	27.67	qfq	1,006,300	28,189,518	-0.75%
2024-07-18	27.88	28.05	27.42	28.04	27.87	qfq	1,262,800	35,037,897	-0.39%
2024-07-17	28.37	28.40	27.86	28.15	27.98	qfq	1,192,400	33,519,181	-0.81%
2024-07-16	28.83	28.83	28.10	28.38	28.21	qfq	1,168,400	33,105,915	-1.32%
2024-07-15	28.83	29.09	28.63	28.76	28.59	qfq	1,044,000	30,066,779	-1.07%
2024-07-12	29.25	29.25	28.80	29.07	28.90	qfq	816,100	23,669,118	-0.31%
2024-07-11	28.99	29.30	28.81	29.16	28.99	qfq	1,321,800	38,440,437	2.35%
2024-07-10	28.40	28.94	28.08	28.49	28.32	qfq	1,262,400	36,162,911	0.46%
2024-07-09	27.40	28.36	26.95	28.36	28.19	qfq	1,685,600	46,757,387	3.09%
2024-07-08	28.58	28.63	27.50	27.51	27.35	qfq	1,125,100	31,367,784	-3.81%
2024-07-05	28.40	28.75	27.85	28.60	28.43	qfq	1,261,660	35,637,265	0.35%
2024-07-04	29.29	29.53	28.47	28.50	28.33	qfq	1,173,460	33,842,918	-2.03%
2024-07-03	29.72	29.82	29.08	29.09	28.92	qfq	1,139,300	33,413,613	-2.12%
2024-07-02	30.07	30.12	29.65	29.72	29.54	qfq	996,600	29,707,790	-1.16%
2024-07-01	29.94	30.20	29.61	30.07	29.89	qfq	1,087,800	32,523,730	0.80%
2024-06-28	29.58	30.20	29.58	29.83	29.65	qfq	1,530,400	45,905,825	0.17%
2024-06-27	30.51	30.59	29.73	29.78	29.60	qfq	1,383,400	41,778,032	-2.20%
2024-06-26	29.26	30.45	29.26	30.45	30.27	qfq	1,653,260	49,416,448	3.57%
2024-06-25	29.68	29.99	29.18	29.40	29.23	qfq	1,350,660	39,967,537	-0.88%
2024-06-24	30.60	30.73	29.60	29.66	29.49	qfq	1,726,000	51,835,723	-4.01%
2024-06-21	30.52	31.05	30.51	30.90	30.72	qfq	949,400	29,285,775	0.42%
2024-06-20	31.83	31.83	30.73	30.77	30.59	qfq	1,824,118	56,753,764	-3.09%
2024-06-19	32.41	32.41	31.72	31.75	31.56	qfq	1,460,200	46,665,202	-1.49%
2024-06-18	31.86	32.30	31.75	32.23	32.04	qfq	1,376,900	44,270,660	1.13%
2024-06-17	32.25	32.52	31.86	31.87	31.68	qfq	1,749,800	56,384,328	-1.12%
2024-06-14	32.06	32.23	31.71	32.23	32.04	qfq	1,225,200	39,234,250	0.78%
2024-06-13	32.32	32.39	31.88	31.98	31.79	qfq	1,221,200	39,130,437	-0.44%
2024-06-12	32.27	32.45	31.91	32.12	31.93	qfq	1,513,800	48,648,461	-0.28%
2024-06-11	31.81	32.31	30.80	32.21	32.02	qfq	1,888,900	59,770,799	0.41%
2024-06-07	32.03	32.39	31.60	32.08	31.89	qfq	1,752,300	56,107,776	1.55%
2024-06-06	33.50	33.66	31.57	31.59	31.40	qfq	3,626,200	117,172,688	-5.56%
2024-06-05	33.54	34.47	33.45	33.45	33.15	qfq	3,275,100	110,974,667	-0.12%
2024-06-04	33.43	33.50	32.95	33.49	33.19	qfq	1,660,100	55,179,025	0.57%
2024-06-03	33.74	33.75	32.87	33.30	33.00	qfq	2,013,700	67,083,256	-0.72%
2024-05-31	33.17	33.76	33.17	33.54	33.24	qfq	2,165,875	72,599,351	1.24%
2024-05-30	33.33	33.63	33.04	33.13	32.84	qfq	1,953,000	65,010,102	0.03%
2024-05-29	33.73	33.78	33.04	33.12	32.83	qfq	2,282,618	75,990,101	-1.63%
2024-05-28	33.30	33.84	32.68	33.67	33.37	qfq	2,580,100	86,093,120	0.36%
2024-05-27	33.90	34.33	33.30	33.55	33.25	qfq	3,493,400	117,909,728	-0.15%
2024-05-24	32.65	33.84	32.56	33.60	33.30	qfq	4,703,479	157,146,634	2.31%
2024-05-23	32.34	33.07	31.86	32.84	32.55	qfq	3,313,370	107,609,729	1.89%
2024-05-22	32.43	32.43	31.90	32.23	31.94	qfq	1,447,641	46,560,808	-0.65%
2024-05-21	32.10	32.44	31.20	32.44	32.15	qfq	3,274,131	104,049,465	1.09%
2024-05-20	32.73	33.15	31.96	32.09	31.81	qfq	2,985,041	96,720,073	-2.25%
2024-05-17	32.32	33.29	32.10	32.83	32.54	qfq	2,156,200	70,421,572	2.08%
2024-05-16	32.32	32.77	32.13	32.16	31.87	qfq	1,526,900	49,475,767	-0.50%
2024-05-15	32.63	32.89	32.26	32.32	32.03	qfq	1,671,400	54,538,650	-0.65%
2024-05-14	32.50	32.79	32.30	32.53	32.24	qfq	1,535,900	49,950,832	0.99%
2024-05-13	32.22	32.68	32.10	32.21	31.92	qfq	2,072,400	67,039,243	-2.19%
2024-05-10	33.30	33.30	32.42	32.93	32.64	qfq	2,292,660	75,280,615	-0.57%
2024-05-09	33.13	33.36	33.03	33.12	32.83	qfq	2,111,160	70,010,874	0.03%
2024-05-08	33.77	33.77	33.04	33.11	32.82	qfq	2,517,470	83,855,651	-2.36%
2024-05-07	33.84	34.22	33.33	33.91	33.61	qfq	3,135,000	106,174,265	0.30%
2024-05-06	34.07	34.20	33.58	33.81	33.51	qfq	3,325,705	112,475,149	0.30%
2024-04-30	34.10	34.58	33.61	33.71	33.41	qfq	3,751,939	127,136,840	-1.52%
2024-04-29	34.30	34.55	33.70	34.23	33.93	qfq	6,835,670	233,218,527	-0.93%
2024-04-26	33.38	35.60	32.86	34.55	34.24	qfq	9,310,604	317,641,850	5.02%
2024-04-25	32.22	33.39	31.85	32.90	32.61	qfq	4,703,104	152,365,559	2.68%
2024-04-24	30.94	32.04	30.84	32.04	31.76	qfq	3,354,870	106,362,258	3.89%
2024-04-23	30.70	31.10	30.61	30.84	30.57	qfq	1,754,200	54,174,109	0.82%
2024-04-22	30.89	31.26	29.89	30.59	30.32	qfq	2,081,900	63,595,782	-1.86%
2024-04-19	30.80	31.62	30.61	31.17	30.89	qfq	3,274,600	101,642,249	-0.22%
2024-04-18	30.64	32.11	30.32	31.24	30.96	qfq	4,014,500	125,463,889	2.90%
2024-04-17	28.98	30.36	28.94	30.36	30.09	qfq	2,878,325	86,090,511	7.24%
2024-04-16	29.80	30.20	28.12	28.31	28.06	qfq	3,415,959	98,335,054	-6.35%
2024-04-15	31.00	31.47	29.76	30.23	29.96	qfq	2,999,900	91,427,826	-3.26%
2024-04-12	31.38	32.05	31.20	31.25	30.97	qfq	2,309,890	73,131,734	-0.16%
2024-04-11	31.01	31.75	30.92	31.30	31.02	qfq	1,922,900	60,425,725	-0.16%
2024-04-10	32.20	32.20	30.78	31.35	31.07	qfq	2,671,200	83,776,342	-2.43%
2024-04-09	32.00	32.29	31.68	32.13	31.85	qfq	2,058,300	65,985,567	1.29%
2024-04-08	32.15	32.58	31.72	31.72	31.44	qfq	2,296,800	73,825,253	-1.77%
2024-04-03	32.60	32.70	31.66	32.29	32.00	qfq	3,414,400	110,038,737	-1.43%
2024-04-02	33.00	33.45	32.50	32.76	32.47	qfq	4,276,430	140,965,199	-0.55%
2024-04-01	32.91	33.15	32.48	32.94	32.65	qfq	4,269,870	139,835,948	0.30%
2024-03-29	33.40	33.56	32.14	32.84	32.55	qfq	4,081,300	133,610,484	-1.08%
2024-03-28	31.50	33.79	31.50	33.20	32.91	qfq	5,255,000	173,611,756	4.53%
2024-03-27	33.40	33.44	31.76	31.76	31.48	qfq	3,250,470	105,319,484	-4.80%
2024-03-26	33.00	33.83	32.96	33.36	33.06	qfq	3,076,900	102,682,844	0.85%
2024-03-25	34.30	34.69	33.06	33.08	32.79	qfq	3,370,700	114,228,746	-2.71%
2024-03-22	34.49	34.59	33.67	34.00	33.70	qfq	3,920,500	133,681,236	-2.86%
2024-03-21	34.50	35.35	34.06	35.00	34.69	qfq	5,188,126	180,028,784	0.92%
2024-03-20	34.17	34.98	34.17	34.68	34.37	qfq	3,597,434	124,449,057	0.70%
2024-03-19	35.35	35.35	34.43	34.44	34.13	qfq	5,621,100	195,580,195	-2.93%
2024-03-18	35.30	36.10	34.67	35.48	35.17	qfq	6,727,804	238,711,514	0.51%
2024-03-15	34.20	35.35	34.00	35.30	34.99	qfq	6,466,926	225,617,520	3.82%
2024-03-14	34.17	34.64	33.17	34.00	33.70	qfq	3,824,826	129,914,013	-0.26%
2024-03-13	34.00	34.20	33.35	34.09	33.79	qfq	5,613,045	190,079,808	-1.39%
2024-03-12	32.50	35.31	32.24	34.57	34.26	qfq	6,717,139	228,678,634	6.73%
2024-03-11	31.60	32.90	31.42	32.39	32.10	qfq	4,149,610	133,639,733	1.35%
2024-03-08	31.69	32.55	31.31	31.96	31.68	qfq	3,743,100	119,013,196	0.69%
2024-03-07	32.50	32.88	30.82	31.74	31.46	qfq	5,258,100	167,049,352	0.44%
2024-03-06	30.26	31.81	30.24	31.60	31.32	qfq	5,072,900	158,658,391	4.12%
2024-03-05	30.45	30.96	30.20	30.35	30.08	qfq	3,245,700	98,910,585	0.86%
2024-03-04	30.24	30.24	29.20	30.09	29.82	qfq	2,832,360	84,396,430	-0.53%
2024-03-01	29.79	30.88	29.62	30.25	29.98	qfq	3,430,800	103,333,493	1.51%
2024-02-29	27.83	29.80	27.81	29.80	29.54	qfq	3,658,500	106,121,016	6.50%
2024-02-28	31.06	31.36	27.95	27.98	27.73	qfq	4,977,800	148,558,376	-9.10%
2024-02-27	29.43	31.10	29.08	30.78	30.51	qfq	3,560,600	108,443,707	4.59%
2024-02-26	29.33	29.99	29.18	29.43	29.17	qfq	2,511,100	74,289,666	0.93%
2024-02-23	28.75	29.22	28.40	29.16	28.90	qfq	2,387,400	69,002,266	1.89%
2024-02-22	28.00	28.78	28.00	28.62	28.37	qfq	2,557,200	72,878,039	2.29%
2024-02-21	27.49	28.98	27.31	27.98	27.73	qfq	3,034,115	85,945,563	0.65%
2024-02-20	27.51	27.92	27.08	27.80	27.55	qfq	2,318,560	64,006,902	0.36%
2024-02-19	27.89	28.00	26.90	27.70	27.45	qfq	3,638,978	100,429,353	1.54%
2024-02-08	25.63	27.38	25.40	27.28	27.04	qfq	4,340,398	114,464,341	8.13%
2024-02-07	24.01	26.34	23.51	25.23	25.01	qfq	4,597,600	114,386,166	4.86%
2024-02-06	23.03	24.75	21.49	24.06	23.85	qfq	4,050,050	93,007,309	4.25%
2024-02-05	24.98	24.98	22.55	23.08	22.88	qfq	3,552,100	82,917,155	-7.90%
2024-02-02	26.81	27.20	24.33	25.06	24.84	qfq	3,173,100	81,611,506	-6.46%
2024-02-01	26.78	27.47	26.28	26.79	26.55	qfq	2,204,800	59,326,213	0.04%
2024-01-31	28.66	28.66	26.78	26.78	26.54	qfq	2,691,400	74,322,755	-6.69%
2024-01-30	29.10	29.56	28.65	28.70	28.45	qfq	1,775,600	51,615,786	-1.27%
2024-01-29	30.20	30.50	28.90	29.07	28.81	qfq	2,312,100	68,289,490	-4.78%
2024-01-26	31.30	31.50	30.41	30.53	30.26	qfq	2,768,000	85,522,803	-0.16%
2024-01-25	29.60	30.64	29.40	30.58	30.31	qfq	2,541,700	76,754,039	3.03%
2024-01-24	29.76	30.09	28.44	29.68	29.42	qfq	2,417,904	70,769,608	-0.20%
2024-01-23	29.44	30.15	29.38	29.74	29.48	qfq	2,034,984	60,536,706	0.78%
2024-01-22	31.55	31.88	29.12	29.51	29.25	qfq	3,589,333	109,783,463	-7.75%
2024-01-19	32.56	32.77	31.90	31.99	31.71	qfq	1,611,748	51,912,712	-1.75%
2024-01-18	32.34	32.95	31.64	32.56	32.27	qfq	3,473,300	111,707,363	-1.69%
2024-01-17	33.00	34.26	33.00	33.12	32.83	qfq	3,557,670	119,337,432	-0.87%
2024-01-16	32.80	33.49	32.78	33.41	33.11	qfq	1,809,100	59,976,526	1.67%
2024-01-15	33.42	33.47	32.74	32.86	32.57	qfq	2,067,200	68,199,415	-2.67%
2024-01-12	33.83	34.06	33.54	33.76	33.46	qfq	1,317,400	44,594,005	-0.03%
2024-01-11	33.18	33.85	33.07	33.77	33.47	qfq	1,125,100	37,725,720	1.66%
2024-01-10	33.53	33.67	32.72	33.22	32.93	qfq	1,497,700	49,802,169	-1.60%
2024-01-09	33.51	34.09	33.30	33.76	33.46	qfq	1,789,700	60,306,045	1.05%
2024-01-08	34.17	34.25	33.40	33.41	33.11	qfq	2,046,700	69,057,778	-1.68%
2024-01-05	35.47	35.55	33.77	33.98	33.68	qfq	2,515,414	87,062,837	-4.01%
2024-01-04	35.43	35.46	34.90	35.40	35.09	qfq	1,557,230	54,940,812	0.20%
2024-01-03	35.80	35.87	34.95	35.33	35.02	qfq	2,127,700	75,197,461	-1.31%
2024-01-02	36.00	36.08	35.69	35.80	35.48	qfq	2,088,500	74,918,867	-0.20%
2023-12-29	35.30	36.05	34.90	35.87	35.55	qfq	3,166,530	113,199,567	2.49%
2023-12-28	34.31	35.32	34.00	35.00	34.69	qfq	2,488,100	86,643,117	1.51%
2023-12-27	33.77	34.56	33.77	34.48	34.17	qfq	1,930,900	66,087,935	1.89%
2023-12-26	34.73	34.80	33.71	33.84	33.54	qfq	1,976,300	67,465,546	-2.62%
2023-12-25	34.48	34.77	33.57	34.75	34.44	qfq	2,577,000	88,262,661	-0.34%
2023-12-22	35.41	35.80	34.67	34.87	34.56	qfq	3,468,100	122,505,738	-1.55%
2023-12-21	35.01	35.69	34.46	35.42	35.11	qfq	2,691,286	94,574,815	1.17%
2023-12-20	35.16	35.66	35.01	35.01	34.70	qfq	1,873,300	66,096,690	-0.43%
2023-12-19	34.88	35.35	34.80	35.16	34.85	qfq	1,824,500	63,971,455	0.40%
2023-12-18	34.84	35.69	34.84	35.02	34.71	qfq	2,237,600	79,113,613	-0.48%
2023-12-15	35.43	35.65	35.10	35.19	34.88	qfq	1,731,300	61,106,574	-0.34%
2023-12-14	35.54	36.16	35.30	35.31	35.00	qfq	2,566,200	91,482,639	-0.34%
2023-12-13	35.27	35.96	34.91	35.43	35.12	qfq	2,479,500	88,011,253	0.68%
2023-12-12	35.09	35.30	34.81	35.19	34.88	qfq	2,047,100	71,772,534	0.17%
2023-12-11	34.43	35.15	34.16	35.13	34.82	qfq	2,900,100	100,821,691	2.06%
2023-12-08	34.82	35.24	34.25	34.42	34.11	qfq	2,602,470	89,940,730	-1.18%
2023-12-07	34.81	35.10	34.46	34.83	34.52	qfq	2,328,200	81,113,501	-0.46%
2023-12-06	34.97	35.85	34.73	34.99	34.68	qfq	3,128,500	110,326,318	-0.03%
2023-12-05	35.44	36.10	35.00	35.00	34.69	qfq	3,137,430	110,633,157	-2.07%
2023-12-04	35.91	36.28	35.40	35.74	35.42	qfq	4,971,870	178,347,036	0.37%
2023-12-01	35.75	36.05	35.03	35.61	35.29	qfq	5,229,770	185,996,622	-1.49%
2023-11-30	37.03	37.83	35.55	36.15	35.83	qfq	11,019,800	402,180,555	-4.29%
2023-11-29	40.48	41.71	37.60	37.77	37.44	qfq	17,189,542	672,593,791	-2.40%
2023-11-28	36.92	38.70	35.83	38.70	38.36	qfq	9,797,664	366,969,863	10.01%
2023-11-27	34.93	35.55	34.39	35.18	34.87	qfq	3,204,475	112,063,697	1.68%
2023-11-24	35.63	35.70	34.36	34.60	34.29	qfq	3,137,200	109,188,325	-2.51%
2023-11-23	34.25	35.68	34.25	35.49	35.18	qfq	2,999,000	105,394,920	3.32%
2023-11-22	34.85	35.20	34.34	34.35	34.05	qfq	2,343,570	81,330,294	-1.86%
2023-11-21	36.20	36.20	34.88	35.00	34.69	qfq	4,405,142	155,157,975	-2.89%
2023-11-20	36.43	36.43	35.73	36.04	35.72	qfq	3,370,484	121,356,808	-1.58%
2023-11-17	35.71	36.68	35.45	36.62	36.30	qfq	4,119,400	148,947,221	2.58%
2023-11-16	36.30	36.36	35.50	35.70	35.38	qfq	2,662,242	95,545,907	-1.22%
2023-11-15	35.79	36.41	35.39	36.14	35.82	qfq	3,688,344	132,412,574	1.89%
2023-11-14	35.70	35.84	35.19	35.47	35.16	qfq	2,067,900	73,494,079	-0.17%
2023-11-13	35.99	36.09	35.33	35.53	35.22	qfq	1,739,116	61,912,526	-0.20%
2023-11-10	35.97	36.28	35.30	35.60	35.28	qfq	2,984,170	106,531,146	-0.08%
2023-11-09	36.39	36.42	35.59	35.63	35.31	qfq	3,387,200	121,381,683	-2.92%
2023-11-08	36.56	36.87	35.90	36.70	36.37	qfq	3,667,826	133,193,319	0.49%
2023-11-07	37.25	37.56	36.42	36.52	36.20	qfq	4,402,198	162,423,180	-1.96%
2023-11-06	37.04	37.33	36.09	37.25	36.92	qfq	4,682,400	172,364,261	1.78%
2023-11-03	38.29	38.50	36.60	36.60	36.28	qfq	5,357,300	199,289,310	-1.35%
2023-11-02	37.73	38.78	36.98	37.10	36.77	qfq	5,485,886	207,018,938	-0.11%
2023-11-01	37.24	37.84	36.86	37.14	36.81	qfq	3,521,500	131,887,794	-0.08%
2023-10-31	37.76	38.18	36.88	37.17	36.84	qfq	4,081,300	152,741,648	-0.83%
2023-10-30	37.07	37.78	36.58	37.48	37.15	qfq	6,317,356	235,599,936	0.03%
2023-10-27	34.98	38.34	34.95	37.47	37.14	qfq	9,053,295	335,509,466	7.52%
2023-10-26	33.70	34.95	33.25	34.85	34.54	qfq	3,080,300	105,451,701	2.89%
2023-10-25	33.66	34.34	33.20	33.87	33.57	qfq	2,018,000	68,356,093	1.10%
2023-10-24	33.27	33.88	32.80	33.50	33.20	qfq	2,534,700	84,631,501	1.39%
2023-10-23	33.83	34.38	32.75	33.04	32.75	qfq	3,489,700	116,518,994	-2.39%
2023-10-20	34.18	34.80	33.72	33.85	33.55	qfq	2,846,670	97,437,597	-1.11%
2023-10-19	34.79	35.10	34.10	34.23	33.93	qfq	3,253,256	112,595,907	-2.81%
2023-10-18	35.00	35.66	34.88	35.22	34.91	qfq	3,044,800	107,180,108	-0.59%
2023-10-17	35.18	35.77	34.51	35.43	35.12	qfq	5,215,100	183,321,264	2.99%
2023-10-16	35.00	35.45	34.08	34.40	34.10	qfq	5,305,400	184,143,979	-1.83%
2023-10-13	35.50	35.80	34.11	35.04	34.73	qfq	7,228,070	251,131,759	5.10%
2023-10-12	33.48	33.50	33.05	33.34	33.04	qfq	2,095,700	69,726,254	0.88%
2023-10-11	34.19	34.29	33.00	33.05	32.76	qfq	2,975,200	99,023,611	-2.02%
2023-10-10	32.68	34.18	32.68	33.73	33.43	qfq	5,655,900	190,090,950	4.46%
2023-10-09	31.31	32.51	31.31	32.29	32.00	qfq	2,741,870	88,218,750	3.26%
2023-09-28	30.25	31.37	30.25	31.27	30.99	qfq	1,806,700	56,062,232	3.37%
2023-09-27	30.72	30.99	30.15	30.25	29.98	qfq	1,097,800	33,466,822	-1.66%
2023-09-26	30.56	31.00	30.49	30.76	30.49	qfq	672,500	20,660,976	-0.16%
2023-09-25	30.70	31.24	30.56	30.81	30.54	qfq	769,500	23,739,789	0.06%
2023-09-22	30.20	30.84	30.08	30.79	30.52	qfq	931,600	28,461,883	1.89%
2023-09-21	30.53	30.66	30.15	30.22	29.95	qfq	876,700	26,631,839	-0.62%
2023-09-20	30.95	31.25	30.41	30.41	30.14	qfq	960,900	29,511,502	-1.46%
2023-09-19	31.50	31.56	30.72	30.86	30.59	qfq	1,093,402	33,819,862	-1.44%
2023-09-18	30.67	31.86	30.60	31.31	31.03	qfq	1,663,200	52,069,787	2.62%
2023-09-15	30.80	31.10	30.41	30.51	30.24	qfq	1,172,600	35,942,204	-0.81%
2023-09-14	31.51	31.60	30.70	30.76	30.49	qfq	1,361,100	42,170,301	-2.38%
2023-09-13	32.10	32.29	31.26	31.51	31.23	qfq	1,283,500	40,548,294	-2.36%
2023-09-12	32.50	32.69	32.20	32.27	31.98	qfq	1,061,300	34,317,442	-0.03%
2023-09-11	31.79	32.29	31.40	32.28	31.99	qfq	1,654,000	53,031,196	1.73%
2023-09-08	31.60	31.89	31.57	31.73	31.45	qfq	1,009,800	32,074,200	0.41%
2023-09-07	32.07	32.50	31.55	31.60	31.32	qfq	1,830,000	58,427,211	-1.83%
2023-09-06	32.12	32.78	32.08	32.19	31.90	qfq	2,432,370	78,736,432	-0.06%
2023-09-05	32.15	32.72	31.94	32.21	31.92	qfq	2,494,300	80,549,585	0.16%
2023-09-04	31.80	32.18	31.18	32.16	31.87	qfq	2,515,600	80,086,532	2.39%
2023-09-01	31.21	31.75	30.51	31.41	31.13	qfq	1,792,700	55,798,091	1.13%
2023-08-31	31.54	31.54	31.01	31.06	30.78	qfq	1,083,998	33,749,822	-1.05%
2023-08-30	31.10	31.76	31.00	31.39	31.11	qfq	1,667,081	52,428,254	0.93%
2023-08-29	30.29	31.18	30.23	31.10	30.82	qfq	1,776,100	54,910,492	2.67%
2023-08-28	30.60	31.25	30.21	30.29	30.02	qfq	4,018,800	123,465,698	4.70%
2023-08-25	30.59	30.60	28.71	28.93	28.67	qfq	2,403,700	70,851,459	-5.30%
2023-08-24	30.70	31.13	30.18	30.55	30.28	qfq	1,540,400	47,219,493	-0.49%
2023-08-23	30.91	31.20	30.56	30.70	30.43	qfq	1,789,300	55,345,461	0.13%
2023-08-22	30.87	31.65	29.86	30.66	30.39	qfq	2,245,700	68,954,029	-0.71%
2023-08-21	30.82	31.18	30.70	30.88	30.61	qfq	1,256,500	38,899,959	-0.39%
2023-08-18	31.33	31.54	30.94	31.00	30.73	qfq	1,157,000	36,209,567	-1.05%
2023-08-17	30.26	31.50	29.99	31.33	31.05	qfq	2,268,600	70,239,990	4.22%
2023-08-16	30.12	30.30	29.86	30.06	29.79	qfq	735,900	22,182,675	-0.13%
2023-08-15	31.00	31.20	30.00	30.10	29.83	qfq	1,212,300	36,849,738	-2.90%
2023-08-14	30.48	31.04	30.21	31.00	30.73	qfq	1,059,300	32,351,920	0.58%
2023-08-11	31.41	31.60	30.82	30.82	30.55	qfq	819,700	25,564,583	-1.88%
2023-08-10	31.38	32.14	31.29	31.41	31.13	qfq	1,348,500	42,607,750	-0.06%
2023-08-09	31.70	31.99	31.25	31.43	31.15	qfq	1,473,500	46,496,133	-1.16%
2023-08-08	31.86	32.16	31.59	31.80	31.52	qfq	1,211,100	38,524,503	0.32%
2023-08-07	32.27	32.32	31.50	31.70	31.42	qfq	1,490,500	47,319,534	-1.95%
2023-08-04	31.76	32.50	31.56	32.33	32.04	qfq	2,166,100	69,545,840	1.92%
2023-08-03	31.71	31.97	31.52	31.72	31.44	qfq	1,175,500	37,289,943	-0.44%
2023-08-02	31.58	31.98	31.35	31.86	31.58	qfq	1,353,000	42,903,575	0.79%
2023-08-01	31.80	31.93	31.26	31.61	31.33	qfq	1,458,600	46,004,115	-0.75%
2023-07-31	31.72	32.17	31.48	31.85	31.57	qfq	1,480,400	47,183,973	1.24%
2023-07-28	31.43	31.78	30.85	31.46	31.18	qfq	1,565,100	49,083,050	0.19%
2023-07-27	31.65	32.63	31.40	31.40	31.12	qfq	2,944,500	94,246,123	1.19%
2023-07-26	31.45	31.55	30.74	31.03	30.75	qfq	1,787,700	55,523,971	-1.87%
2023-07-25	31.53	31.80	31.27	31.62	31.34	qfq	1,529,500	48,169,839	1.15%
2023-07-24	31.00	31.75	30.92	31.26	30.98	qfq	1,418,700	44,484,697	0.19%
2023-07-21	32.00	32.17	31.19	31.20	30.92	qfq	2,505,600	78,983,818	-2.50%
2023-07-20	32.96	33.22	31.89	32.00	31.72	qfq	4,189,330	135,840,171	-3.76%
2023-07-19	33.33	33.95	32.36	33.25	32.96	qfq	6,469,881	214,355,901	-2.49%
2023-07-18	36.51	36.51	33.81	34.10	33.80	qfq	10,010,172	346,965,543	2.74%