SECURITY DETAIL · RAW DATA

祖名股份003030.SZ

ASZSECNYSTOCK

最近收盘价21.972026-07-17

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

最近交易日2026-07-17

成交量（股）6,069,300

成交额（元）138,150,927

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-27	2026-06-04	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-26	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-11	cash_dividend	0.15	—	—	—	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	23.61	24.00	21.70	21.97	21.97	qfq	6,069,300	138,150,927	-8.76%
2026-07-16	24.88	24.96	23.90	24.08	24.08	qfq	5,396,600	131,435,170	-3.60%
2026-07-15	24.95	26.15	24.86	24.98	24.98	qfq	8,635,189	219,389,494	-3.81%
2026-07-14	23.54	26.14	23.54	25.97	25.97	qfq	12,318,089	308,307,930	8.98%
2026-07-13	21.68	23.83	21.68	23.83	23.83	qfq	8,600,100	202,676,872	10.02%
2026-07-10	21.74	22.22	21.50	21.66	21.66	qfq	2,100,000	45,812,465	-0.41%
2026-07-09	21.52	21.98	21.01	21.75	21.75	qfq	2,334,180	50,159,156	0.65%
2026-07-08	22.80	22.89	21.30	21.61	21.61	qfq	2,713,000	59,813,421	-5.18%
2026-07-07	23.85	24.00	22.67	22.79	22.79	qfq	2,546,700	59,124,903	-3.02%
2026-07-06	23.66	25.02	22.66	23.50	23.50	qfq	4,409,700	103,850,692	0.43%
2026-07-03	22.62	23.60	22.40	23.40	23.40	qfq	5,998,947	138,143,030	4.28%
2026-07-02	20.20	22.44	20.20	22.44	22.44	qfq	1,417,067	30,990,413	10.00%
2026-07-01	20.55	20.75	19.92	20.40	20.40	qfq	2,572,600	52,333,520	-0.73%
2026-06-30	20.70	20.90	20.18	20.55	20.55	qfq	2,333,200	47,632,451	-0.34%
2026-06-29	21.89	21.89	20.55	20.62	20.62	qfq	3,123,000	65,082,684	-4.76%
2026-06-26	22.83	22.85	21.64	21.65	21.65	qfq	2,434,800	53,495,304	-4.16%
2026-06-25	22.83	23.16	21.94	22.59	22.59	qfq	3,316,729	74,740,369	-0.96%
2026-06-24	23.33	23.41	22.46	22.81	22.81	qfq	2,595,031	59,404,390	-2.31%
2026-06-23	22.98	24.01	22.83	23.35	23.35	qfq	3,210,902	75,422,583	1.39%
2026-06-22	22.95	23.25	21.87	23.03	23.03	qfq	2,512,302	56,683,869	0.52%
2026-06-18	22.80	23.13	22.01	22.91	22.91	qfq	3,417,300	77,009,867	-0.04%
2026-06-17	23.50	24.13	22.66	22.92	22.92	qfq	3,907,500	90,707,584	-3.62%
2026-06-16	24.31	24.31	23.48	23.78	23.78	qfq	3,269,100	78,045,512	-1.53%
2026-06-15	23.98	25.25	23.60	24.15	24.15	qfq	4,377,900	107,126,333	0.71%
2026-06-12	23.68	24.05	23.06	23.98	23.98	qfq	4,885,700	115,081,599	2.70%
2026-06-11	23.33	23.59	22.40	23.35	23.35	qfq	8,135,368	187,201,391	-0.30%
2026-06-10	21.09	23.42	21.09	23.42	23.42	qfq	4,286,600	96,724,481	10.00%
2026-06-09	21.27	21.80	20.80	21.29	21.29	qfq	3,582,000	75,971,027	1.38%
2026-06-08	21.80	22.49	20.84	21.00	21.00	qfq	7,609,289	163,817,345	-3.71%
2026-06-05	20.26	22.46	19.35	21.81	21.81	qfq	8,958,648	191,524,583	6.81%
2026-06-04	21.12	21.44	20.05	20.42	20.42	qfq	4,796,104	98,847,747	-4.89%
2026-06-03	23.90	23.93	21.47	21.47	21.32	qfq	6,956,800	154,983,774	-9.98%
2026-06-02	25.53	25.98	23.42	23.85	23.68	qfq	8,095,600	196,834,538	-7.34%
2026-06-01	23.40	25.74	22.98	25.74	25.56	qfq	6,133,300	153,789,609	10.00%
2026-05-29	24.45	24.55	23.16	23.40	23.24	qfq	4,074,534	97,017,881	-3.78%
2026-05-28	25.43	25.43	23.98	24.32	24.15	qfq	4,373,800	106,824,178	-3.99%
2026-05-27	25.90	25.90	25.20	25.33	25.15	qfq	2,538,700	64,899,527	-1.59%
2026-05-26	26.17	26.39	25.23	25.74	25.56	qfq	2,908,500	74,685,934	-1.38%
2026-05-25	26.55	27.01	25.65	26.10	25.92	qfq	3,326,900	87,299,124	-1.58%
2026-05-22	25.84	27.30	25.70	26.52	26.34	qfq	3,923,200	104,684,169	3.63%
2026-05-21	26.11	26.64	25.39	25.59	25.41	qfq	3,687,021	96,191,644	-2.33%
2026-05-20	26.20	26.70	26.00	26.20	26.02	qfq	2,748,300	72,122,541	0.00%
2026-05-19	25.67	26.80	25.55	26.20	26.02	qfq	2,936,800	76,567,759	2.06%
2026-05-18	25.41	25.75	24.78	25.67	25.49	qfq	3,065,600	77,430,972	1.46%
2026-05-15	24.53	25.40	24.32	25.30	25.12	qfq	3,703,614	92,343,878	3.18%
2026-05-14	25.13	25.13	24.18	24.52	24.35	qfq	4,589,547	112,937,877	-2.47%
2026-05-13	23.81	25.23	23.55	25.14	24.97	qfq	6,221,700	154,165,835	4.88%
2026-05-12	23.75	24.60	23.56	23.97	23.80	qfq	6,330,800	152,395,541	0.93%
2026-05-11	22.82	23.88	22.74	23.75	23.58	qfq	5,579,000	130,528,074	3.85%
2026-05-08	22.40	23.18	22.30	22.87	22.71	qfq	3,136,300	71,519,755	2.19%
2026-05-07	22.13	22.74	22.05	22.38	22.22	qfq	2,873,900	64,602,850	0.95%
2026-05-06	22.16	22.45	21.80	22.17	22.02	qfq	2,919,700	64,535,493	0.05%
2026-04-30	21.98	22.50	21.80	22.16	22.01	qfq	2,875,200	63,795,062	1.60%
2026-04-29	21.39	21.98	21.39	21.81	21.66	qfq	2,744,000	59,876,403	2.15%
2026-04-28	21.51	21.94	21.06	21.35	21.20	qfq	4,139,900	88,332,802	-0.84%
2026-04-27	21.77	22.42	20.88	21.53	21.38	qfq	7,979,300	171,723,892	-1.69%
2026-04-24	20.32	22.31	20.01	21.90	21.75	qfq	6,122,658	131,673,955	7.88%
2026-04-23	20.48	20.74	20.19	20.30	20.16	qfq	1,435,800	29,404,237	-0.68%
2026-04-22	20.84	20.92	20.40	20.44	20.30	qfq	1,590,000	32,807,040	-2.15%
2026-04-21	20.44	21.10	20.40	20.89	20.74	qfq	1,979,229	41,147,647	2.25%
2026-04-20	20.22	20.50	20.00	20.43	20.29	qfq	1,232,000	25,019,346	0.94%
2026-04-17	20.44	20.48	20.02	20.24	20.10	qfq	1,258,700	25,460,588	-0.98%
2026-04-16	20.18	20.50	20.03	20.44	20.30	qfq	1,320,500	26,757,493	1.34%
2026-04-15	20.34	20.49	20.10	20.17	20.03	qfq	1,119,200	22,723,427	-0.69%
2026-04-14	20.31	20.50	19.85	20.31	20.17	qfq	1,189,400	23,982,027	-0.05%
2026-04-13	20.50	20.50	20.07	20.32	20.18	qfq	1,024,129	20,731,906	-0.34%
2026-04-10	20.30	20.68	20.05	20.39	20.25	qfq	1,932,400	39,461,485	1.29%
2026-04-09	20.60	20.75	20.00	20.13	19.99	qfq	1,290,000	26,112,324	-3.17%
2026-04-08	20.48	20.88	20.10	20.79	20.65	qfq	1,571,300	32,532,627	2.97%
2026-04-07	19.73	20.29	19.50	20.19	20.05	qfq	1,916,000	38,336,375	2.07%
2026-04-03	20.53	20.60	19.65	19.78	19.64	qfq	1,578,344	31,552,513	-3.75%
2026-04-02	20.69	21.35	20.32	20.55	20.41	qfq	1,650,248	34,194,827	-0.96%
2026-04-01	20.94	21.05	20.56	20.75	20.61	qfq	1,141,200	23,688,917	0.53%
2026-03-31	20.99	21.27	20.57	20.64	20.50	qfq	1,985,200	41,627,755	-1.67%
2026-03-30	20.75	21.05	20.35	20.99	20.84	qfq	2,659,200	55,398,926	0.91%
2026-03-27	20.10	20.89	19.61	20.80	20.66	qfq	2,967,100	60,971,578	3.90%
2026-03-26	20.11	20.36	19.66	20.02	19.88	qfq	1,909,300	38,202,553	0.75%
2026-03-25	19.79	20.20	19.40	19.87	19.73	qfq	3,183,800	62,609,824	1.69%
2026-03-24	18.52	20.00	18.24	19.54	19.40	qfq	4,286,800	81,013,511	5.51%
2026-03-23	19.01	19.21	18.00	18.52	18.39	qfq	3,815,225	71,082,069	-4.29%
2026-03-20	19.97	20.15	19.30	19.35	19.22	qfq	2,400,010	46,986,006	-2.67%
2026-03-19	20.43	20.60	19.80	19.88	19.74	qfq	2,446,810	49,303,419	-2.98%
2026-03-18	20.51	20.61	20.08	20.49	20.35	qfq	1,966,300	40,016,886	0.39%
2026-03-17	20.65	21.00	20.30	20.41	20.27	qfq	2,286,210	47,358,224	-0.73%
2026-03-16	20.25	21.04	20.25	20.56	20.42	qfq	2,574,600	53,004,206	-0.87%
2026-03-13	20.70	21.16	20.60	20.74	20.60	qfq	2,259,600	47,254,124	0.10%
2026-03-12	20.73	21.04	20.52	20.72	20.58	qfq	2,327,000	48,162,698	0.14%
2026-03-11	21.35	21.44	20.62	20.69	20.55	qfq	2,331,500	48,843,600	-2.86%
2026-03-10	20.85	21.35	20.70	21.30	21.15	qfq	1,824,200	38,570,975	2.45%
2026-03-09	20.84	21.05	20.45	20.79	20.65	qfq	1,936,800	40,210,172	-0.24%
2026-03-06	20.28	20.94	20.15	20.84	20.70	qfq	1,786,300	36,871,525	3.17%
2026-03-05	20.65	20.86	20.05	20.20	20.06	qfq	1,807,800	36,808,465	-0.39%
2026-03-04	20.36	20.70	20.13	20.28	20.14	qfq	1,911,900	38,933,187	-1.07%
2026-03-03	20.94	21.65	20.45	20.50	20.36	qfq	3,026,200	63,606,791	-2.15%
2026-03-02	21.34	21.63	20.76	20.95	20.80	qfq	2,816,300	59,556,554	-2.10%
2026-02-27	21.38	21.58	21.15	21.40	21.25	qfq	2,156,700	46,075,743	0.00%
2026-02-26	21.87	21.99	21.26	21.40	21.25	qfq	1,696,200	36,581,145	-2.15%
2026-02-25	21.74	22.10	21.60	21.87	21.72	qfq	2,095,000	45,873,068	0.55%
2026-02-24	21.20	21.79	21.10	21.75	21.60	qfq	2,452,900	52,840,903	3.37%
2026-02-13	21.57	21.65	20.98	21.04	20.89	qfq	2,961,100	62,938,250	-2.50%
2026-02-12	22.39	22.39	21.46	21.58	21.43	qfq	2,495,300	54,265,112	-3.14%
2026-02-11	22.50	22.50	22.06	22.28	22.13	qfq	1,466,800	32,728,162	-0.09%
2026-02-10	22.47	22.70	21.98	22.30	22.14	qfq	2,370,000	53,141,224	-0.04%
2026-02-09	22.17	22.48	21.90	22.31	22.15	qfq	2,341,800	52,072,458	1.23%
2026-02-06	21.71	22.25	21.71	22.04	21.89	qfq	2,067,600	45,590,303	1.01%
2026-02-05	21.88	22.29	21.66	21.82	21.67	qfq	1,897,200	41,683,590	0.09%
2026-02-04	21.56	21.89	21.20	21.80	21.65	qfq	2,451,700	53,192,466	0.79%
2026-02-03	21.50	22.10	21.04	21.63	21.48	qfq	3,479,400	74,640,305	1.93%
2026-02-02	21.62	21.76	20.67	21.22	21.07	qfq	4,668,700	100,015,108	-4.50%
2026-01-30	21.58	22.22	21.50	22.22	22.07	qfq	3,023,000	66,050,376	1.23%
2026-01-29	21.69	21.96	21.35	21.95	21.80	qfq	2,456,800	53,382,409	1.25%
2026-01-28	21.51	21.78	21.31	21.68	21.53	qfq	1,924,500	41,440,102	0.56%
2026-01-27	21.76	21.99	21.26	21.56	21.41	qfq	2,687,500	58,020,987	-0.42%
2026-01-26	21.72	22.30	21.50	21.65	21.50	qfq	3,667,800	80,076,016	-0.18%
2026-01-23	21.86	21.86	21.45	21.69	21.54	qfq	1,854,300	40,184,036	-0.73%
2026-01-22	21.55	21.86	21.41	21.85	21.70	qfq	1,848,800	40,144,536	1.30%
2026-01-21	21.44	21.65	21.25	21.57	21.42	qfq	2,225,000	47,711,915	0.61%
2026-01-20	21.40	21.76	21.25	21.44	21.29	qfq	3,027,383	65,061,166	0.19%
2026-01-19	20.98	21.45	20.81	21.40	21.25	qfq	1,994,058	42,345,099	1.47%
2026-01-16	20.81	21.25	20.61	21.09	20.94	qfq	2,164,600	45,424,183	1.10%
2026-01-15	20.62	20.89	20.40	20.86	20.71	qfq	1,932,883	40,055,882	0.92%
2026-01-14	20.68	20.95	20.35	20.67	20.53	qfq	2,541,600	52,449,095	-0.05%
2026-01-13	20.24	21.28	20.20	20.68	20.54	qfq	3,255,900	67,305,776	2.17%
2026-01-12	20.05	20.27	19.86	20.24	20.10	qfq	2,220,029	44,639,593	0.95%
2026-01-09	20.06	20.45	19.80	20.05	19.91	qfq	2,009,900	40,238,872	0.30%
2026-01-08	19.69	20.10	19.61	19.99	19.85	qfq	2,814,683	55,882,472	1.52%
2026-01-07	20.05	20.13	19.65	19.69	19.55	qfq	2,761,200	54,682,771	-1.80%
2026-01-06	20.19	20.60	19.88	20.05	19.91	qfq	2,417,862	48,745,566	-0.74%
2026-01-05	20.19	20.50	20.01	20.20	20.06	qfq	2,349,500	47,586,721	0.05%
2025-12-31	20.05	20.21	19.82	20.19	20.05	qfq	1,567,400	31,436,766	0.35%
2025-12-30	20.37	20.42	20.08	20.12	19.98	qfq	1,384,500	28,012,818	-1.95%
2025-12-29	20.72	20.74	20.21	20.52	20.38	qfq	1,727,900	35,269,723	-0.10%
2025-12-26	20.66	20.81	20.41	20.54	20.40	qfq	1,489,800	30,681,854	-0.19%
2025-12-25	20.52	20.70	20.31	20.58	20.44	qfq	1,429,900	29,392,797	0.73%
2025-12-24	20.64	20.88	20.40	20.43	20.29	qfq	1,819,900	37,358,595	-0.54%
2025-12-23	21.30	21.65	20.45	20.54	20.40	qfq	2,815,700	58,335,189	-2.93%
2025-12-22	21.40	21.56	21.12	21.16	21.01	qfq	2,677,400	57,025,879	-1.03%
2025-12-19	20.45	21.43	20.45	21.38	21.23	qfq	2,420,800	51,002,892	4.19%
2025-12-18	20.28	20.86	20.08	20.52	20.38	qfq	1,787,000	36,842,728	1.18%
2025-12-17	20.06	20.69	19.87	20.28	20.14	qfq	1,894,283	38,321,484	0.95%
2025-12-16	20.30	20.80	20.00	20.09	19.95	qfq	1,492,083	30,308,953	-1.03%
2025-12-15	19.85	20.45	19.76	20.30	20.16	qfq	2,179,600	44,036,880	2.94%
2025-12-12	20.40	20.44	19.66	19.72	19.58	qfq	1,992,500	39,837,022	-1.60%
2025-12-11	20.95	21.05	19.85	20.04	19.90	qfq	3,027,200	61,290,332	-4.34%
2025-12-10	21.70	21.92	20.85	20.95	20.80	qfq	2,699,683	57,358,248	-3.59%
2025-12-09	21.39	21.83	21.04	21.73	21.58	qfq	3,133,200	67,507,567	1.54%
2025-12-08	21.99	21.99	21.20	21.40	21.25	qfq	2,822,000	60,421,235	-2.01%
2025-12-05	22.11	22.19	21.54	21.84	21.69	qfq	3,243,300	70,796,041	-0.95%
2025-12-04	22.52	22.91	21.85	22.05	21.90	qfq	3,301,900	73,843,573	-2.22%
2025-12-03	22.51	22.80	22.28	22.55	22.39	qfq	3,126,000	70,439,052	0.31%
2025-12-02	22.60	22.93	22.31	22.48	22.32	qfq	5,505,600	124,066,070	-1.83%
2025-12-01	22.20	23.08	22.20	22.90	22.74	qfq	8,343,000	189,580,815	2.28%
2025-11-28	21.55	23.83	21.36	22.39	22.23	qfq	8,796,941	198,918,303	3.37%
2025-11-27	21.01	21.97	20.91	21.66	21.51	qfq	2,278,129	49,025,931	3.09%
2025-11-26	21.05	21.44	20.90	21.01	20.86	qfq	1,782,729	37,733,703	0.24%
2025-11-25	20.82	21.28	20.63	20.96	20.81	qfq	2,129,662	44,726,765	0.72%
2025-11-24	20.81	21.20	20.60	20.81	20.67	qfq	2,592,100	54,154,232	0.77%
2025-11-21	21.50	21.72	20.51	20.65	20.51	qfq	2,890,500	60,546,932	-4.31%
2025-11-20	21.74	22.01	21.25	21.58	21.43	qfq	2,245,100	48,336,424	-0.19%
2025-11-19	21.91	22.24	21.30	21.62	21.47	qfq	2,457,500	53,234,961	-1.41%
2025-11-18	21.89	22.11	21.65	21.93	21.78	qfq	2,209,700	48,358,396	0.00%
2025-11-17	22.10	22.14	21.50	21.93	21.78	qfq	2,509,100	54,760,529	0.27%
2025-11-14	21.85	22.18	21.69	21.87	21.72	qfq	2,189,800	48,055,770	0.41%
2025-11-13	21.96	21.97	21.28	21.78	21.63	qfq	2,555,000	55,281,876	-0.32%
2025-11-12	21.71	22.28	21.71	21.85	21.70	qfq	3,063,500	67,106,962	1.16%
2025-11-11	21.10	21.85	21.02	21.60	21.45	qfq	3,403,100	73,233,234	2.03%
2025-11-10	20.86	21.21	20.72	21.17	21.02	qfq	3,544,300	74,257,877	1.78%
2025-11-07	21.00	21.11	20.68	20.80	20.66	qfq	2,355,700	49,198,688	-0.48%
2025-11-06	20.72	21.18	20.61	20.90	20.75	qfq	4,128,200	86,255,091	-0.62%
2025-11-05	20.76	21.31	20.76	21.03	20.88	qfq	2,908,400	61,334,544	0.57%
2025-11-04	21.06	21.25	20.72	20.91	20.76	qfq	3,401,900	71,269,333	-0.99%
2025-11-03	20.52	21.30	20.31	21.12	20.97	qfq	5,275,589	110,895,794	2.92%
2025-10-31	20.03	20.60	20.03	20.52	20.38	qfq	5,771,000	117,942,708	3.12%
2025-10-30	20.40	20.59	19.83	19.90	19.76	qfq	4,351,300	87,320,731	-2.45%
2025-10-29	20.34	20.80	19.98	20.40	20.26	qfq	6,577,600	133,778,559	0.25%
2025-10-28	20.35	20.67	20.20	20.35	20.21	qfq	7,065,389	144,240,471	-3.55%
2025-10-27	21.47	21.47	19.95	21.10	20.95	qfq	13,722,689	280,893,420	-4.70%
2025-10-24	21.53	22.14	21.12	22.14	21.99	qfq	4,370,429	95,552,423	9.99%
2025-10-23	19.60	20.26	19.50	20.13	19.99	qfq	3,313,400	66,385,350	2.18%
2025-10-22	19.30	19.98	19.30	19.70	19.56	qfq	2,894,100	57,091,146	2.18%
2025-10-21	19.00	19.28	18.94	19.28	19.15	qfq	1,595,100	30,539,826	1.90%
2025-10-20	19.05	19.05	18.75	18.92	18.79	qfq	1,464,455	27,670,646	-0.26%
2025-10-17	19.20	19.22	18.76	18.97	18.84	qfq	2,403,700	45,744,099	-1.20%
2025-10-16	19.45	20.11	19.12	19.20	19.07	qfq	5,633,300	110,620,335	-1.74%
2025-10-15	18.52	19.56	18.35	19.54	19.40	qfq	3,884,700	74,500,517	5.51%
2025-10-14	18.39	18.60	18.23	18.52	18.39	qfq	1,396,700	25,768,823	1.42%
2025-10-13	18.21	18.48	18.01	18.26	18.13	qfq	1,530,400	28,072,238	-1.24%
2025-10-10	18.38	18.79	18.32	18.49	18.36	qfq	1,337,300	24,814,601	0.60%
2025-10-09	18.48	18.57	18.25	18.38	18.25	qfq	1,528,600	28,114,241	-0.54%
2025-09-30	18.57	18.70	18.33	18.48	18.35	qfq	945,100	17,455,274	-0.59%
2025-09-29	18.60	18.66	18.11	18.59	18.46	qfq	1,525,200	28,030,499	0.87%
2025-09-26	18.12	18.64	18.00	18.43	18.30	qfq	1,790,000	32,979,617	1.71%
2025-09-25	18.33	18.43	18.02	18.12	17.99	qfq	1,071,200	19,503,041	-0.93%
2025-09-24	18.04	18.38	17.83	18.29	18.16	qfq	1,630,300	29,725,016	0.66%
2025-09-23	18.20	18.35	17.76	18.17	18.04	qfq	1,712,600	30,958,827	-0.66%
2025-09-22	18.38	18.43	18.17	18.29	18.16	qfq	1,665,600	30,429,495	-0.49%
2025-09-19	18.64	18.66	18.16	18.38	18.25	qfq	1,729,100	31,744,761	-1.39%
2025-09-18	19.21	19.21	18.50	18.64	18.51	qfq	2,410,200	45,355,899	-2.76%
2025-09-17	19.20	19.50	19.07	19.17	19.04	qfq	1,617,200	31,104,809	-0.42%
2025-09-16	19.18	19.32	18.94	19.25	19.12	qfq	1,566,900	29,996,228	0.36%
2025-09-15	19.77	19.77	19.03	19.18	19.05	qfq	2,109,429	40,619,635	-1.24%
2025-09-12	19.95	19.95	19.38	19.42	19.28	qfq	1,437,989	28,079,386	-1.82%
2025-09-11	19.70	19.81	19.39	19.78	19.64	qfq	1,360,900	26,686,643	0.36%
2025-09-10	19.67	19.83	19.59	19.71	19.57	qfq	1,258,389	24,817,091	0.20%
2025-09-09	19.70	19.80	19.50	19.67	19.53	qfq	1,233,500	24,220,146	-0.15%
2025-09-08	19.34	19.78	19.31	19.70	19.56	qfq	1,372,100	26,914,693	1.91%
2025-09-05	19.40	19.40	18.66	19.33	19.20	qfq	1,723,200	32,995,905	0.42%
2025-09-04	18.85	19.60	18.65	19.25	19.12	qfq	2,758,500	53,055,211	2.12%
2025-09-03	19.68	19.70	18.76	18.85	18.72	qfq	1,649,500	31,635,804	-3.23%
2025-09-02	19.65	19.69	19.20	19.48	19.34	qfq	1,812,400	35,251,613	-0.87%
2025-09-01	19.39	20.09	19.21	19.65	19.51	qfq	2,393,100	47,003,366	1.39%
2025-08-29	19.10	19.56	19.00	19.38	19.25	qfq	2,263,400	43,713,314	1.47%
2025-08-28	19.58	19.95	18.38	19.10	18.97	qfq	3,500,300	66,575,111	-2.45%
2025-08-27	20.03	20.17	19.50	19.58	19.44	qfq	2,567,600	50,788,461	-2.44%
2025-08-26	19.78	20.20	19.77	20.07	19.93	qfq	2,236,200	44,785,997	1.47%
2025-08-25	19.62	19.82	19.47	19.78	19.64	qfq	2,378,700	46,759,875	0.82%
2025-08-22	20.00	20.12	19.42	19.62	19.48	qfq	2,619,300	51,426,037	-2.49%
2025-08-21	19.86	20.50	19.77	20.12	19.98	qfq	2,578,800	51,841,645	1.11%
2025-08-20	19.88	20.08	19.48	19.90	19.76	qfq	2,929,200	58,079,921	-0.75%
2025-08-19	19.25	20.17	19.22	20.05	19.91	qfq	2,927,800	57,594,178	4.10%
2025-08-18	19.10	19.63	19.10	19.26	19.13	qfq	1,990,400	38,455,459	1.37%
2025-08-15	18.99	19.14	18.84	19.00	18.87	qfq	1,952,500	37,091,413	0.16%
2025-08-14	19.47	19.51	18.95	18.97	18.84	qfq	1,561,300	30,012,155	-2.47%
2025-08-13	19.80	19.92	19.30	19.45	19.31	qfq	2,123,900	41,330,811	-1.47%
2025-08-12	19.84	20.09	19.69	19.74	19.60	qfq	1,328,700	26,326,926	-0.50%
2025-08-11	19.84	20.00	19.66	19.84	19.70	qfq	1,611,700	32,066,328	-0.10%
2025-08-08	19.72	19.86	19.61	19.86	19.72	qfq	1,231,600	24,307,283	0.61%
2025-08-07	19.86	19.96	19.63	19.74	19.60	qfq	2,006,200	39,671,532	-0.15%
2025-08-06	19.68	19.82	19.43	19.77	19.63	qfq	1,769,600	34,841,667	0.92%
2025-08-05	19.58	19.85	19.46	19.59	19.45	qfq	1,896,200	37,214,403	0.67%
2025-08-04	19.12	19.55	18.99	19.46	19.32	qfq	2,335,000	45,299,599	1.78%
2025-08-01	19.00	19.27	18.98	19.12	18.99	qfq	1,707,700	32,631,842	0.26%
2025-07-31	19.31	19.47	19.03	19.07	18.94	qfq	1,884,700	36,206,860	-1.55%
2025-07-30	19.20	19.42	19.10	19.37	19.24	qfq	1,629,200	31,422,411	0.78%
2025-07-29	19.47	19.60	19.01	19.22	19.09	qfq	1,682,900	32,252,112	-0.72%
2025-07-28	19.51	19.69	19.30	19.36	19.23	qfq	2,274,400	44,371,383	0.47%
2025-07-25	19.20	19.44	19.11	19.27	19.14	qfq	1,844,200	35,499,836	0.42%
2025-07-24	18.98	19.29	18.95	19.19	19.06	qfq	2,297,200	43,954,113	1.16%
2025-07-23	19.16	19.28	18.93	18.97	18.84	qfq	1,552,325	29,654,158	-0.58%
2025-07-22	19.37	19.42	19.02	19.08	18.95	qfq	2,270,400	43,551,891	-0.05%
2025-07-21	19.03	19.25	18.99	19.09	18.96	qfq	1,504,224	28,753,989	0.21%
2025-07-18	19.25	19.43	18.89	19.05	18.92	qfq	2,314,625	44,103,805	-0.42%
2025-07-17	18.99	19.15	18.86	19.13	19.00	qfq	1,822,100	34,631,037	1.16%
2025-07-16	18.60	18.92	18.60	18.91	18.78	qfq	1,653,000	31,126,170	1.50%
2025-07-15	19.01	19.17	18.62	18.63	18.50	qfq	2,069,600	38,866,136	-1.95%
2025-07-14	18.66	19.03	18.62	19.00	18.87	qfq	2,192,200	41,349,920	1.88%
2025-07-11	18.38	18.85	18.26	18.65	18.52	qfq	2,069,625	38,425,386	1.63%
2025-07-10	18.49	18.60	18.25	18.35	18.22	qfq	1,282,300	23,608,721	-0.86%
2025-07-09	18.60	18.75	18.47	18.51	18.38	qfq	1,362,800	25,374,205	-0.70%
2025-07-08	18.51	18.75	18.35	18.64	18.51	qfq	1,661,100	30,815,547	0.54%
2025-07-07	18.43	18.83	18.35	18.54	18.41	qfq	1,909,500	35,392,620	0.87%
2025-07-04	18.48	18.49	18.23	18.38	18.25	qfq	1,516,800	27,846,196	-0.22%
2025-07-03	18.46	18.52	18.31	18.42	18.29	qfq	1,238,000	22,807,929	-0.11%
2025-07-02	18.55	18.60	18.30	18.44	18.31	qfq	1,269,700	23,363,344	-0.27%
2025-07-01	18.45	18.62	18.26	18.49	18.36	qfq	1,475,300	27,233,940	0.27%
2025-06-30	18.54	18.54	18.28	18.44	18.31	qfq	1,415,500	26,061,569	0.11%
2025-06-27	18.18	18.46	18.17	18.42	18.29	qfq	1,805,500	33,108,085	1.43%
2025-06-26	18.30	18.33	18.10	18.16	18.03	qfq	1,520,100	27,639,992	-0.66%
2025-06-25	18.30	18.33	18.00	18.28	18.15	qfq	1,926,700	35,039,310	1.11%
2025-06-24	17.97	18.20	17.76	18.08	17.95	qfq	1,724,600	31,159,698	1.80%
2025-06-23	17.45	17.89	17.39	17.76	17.64	qfq	1,789,700	31,663,128	0.91%
2025-06-20	17.65	18.03	17.56	17.60	17.48	qfq	1,691,600	30,017,203	-0.28%
2025-06-19	18.10	18.10	17.56	17.65	17.53	qfq	2,044,900	36,329,329	-1.84%
2025-06-18	18.23	18.40	17.85	17.98	17.85	qfq	2,128,500	38,363,415	-1.96%
2025-06-17	18.74	18.78	18.25	18.34	18.21	qfq	1,661,000	30,660,276	-1.87%
2025-06-16	18.41	18.75	18.41	18.69	18.56	qfq	1,444,200	26,915,900	1.14%
2025-06-13	18.95	18.95	18.43	18.48	18.35	qfq	2,109,300	39,270,768	-2.79%
2025-06-12	19.29	19.29	18.74	19.01	18.88	qfq	2,384,600	45,248,417	-1.14%
2025-06-11	18.95	19.38	18.95	19.23	19.10	qfq	2,536,100	48,729,330	1.05%
2025-06-10	19.17	19.30	18.60	19.03	18.90	qfq	2,610,400	49,495,330	-1.14%
2025-06-09	19.20	19.28	19.08	19.25	19.12	qfq	1,946,600	37,354,914	0.10%
2025-06-06	19.02	19.34	19.00	19.23	19.10	qfq	2,388,100	45,677,662	-0.05%
2025-06-05	19.99	20.00	19.14	19.24	19.11	qfq	3,189,100	62,033,822	-3.75%
2025-06-04	19.65	20.19	19.42	19.99	19.85	qfq	3,926,500	77,834,865	1.94%
2025-06-03	19.08	19.97	19.02	19.61	19.47	qfq	3,174,100	61,837,168	2.14%
2025-05-30	19.70	19.71	19.19	19.20	19.07	qfq	2,559,500	49,555,931	-2.54%
2025-05-29	19.97	20.09	19.57	19.70	19.56	qfq	4,346,500	85,871,748	-1.99%
2025-05-28	20.24	20.78	19.81	20.10	19.96	qfq	6,807,400	136,741,465	0.00%
2025-05-27	19.45	20.85	19.45	20.10	19.96	qfq	9,536,784	190,278,621	4.20%
2025-05-26	19.21	19.50	18.75	19.29	19.16	qfq	4,709,300	89,961,416	0.99%
2025-05-23	19.55	19.58	19.00	19.10	18.82	qfq	4,977,900	95,638,683	-1.95%
2025-05-22	19.67	20.23	19.33	19.48	19.19	qfq	9,081,900	178,985,605	-2.26%
2025-05-21	20.50	21.92	19.93	19.93	19.64	qfq	16,882,375	350,681,977	-4.73%
2025-05-20	19.03	20.92	18.93	20.92	20.61	qfq	9,757,362	196,823,934	9.99%
2025-05-19	18.29	19.39	18.20	19.02	18.74	qfq	7,032,300	131,726,961	3.99%
2025-05-16	17.90	18.42	17.72	18.29	18.02	qfq	4,844,929	87,835,179	1.84%
2025-05-15	17.67	18.02	17.47	17.96	17.70	qfq	3,631,000	64,870,483	1.64%
2025-05-14	17.64	17.81	17.53	17.67	17.41	qfq	2,272,300	40,192,243	0.06%
2025-05-13	17.88	18.07	17.64	17.66	17.40	qfq	2,403,100	42,916,830	-1.23%
2025-05-12	17.91	17.98	17.78	17.88	17.62	qfq	2,173,900	38,835,527	0.39%
2025-05-09	17.96	17.98	17.65	17.81	17.55	qfq	2,383,200	42,400,555	-0.78%
2025-05-08	17.64	17.97	17.58	17.95	17.69	qfq	2,847,600	50,862,873	1.24%
2025-05-07	18.00	18.07	17.57	17.73	17.47	qfq	4,177,600	74,355,997	0.51%
2025-05-06	17.24	17.64	17.15	17.64	17.38	qfq	3,492,029	60,669,761	3.34%
2025-04-30	17.23	17.38	17.01	17.07	16.82	qfq	3,002,000	51,522,069	-1.04%
2025-04-29	17.20	17.37	17.16	17.25	17.00	qfq	2,543,300	43,926,532	0.58%
2025-04-28	17.58	17.60	17.02	17.15	16.90	qfq	3,805,200	65,358,587	-1.83%
2025-04-25	17.60	17.79	17.36	17.47	17.21	qfq	5,024,800	88,329,993	-0.68%
2025-04-24	18.23	18.57	17.50	17.59	17.33	qfq	7,472,462	132,754,955	-3.56%
2025-04-23	19.86	20.05	18.15	18.24	17.97	qfq	13,108,662	246,691,297	-9.03%
2025-04-22	21.00	22.58	19.86	20.05	19.75	qfq	17,727,257	370,630,114	-7.00%
2025-04-21	19.40	21.56	19.09	21.56	21.24	qfq	10,105,000	208,836,096	10.00%
2025-04-18	19.35	19.87	19.01	19.60	19.31	qfq	10,560,000	204,610,522	-0.20%
2025-04-17	18.40	19.86	18.16	19.64	19.35	qfq	13,820,552	262,882,207	5.59%
2025-04-16	18.05	18.60	17.72	18.60	18.33	qfq	10,010,962	182,605,500	1.86%
2025-04-15	18.02	18.58	17.91	18.26	17.99	qfq	9,449,162	172,449,218	0.33%
2025-04-14	17.41	18.23	17.41	18.20	17.93	qfq	10,213,900	183,529,831	4.00%
2025-04-11	18.30	18.30	17.45	17.50	17.24	qfq	10,823,645	191,774,348	-5.35%
2025-04-10	17.61	19.28	17.61	18.49	18.22	qfq	14,593,906	270,399,916	-1.70%
2025-04-09	19.90	19.90	18.81	18.81	18.53	qfq	16,867,129	321,411,163	-10.00%
2025-04-08	18.51	21.40	17.87	20.90	20.59	qfq	24,572,235	484,148,523	5.24%
2025-04-07	19.86	19.86	18.50	19.86	19.57	qfq	23,066,491	451,995,915	10.03%
2025-04-03	16.31	18.05	16.18	18.05	17.78	qfq	7,592,000	132,271,847	9.99%
2025-04-02	16.21	16.57	16.12	16.41	16.17	qfq	1,669,600	27,365,672	1.17%
2025-04-01	16.00	16.47	16.00	16.22	15.98	qfq	2,396,800	39,067,410	1.31%
2025-03-31	16.29	16.31	15.75	16.01	15.77	qfq	2,710,000	43,310,241	-2.73%
2025-03-28	16.77	16.77	16.26	16.46	16.22	qfq	2,911,300	47,953,689	-1.85%
2025-03-27	17.02	17.29	16.70	16.77	16.52	qfq	3,762,229	63,871,885	-0.89%
2025-03-26	17.13	17.13	16.66	16.92	16.67	qfq	2,962,500	50,123,628	-0.70%
2025-03-25	17.50	17.59	16.51	17.04	16.79	qfq	6,296,100	106,625,375	-0.99%
2025-03-24	16.37	17.93	16.33	17.21	16.96	qfq	8,825,462	150,928,147	5.07%
2025-03-21	16.59	16.70	16.29	16.38	16.14	qfq	1,819,900	29,932,120	-1.92%
2025-03-20	16.79	16.80	16.62	16.70	16.45	qfq	1,496,829	25,007,796	-0.18%
2025-03-19	16.90	16.90	16.62	16.73	16.48	qfq	1,695,829	28,343,850	-0.89%
2025-03-18	17.00	17.12	16.80	16.88	16.63	qfq	2,050,900	34,556,822	-0.65%
2025-03-17	17.26	17.38	16.88	16.99	16.74	qfq	3,070,129	52,301,768	-0.47%
2025-03-14	16.52	17.09	16.51	17.07	16.82	qfq	5,032,994	85,100,373	3.45%
2025-03-13	16.58	16.67	16.26	16.50	16.26	qfq	2,159,000	35,486,079	-0.48%
2025-03-12	16.54	16.69	16.42	16.58	16.34	qfq	2,894,964	47,941,803	0.24%
2025-03-11	16.15	16.54	16.15	16.54	16.30	qfq	2,750,629	45,001,391	1.16%
2025-03-10	16.15	16.39	16.15	16.35	16.11	qfq	2,526,600	41,102,749	0.80%
2025-03-07	16.18	16.28	16.14	16.22	15.98	qfq	2,189,200	35,483,916	0.12%
2025-03-06	16.18	16.38	15.99	16.20	15.96	qfq	3,124,100	50,585,348	0.06%
2025-03-05	16.55	16.63	16.00	16.19	15.95	qfq	3,678,229	59,574,745	-2.00%
2025-03-04	16.62	16.64	16.23	16.52	16.28	qfq	4,646,745	76,318,345	0.12%
2025-03-03	16.38	16.87	16.34	16.50	16.26	qfq	5,944,900	98,541,235	1.16%
2025-02-28	16.36	16.80	16.09	16.31	16.07	qfq	5,518,300	90,638,216	-0.24%
2025-02-27	16.05	16.41	16.02	16.35	16.11	qfq	4,719,289	76,637,389	1.87%
2025-02-26	15.88	16.05	15.87	16.05	15.81	qfq	2,190,700	34,950,986	1.07%
2025-02-25	15.90	16.15	15.86	15.88	15.65	qfq	2,518,500	40,244,529	-1.12%
2025-02-24	15.90	16.25	15.84	16.06	15.82	qfq	3,878,800	62,246,631	1.58%
2025-02-21	15.99	16.03	15.72	15.81	15.58	qfq	2,952,700	46,718,777	-1.13%
2025-02-20	15.88	16.05	15.87	15.99	15.75	qfq	2,126,529	33,938,393	0.38%
2025-02-19	15.78	16.03	15.72	15.93	15.70	qfq	2,215,700	35,237,967	0.95%
2025-02-18	16.15	16.24	15.66	15.78	15.55	qfq	3,418,500	54,570,696	-2.47%
2025-02-17	15.86	16.21	15.76	16.18	15.94	qfq	3,401,600	54,433,758	2.15%
2025-02-14	15.93	16.05	15.76	15.84	15.61	qfq	3,060,700	48,717,662	-0.69%
2025-02-13	16.20	16.22	15.87	15.95	15.72	qfq	3,781,100	60,643,074	-1.18%
2025-02-12	16.18	16.32	16.01	16.14	15.90	qfq	3,759,500	60,675,336	0.12%
2025-02-11	16.23	16.24	15.82	16.12	15.88	qfq	3,826,029	61,285,330	0.12%
2025-02-10	15.78	16.11	15.68	16.10	15.86	qfq	5,600,565	88,991,460	2.22%
2025-02-07	15.69	15.95	15.51	15.75	15.52	qfq	5,749,952	90,581,836	0.19%
2025-02-06	15.55	15.72	15.45	15.72	15.49	qfq	6,080,497	94,836,962	1.16%
2025-02-05	15.49	15.64	15.05	15.54	15.31	qfq	7,299,596	112,064,570	0.91%
2025-01-27	15.78	16.70	15.31	15.40	15.17	qfq	12,133,530	191,681,229	-7.00%
2025-01-24	16.56	16.64	16.56	16.56	16.32	qfq	2,830,800	46,879,503	-10.00%
2025-01-23	18.44	18.98	18.40	18.40	18.13	qfq	8,930,900	164,597,430	-9.98%
2025-01-22	22.98	24.06	19.68	20.44	20.14	qfq	24,372,157	533,127,137	-6.54%
2025-01-21	20.98	21.87	19.88	21.87	21.55	qfq	12,309,190	262,791,859	10.01%
2025-01-20	18.73	19.88	18.72	19.88	19.59	qfq	7,075,026	137,991,872	10.02%
2025-01-17	16.12	18.07	15.78	18.07	17.80	qfq	9,010,060	156,241,051	9.98%
2025-01-16	16.01	17.04	16.01	16.43	16.19	qfq	6,273,884	102,663,075	-1.08%
2025-01-15	15.08	16.61	15.07	16.61	16.37	qfq	4,683,300	75,575,341	10.00%
2025-01-14	14.30	15.12	14.30	15.10	14.88	qfq	1,781,600	26,399,174	5.45%
2025-01-13	14.09	14.35	13.67	14.32	14.11	qfq	1,132,949	15,934,046	1.49%
2025-01-10	14.53	14.77	14.10	14.11	13.90	qfq	1,159,700	16,708,279	-2.22%
2025-01-09	14.46	14.62	14.28	14.43	14.22	qfq	739,900	10,695,692	-0.55%
2025-01-08	14.44	14.70	14.15	14.51	14.30	qfq	1,208,300	17,475,951	0.48%
2025-01-07	14.18	14.44	13.90	14.44	14.23	qfq	1,041,900	14,732,063	2.48%
2025-01-06	14.30	14.44	13.71	14.09	13.88	qfq	1,376,600	19,397,041	-1.95%
2025-01-03	15.68	15.68	14.37	14.37	14.16	qfq	2,060,800	30,443,226	-7.53%
2025-01-02	15.36	16.12	15.31	15.54	15.31	qfq	2,183,412	34,339,293	1.04%
2024-12-31	15.57	15.85	15.29	15.38	15.15	qfq	1,112,400	17,275,317	-1.35%
2024-12-30	15.86	15.91	15.30	15.59	15.36	qfq	1,300,700	20,160,775	-1.52%
2024-12-27	15.69	15.95	15.51	15.83	15.60	qfq	1,659,000	26,231,611	0.96%
2024-12-26	15.49	16.47	15.49	15.68	15.45	qfq	2,332,600	37,181,383	1.36%
2024-12-25	15.58	15.83	15.10	15.47	15.24	qfq	1,678,400	25,920,471	-1.02%
2024-12-24	15.40	15.78	15.32	15.63	15.40	qfq	1,323,500	20,562,217	0.97%
2024-12-23	16.45	16.54	15.42	15.48	15.25	qfq	2,383,100	37,588,439	-5.90%
2024-12-20	16.18	16.72	16.18	16.45	16.21	qfq	1,930,700	31,893,105	1.98%
2024-12-19	16.20	16.30	15.85	16.13	15.89	qfq	1,729,500	27,721,544	-1.16%
2024-12-18	16.74	16.84	16.20	16.32	16.08	qfq	2,461,129	40,361,830	-2.16%
2024-12-17	17.74	17.89	16.62	16.68	16.43	qfq	3,769,400	64,417,398	-6.61%
2024-12-16	18.36	18.41	17.69	17.86	17.60	qfq	4,229,135	76,185,781	-2.19%
2024-12-13	17.76	19.25	17.57	18.26	17.99	qfq	6,923,000	126,020,543	1.16%
2024-12-12	17.39	18.90	17.11	18.05	17.78	qfq	6,702,112	120,258,999	4.94%
2024-12-11	16.71	17.30	16.69	17.20	16.95	qfq	3,843,729	65,671,032	2.93%
2024-12-10	16.98	17.20	16.69	16.71	16.46	qfq	3,791,800	63,976,905	1.27%
2024-12-09	17.00	17.00	16.31	16.50	16.26	qfq	3,293,300	54,584,667	1.23%
2024-12-06	16.25	16.57	16.00	16.30	16.06	qfq	2,761,706	44,905,237	0.37%
2024-12-05	16.20	16.33	15.90	16.24	16.00	qfq	2,515,600	40,495,007	0.06%
2024-12-04	16.45	16.90	16.12	16.23	15.99	qfq	3,732,142	61,722,545	-0.73%
2024-12-03	16.74	16.77	16.29	16.35	16.11	qfq	3,394,700	55,729,158	-1.98%
2024-12-02	16.48	16.91	16.37	16.68	16.43	qfq	5,407,900	90,132,892	2.08%
2024-11-29	16.43	16.88	16.16	16.34	16.10	qfq	6,472,629	106,294,267	0.99%
2024-11-28	15.60	16.67	15.60	16.18	15.94	qfq	7,355,400	118,993,110	3.06%
2024-11-27	15.73	15.88	15.22	15.70	15.47	qfq	4,089,900	63,674,893	-0.70%
2024-11-26	16.20	16.44	15.69	15.81	15.58	qfq	8,165,022	130,049,554	-2.04%
2024-11-25	14.58	16.14	14.52	16.14	15.90	qfq	7,027,231	108,552,358	10.02%
2024-11-22	15.32	15.41	14.60	14.67	14.45	qfq	3,983,949	59,830,206	-4.24%
2024-11-21	15.49	15.71	15.13	15.32	15.09	qfq	4,190,809	64,329,273	-1.67%
2024-11-20	15.10	15.58	15.04	15.58	15.35	qfq	5,299,335	81,300,790	2.23%
2024-11-19	15.82	15.82	14.65	15.24	15.02	qfq	6,982,566	106,187,132	-5.34%
2024-11-18	16.95	17.33	15.81	16.10	15.86	qfq	11,157,935	182,161,180	-4.90%
2024-11-15	15.31	16.93	15.31	16.93	16.68	qfq	6,562,406	109,513,568	10.01%
2024-11-14	15.71	15.89	15.34	15.39	15.16	qfq	2,111,860	32,815,140	-2.04%
2024-11-13	15.28	15.77	15.11	15.71	15.48	qfq	3,583,400	55,314,020	3.08%
2024-11-12	15.10	15.38	15.10	15.24	15.02	qfq	2,684,029	40,953,563	0.93%
2024-11-11	14.97	15.16	14.84	15.10	14.88	qfq	2,171,750	32,587,809	-0.26%
2024-11-08	15.50	15.65	15.08	15.14	14.92	qfq	3,190,329	48,603,224	-1.62%
2024-11-07	14.93	15.60	14.81	15.39	15.16	qfq	5,970,200	91,688,744	3.01%
2024-11-06	14.61	14.97	14.51	14.94	14.72	qfq	3,233,600	47,746,596	2.40%
2024-11-05	14.46	14.60	14.38	14.59	14.38	qfq	2,230,500	32,337,203	1.32%
2024-11-04	14.09	14.40	14.00	14.40	14.19	qfq	2,028,053	28,829,760	2.42%
2024-11-01	14.04	14.32	13.92	14.06	13.85	qfq	2,122,300	29,917,438	-0.92%
2024-10-31	14.18	14.35	14.07	14.19	13.98	qfq	2,584,900	36,712,224	0.21%
2024-10-30	14.51	14.73	14.07	14.16	13.95	qfq	2,579,700	36,996,863	-2.88%
2024-10-29	14.99	15.30	14.55	14.58	14.37	qfq	2,586,460	38,143,678	-3.12%
2024-10-28	14.78	15.11	14.78	15.05	14.83	qfq	1,756,229	26,359,281	1.83%
2024-10-25	14.55	14.79	14.55	14.78	14.56	qfq	1,224,600	17,989,355	1.72%
2024-10-24	14.61	14.71	14.52	14.53	14.32	qfq	935,800	13,645,924	-0.89%
2024-10-23	14.60	14.81	14.40	14.66	14.44	qfq	2,710,200	39,593,568	-2.27%
2024-10-22	14.30	15.20	14.30	15.00	14.78	qfq	2,998,100	43,956,496	4.46%
2024-10-21	14.45	14.47	14.22	14.36	14.15	qfq	1,489,600	21,328,626	-0.62%
2024-10-18	14.30	14.56	14.22	14.45	14.24	qfq	1,319,200	18,962,566	0.98%
2024-10-17	14.23	14.47	14.17	14.31	14.10	qfq	1,119,400	16,039,830	1.06%
2024-10-16	14.18	14.31	13.98	14.16	13.95	qfq	844,900	11,950,966	-0.14%
2024-10-15	14.51	14.62	14.12	14.18	13.97	qfq	789,500	11,345,674	-1.94%
2024-10-14	14.49	14.49	14.16	14.46	14.25	qfq	856,300	12,286,686	1.26%
2024-10-11	14.77	14.93	14.12	14.28	14.07	qfq	1,173,600	17,020,102	-3.38%
2024-10-10	14.81	15.04	14.50	14.78	14.56	qfq	1,284,100	19,062,341	0.68%
2024-10-09	15.84	15.89	14.61	14.68	14.46	qfq	2,367,600	35,722,189	-7.67%
2024-10-08	17.15	17.15	15.68	15.90	15.67	qfq	3,718,477	60,418,786	1.40%
2024-09-30	15.11	15.88	14.70	15.68	15.45	qfq	3,374,399	51,851,077	6.81%
2024-09-27	14.48	15.05	14.09	14.68	14.46	qfq	2,836,728	41,610,559	3.02%
2024-09-26	13.41	14.34	13.41	14.25	14.04	qfq	1,235,531	17,162,099	5.79%
2024-09-25	13.50	13.63	13.34	13.47	13.27	qfq	1,213,500	16,401,303	1.20%
2024-09-24	13.16	13.36	13.12	13.31	13.11	qfq	754,500	10,005,102	1.68%
2024-09-23	13.09	13.14	12.85	13.09	12.90	qfq	423,800	5,530,093	0.54%
2024-09-20	13.00	13.09	12.86	13.02	12.83	qfq	583,400	7,566,951	0.23%
2024-09-19	12.90	13.20	12.61	12.99	12.80	qfq	1,093,829	14,207,375	2.93%
2024-09-18	13.00	13.02	12.42	12.62	12.43	qfq	975,000	12,336,688	-3.52%
2024-09-13	13.15	13.27	12.95	13.08	12.89	qfq	523,500	6,850,689	-1.13%
2024-09-12	13.21	13.65	13.15	13.23	13.04	qfq	648,900	8,694,299	-0.30%
2024-09-11	13.24	13.42	13.06	13.27	13.07	qfq	836,600	11,054,209	-0.45%
2024-09-10	13.20	13.62	13.20	13.33	13.13	qfq	1,236,100	16,533,851	0.98%
2024-09-09	12.96	13.22	12.83	13.20	13.01	qfq	442,309	5,775,435	1.93%
2024-09-06	13.13	13.15	12.88	12.95	12.76	qfq	631,300	8,203,527	-1.37%
2024-09-05	13.25	13.29	13.11	13.13	12.94	qfq	346,700	4,562,952	-0.45%
2024-09-04	13.20	13.33	13.11	13.19	13.00	qfq	372,796	4,919,627	-0.45%
2024-09-03	13.13	13.28	13.02	13.25	13.06	qfq	536,200	7,071,546	0.91%
2024-09-02	13.00	13.25	12.93	13.13	12.94	qfq	949,600	12,455,787	1.08%
2024-08-30	13.04	13.17	12.70	12.99	12.80	qfq	836,600	10,834,593	0.93%
2024-08-29	12.90	13.16	12.82	12.87	12.68	qfq	731,200	9,430,410	-1.00%
2024-08-28	12.90	13.16	12.76	13.00	12.81	qfq	507,000	6,583,499	1.09%
2024-08-27	12.87	13.10	12.78	12.86	12.67	qfq	457,700	5,907,355	-0.08%
2024-08-26	12.80	13.18	12.77	12.87	12.68	qfq	690,000	8,912,850	0.55%
2024-08-23	12.93	13.00	12.67	12.80	12.61	qfq	384,800	4,905,682	-0.78%
2024-08-22	13.06	13.25	12.90	12.90	12.71	qfq	371,200	4,834,025	-1.15%
2024-08-21	13.14	13.22	12.98	13.05	12.86	qfq	481,300	6,302,939	-1.51%
2024-08-20	13.74	13.74	13.18	13.25	13.06	qfq	777,500	10,412,462	-1.63%
2024-08-19	13.50	13.93	13.47	13.47	13.27	qfq	568,200	7,750,212	0.15%
2024-08-16	13.72	13.79	13.45	13.45	13.25	qfq	349,600	4,764,260	-1.68%
2024-08-15	13.70	13.83	13.61	13.68	13.48	qfq	313,900	4,301,252	-0.36%
2024-08-14	13.81	13.87	13.69	13.73	13.53	qfq	339,396	4,675,583	-0.07%
2024-08-13	13.76	13.77	13.53	13.74	13.54	qfq	428,400	5,851,368	0.00%
2024-08-12	13.82	13.96	13.63	13.74	13.54	qfq	390,000	5,352,295	-0.51%
2024-08-09	14.00	14.17	13.80	13.81	13.61	qfq	582,696	8,137,858	-1.43%
2024-08-08	13.74	14.05	13.60	14.01	13.80	qfq	603,000	8,363,190	1.97%
2024-08-07	13.75	13.80	13.58	13.74	13.54	qfq	316,300	4,333,751	-0.07%
2024-08-06	13.44	13.75	13.44	13.75	13.55	qfq	474,000	6,451,035	2.77%
2024-08-05	13.57	13.83	13.33	13.38	13.18	qfq	521,210	7,094,903	-1.62%
2024-08-02	13.60	13.83	13.54	13.60	13.40	qfq	378,800	5,192,848	-0.22%
2024-08-01	13.88	13.97	13.58	13.63	13.43	qfq	554,400	7,592,849	-1.87%
2024-07-31	13.33	13.90	13.33	13.89	13.69	qfq	703,000	9,663,810	3.66%
2024-07-30	13.28	13.42	13.21	13.40	13.20	qfq	359,300	4,784,665	0.98%
2024-07-29	13.28	13.38	13.20	13.27	13.07	qfq	276,800	3,672,216	-0.08%
2024-07-26	13.23	13.44	13.19	13.28	13.08	qfq	393,700	5,240,229	0.45%
2024-07-25	13.02	13.38	12.96	13.22	13.03	qfq	517,600	6,842,548	1.15%
2024-07-24	13.33	13.33	13.00	13.07	12.88	qfq	476,300	6,235,817	-0.83%
2024-07-23	13.48	13.59	13.14	13.18	12.99	qfq	385,400	5,145,347	-2.08%
2024-07-22	13.57	13.59	13.36	13.46	13.26	qfq	353,400	4,766,313	-0.52%
2024-07-19	13.55	13.58	13.26	13.53	13.33	qfq	558,900	7,502,975	-0.15%
2024-07-18	13.74	13.74	13.28	13.55	13.35	qfq	447,100	6,005,042	0.07%
2024-07-17	13.49	13.64	13.25	13.54	13.34	qfq	471,110	6,371,464	0.89%
2024-07-16	13.59	13.69	13.30	13.42	13.22	qfq	733,300	9,846,255	-1.25%
2024-07-15	14.01	14.06	13.49	13.59	13.39	qfq	746,610	10,237,059	-3.07%
2024-07-12	14.09	14.12	13.91	14.02	13.81	qfq	373,000	5,232,851	0.07%
2024-07-11	13.86	14.09	13.81	14.01	13.80	qfq	575,000	8,039,213	2.19%
2024-07-10	13.57	13.95	13.20	13.71	13.51	qfq	872,700	11,914,772	-1.08%
2024-07-09	14.12	14.12	13.52	13.86	13.66	qfq	722,100	9,939,043	-0.36%
2024-07-08	14.37	14.39	13.88	13.91	13.71	qfq	525,550	7,394,503	-3.54%
2024-07-05	14.14	14.44	14.06	14.42	14.21	qfq	356,831	5,082,450	1.84%
2024-07-04	14.61	14.73	14.11	14.16	13.95	qfq	661,500	9,481,253	-3.28%
2024-07-03	14.74	14.88	14.63	14.64	14.42	qfq	419,000	6,181,860	-0.68%
2024-07-02	14.44	14.84	14.42	14.74	14.52	qfq	387,500	5,696,712	1.17%
2024-07-01	14.41	14.57	14.26	14.57	14.36	qfq	485,500	7,011,812	1.39%
2024-06-28	14.61	14.67	14.30	14.37	14.16	qfq	713,000	10,329,262	-1.64%
2024-06-27	14.77	14.86	14.56	14.61	14.40	qfq	341,700	5,025,144	-1.08%
2024-06-26	14.25	14.86	14.25	14.77	14.55	qfq	545,100	7,947,344	2.43%
2024-06-25	14.33	14.60	14.21	14.42	14.21	qfq	544,700	7,872,087	1.05%
2024-06-24	14.76	14.76	14.22	14.27	14.06	qfq	589,200	8,495,927	-4.03%
2024-06-21	14.99	15.06	14.68	14.87	14.65	qfq	576,500	8,579,955	-0.87%
2024-06-20	15.19	15.33	14.92	15.00	14.78	qfq	605,929	9,123,150	-0.92%
2024-06-19	15.20	15.35	14.98	15.14	14.92	qfq	416,129	6,313,548	0.13%
2024-06-18	15.13	15.29	15.10	15.12	14.90	qfq	501,900	7,621,007	-0.07%
2024-06-17	15.41	15.44	15.09	15.13	14.91	qfq	548,800	8,322,945	-1.75%
2024-06-14	15.34	15.43	15.16	15.40	15.17	qfq	404,100	6,199,178	0.33%
2024-06-13	15.64	15.66	15.21	15.35	15.12	qfq	507,600	7,794,458	-1.85%
2024-06-12	15.48	15.67	15.41	15.64	15.41	qfq	558,477	8,694,981	1.10%
2024-06-11	15.30	15.48	15.00	15.47	15.24	qfq	715,363	10,927,964	-0.06%
2024-06-07	15.03	15.50	15.03	15.48	15.11	qfq	982,262	15,030,860	4.52%
2024-06-06	15.45	15.53	14.80	14.81	14.45	qfq	1,086,200	16,335,908	-4.20%
2024-06-05	15.91	16.03	15.37	15.46	15.09	qfq	706,538	11,025,463	-2.89%
2024-06-04	16.22	16.30	15.51	15.92	15.53	qfq	1,036,211	16,382,425	-1.61%
2024-06-03	16.74	16.82	16.10	16.18	15.79	qfq	928,400	15,174,097	-1.76%
2024-05-31	16.44	16.52	16.20	16.47	16.07	qfq	922,200	15,110,274	1.54%
2024-05-30	16.22	16.36	16.11	16.22	15.83	qfq	616,100	9,998,523	0.00%
2024-05-29	16.27	16.46	16.11	16.22	15.83	qfq	685,300	11,150,088	-0.25%
2024-05-28	16.55	16.67	16.13	16.26	15.87	qfq	969,000	15,902,891	-1.75%
2024-05-27	16.61	16.73	16.26	16.55	16.15	qfq	1,099,400	18,097,027	-1.08%
2024-05-24	16.70	16.93	16.43	16.73	16.32	qfq	1,245,438	20,826,701	1.70%
2024-05-23	16.93	17.00	16.33	16.45	16.05	qfq	1,471,700	24,413,906	-3.24%
2024-05-22	17.38	17.44	16.97	17.00	16.59	qfq	1,481,100	25,368,110	-1.68%
2024-05-21	17.23	17.50	17.00	17.29	16.87	qfq	1,633,211	28,145,993	-0.17%
2024-05-20	16.97	17.63	16.83	17.32	16.90	qfq	3,043,900	52,824,317	1.58%
2024-05-17	17.48	17.54	16.68	17.05	16.64	qfq	3,381,900	57,450,091	-2.79%
2024-05-16	18.16	18.16	17.50	17.54	17.12	qfq	3,023,400	53,708,353	-3.57%
2024-05-15	18.07	18.27	17.85	18.19	17.75	qfq	2,838,438	51,324,339	-0.87%
2024-05-14	18.11	18.35	17.90	18.35	17.91	qfq	3,821,500	69,216,919	-0.76%
2024-05-13	18.26	18.83	17.90	18.49	18.04	qfq	4,855,000	88,352,634	-3.55%
2024-05-10	17.47	19.17	17.47	19.17	18.71	qfq	2,602,100	49,065,897	9.98%
2024-05-09	17.41	17.70	17.35	17.43	17.01	qfq	758,200	13,254,408	-0.63%
2024-05-08	17.64	17.74	17.40	17.54	17.12	qfq	779,400	13,682,825	-0.62%
2024-05-07	17.50	17.72	17.35	17.65	17.22	qfq	1,120,895	19,635,478	0.91%
2024-05-06	17.48	17.70	17.31	17.49	17.07	qfq	1,051,429	18,340,476	0.06%
2024-04-30	16.84	17.55	16.77	17.48	17.06	qfq	1,507,763	25,945,878	4.23%
2024-04-29	16.51	16.84	16.34	16.77	16.36	qfq	1,026,400	17,092,535	1.45%
2024-04-26	15.84	16.60	15.60	16.53	16.13	qfq	1,377,603	22,261,788	4.42%
2024-04-25	16.61	16.61	15.70	15.83	15.45	qfq	931,700	14,792,597	0.06%
2024-04-24	15.72	15.86	15.33	15.82	15.44	qfq	879,800	13,771,172	0.64%
2024-04-23	15.31	15.76	15.05	15.72	15.34	qfq	1,175,100	18,135,768	2.68%
2024-04-22	15.20	15.51	14.52	15.31	14.94	qfq	1,771,404	26,923,577	2.41%
2024-04-19	15.31	15.63	14.63	14.95	14.59	qfq	1,378,300	20,525,738	-2.86%
2024-04-18	15.54	15.78	15.30	15.39	15.02	qfq	1,802,756	27,988,435	-0.84%
2024-04-17	14.34	15.52	14.34	15.52	15.14	qfq	1,165,400	17,611,058	9.99%
2024-04-16	15.24	15.24	14.03	14.11	13.77	qfq	1,698,800	24,554,227	-8.97%
2024-04-15	16.84	16.90	15.25	15.50	15.12	qfq	1,776,000	28,027,422	-7.96%
2024-04-12	16.90	17.23	16.80	16.84	16.43	qfq	982,500	16,684,152	-0.41%
2024-04-11	16.90	17.40	16.88	16.91	16.50	qfq	847,900	14,500,861	-1.11%
2024-04-10	17.49	17.62	16.96	17.10	16.69	qfq	776,300	13,402,404	-2.23%
2024-04-09	17.64	17.64	17.17	17.49	17.07	qfq	718,400	12,490,382	0.81%
2024-04-08	17.56	17.68	17.28	17.35	16.93	qfq	760,757	13,298,341	-2.03%
2024-04-03	17.94	17.99	17.31	17.71	17.28	qfq	1,261,600	22,167,601	-1.28%
2024-04-02	17.73	17.98	17.64	17.94	17.51	qfq	545,100	9,740,142	1.01%
2024-04-01	17.60	17.76	17.22	17.76	17.33	qfq	829,700	14,567,665	2.42%
2024-03-29	16.80	17.36	16.80	17.34	16.92	qfq	810,000	13,866,896	3.21%
2024-03-28	16.80	17.03	16.50	16.80	16.39	qfq	1,139,800	19,141,710	-0.47%
2024-03-27	17.27	17.59	16.88	16.88	16.47	qfq	1,056,200	18,226,088	-2.26%
2024-03-26	16.70	17.34	16.66	17.27	16.85	qfq	1,199,218	20,521,277	2.98%
2024-03-25	17.10	17.21	16.77	16.77	16.36	qfq	1,037,795	17,623,224	-1.93%
2024-03-22	17.40	17.49	16.88	17.10	16.69	qfq	750,800	12,851,914	-1.78%
2024-03-21	17.35	17.48	17.06	17.41	16.99	qfq	748,500	12,951,683	0.64%
2024-03-20	17.16	17.30	16.95	17.30	16.88	qfq	877,418	15,047,021	1.05%
2024-03-19	17.10	17.31	17.02	17.12	16.71	qfq	889,800	15,294,070	0.18%
2024-03-18	16.79	17.11	16.60	17.09	16.68	qfq	723,100	12,222,263	1.48%
2024-03-15	16.59	16.90	16.41	16.84	16.43	qfq	782,000	13,067,514	2.18%
2024-03-14	16.61	16.80	16.29	16.48	16.08	qfq	700,400	11,598,021	-1.08%
2024-03-13	16.96	16.96	16.51	16.66	16.26	qfq	866,900	14,467,233	-1.36%
2024-03-12	16.45	16.95	16.36	16.89	16.48	qfq	1,467,000	24,398,293	3.37%
2024-03-11	16.20	16.34	16.06	16.34	15.94	qfq	769,862	12,503,912	1.49%
2024-03-08	15.97	16.18	15.89	16.10	15.71	qfq	779,598	12,505,310	0.75%
2024-03-07	16.00	16.20	15.92	15.98	15.59	qfq	970,900	15,602,386	-0.13%
2024-03-06	16.20	16.23	15.88	16.00	15.61	qfq	1,029,000	16,494,718	-1.17%
2024-03-05	16.20	16.37	16.08	16.19	15.80	qfq	1,079,400	17,449,995	-1.10%
2024-03-04	16.73	16.76	16.24	16.37	15.97	qfq	1,288,700	21,171,769	-2.15%
2024-03-01	17.20	17.30	16.52	16.73	16.32	qfq	2,639,400	44,346,507	-4.40%
2024-02-29	16.89	17.78	16.27	17.50	17.08	qfq	4,238,000	71,903,173	0.69%
2024-02-28	18.00	19.09	17.36	17.38	16.96	qfq	4,275,762	79,230,279	0.17%
2024-02-27	17.15	17.37	17.01	17.35	16.93	qfq	739,300	12,719,014	1.23%
2024-02-26	16.59	17.44	16.59	17.14	16.72	qfq	1,240,365	21,279,369	3.38%
2024-02-23	16.24	16.60	16.01	16.58	16.18	qfq	1,003,955	16,391,788	2.98%
2024-02-22	15.51	16.44	15.51	16.10	15.71	qfq	1,266,297	20,228,003	2.61%
2024-02-21	15.13	16.07	15.10	15.69	15.31	qfq	1,500,607	23,615,475	3.02%
2024-02-20	15.01	15.33	14.77	15.23	14.86	qfq	1,058,973	15,994,325	1.40%
2024-02-19	14.72	15.60	14.72	15.02	14.66	qfq	2,451,329	37,256,481	4.09%
2024-02-08	13.41	14.43	12.91	14.43	14.08	qfq	2,297,133	31,388,467	9.98%
2024-02-07	13.63	13.71	12.80	13.12	12.80	qfq	3,104,300	41,249,479	-3.74%
2024-02-06	13.99	14.42	12.98	13.63	13.30	qfq	2,754,985	36,552,663	-5.48%
2024-02-05	16.03	16.07	14.42	14.42	14.07	qfq	1,889,400	27,540,340	-9.99%
2024-02-02	17.54	17.59	15.05	16.02	15.63	qfq	1,533,727	24,953,041	-4.07%
2024-02-01	17.13	17.16	16.20	16.70	16.30	qfq	1,366,100	22,780,258	-2.62%
2024-01-31	18.25	18.59	16.43	17.15	16.73	qfq	1,304,468	22,921,537	-6.08%
2024-01-30	18.73	18.87	18.10	18.26	17.82	qfq	583,101	10,796,273	-3.59%
2024-01-29	19.50	19.79	18.86	18.94	18.48	qfq	944,200	18,087,549	-3.12%
2024-01-26	19.77	19.98	19.46	19.55	19.08	qfq	873,199	17,254,701	-0.81%
2024-01-25	18.80	19.74	18.51	19.71	19.23	qfq	1,106,799	21,201,353	5.34%
2024-01-24	18.66	18.85	17.89	18.71	18.26	qfq	1,082,200	19,938,325	2.30%
2024-01-23	18.87	18.88	18.07	18.29	17.85	qfq	1,371,110	25,079,964	-3.13%
2024-01-22	20.29	20.29	18.68	18.88	18.42	qfq	968,610	18,890,494	-6.49%
2024-01-19	20.37	20.52	20.04	20.19	19.70	qfq	705,900	14,301,671	-0.79%
2024-01-18	20.89	20.89	19.72	20.35	19.86	qfq	1,098,500	22,204,363	-2.58%
2024-01-17	21.41	21.49	20.81	20.89	20.38	qfq	525,900	11,126,902	-2.43%
2024-01-16	21.46	21.61	21.00	21.41	20.89	qfq	601,600	12,814,982	-0.37%
2024-01-15	21.50	21.60	21.33	21.49	20.97	qfq	644,200	13,844,310	-0.51%
2024-01-12	21.70	21.93	21.51	21.60	21.08	qfq	451,700	9,815,355	-0.23%
2024-01-11	21.46	21.80	21.31	21.65	21.13	qfq	623,300	13,436,757	1.17%
2024-01-10	21.28	21.54	20.91	21.40	20.88	qfq	735,300	15,674,548	0.56%
2024-01-09	21.14	21.45	20.99	21.28	20.76	qfq	816,500	17,346,269	0.57%
2024-01-08	21.59	21.72	21.16	21.16	20.65	qfq	772,800	16,565,621	-2.17%
2024-01-05	21.90	22.12	21.50	21.63	21.11	qfq	553,329	12,028,833	-1.10%
2024-01-04	21.87	21.91	21.61	21.87	21.34	qfq	601,200	13,099,106	0.41%
2024-01-03	22.25	22.25	21.53	21.78	21.25	qfq	867,300	18,925,338	-1.58%
2024-01-02	21.69	22.22	21.51	22.13	21.59	qfq	974,100	21,439,104	2.45%
2023-12-29	21.31	21.71	21.31	21.60	21.08	qfq	633,600	13,658,366	1.41%
2023-12-28	21.20	21.49	21.00	21.30	20.78	qfq	577,799	12,286,760	0.47%
2023-12-27	20.75	21.27	20.60	21.20	20.69	qfq	553,827	11,618,359	2.07%
2023-12-26	21.12	21.32	20.66	20.77	20.27	qfq	754,100	15,773,618	-1.24%
2023-12-25	21.31	21.31	20.82	21.03	20.52	qfq	909,400	19,106,993	-0.90%
2023-12-22	21.59	21.83	21.08	21.22	20.71	qfq	609,600	13,026,981	-1.85%
2023-12-21	21.31	21.65	20.98	21.62	21.10	qfq	681,400	14,571,155	1.41%
2023-12-20	21.49	21.77	21.30	21.32	20.80	qfq	574,311	12,340,061	-0.74%
2023-12-19	21.58	21.66	21.32	21.48	20.96	qfq	423,800	9,086,977	-0.46%
2023-12-18	21.68	21.86	21.45	21.58	21.06	qfq	603,011	13,067,035	-0.55%
2023-12-15	21.73	21.90	21.60	21.70	21.17	qfq	562,000	12,225,540	-0.18%
2023-12-14	21.88	22.07	21.68	21.74	21.21	qfq	979,400	21,415,980	-0.41%
2023-12-13	22.17	22.18	21.83	21.83	21.30	qfq	496,100	10,911,828	-0.86%
2023-12-12	22.01	22.10	21.69	22.02	21.49	qfq	616,600	13,524,077	0.36%
2023-12-11	21.85	22.08	21.60	21.94	21.41	qfq	1,346,400	29,509,183	0.00%
2023-12-08	22.89	23.06	21.71	21.94	21.41	qfq	1,440,600	32,122,074	-4.36%
2023-12-07	22.80	23.04	22.40	22.94	22.38	qfq	984,969	22,376,306	0.35%
2023-12-06	22.73	23.22	22.66	22.86	22.31	qfq	1,033,600	23,665,938	0.04%
2023-12-05	22.81	23.20	22.79	22.85	22.30	qfq	1,176,000	27,077,819	0.53%
2023-12-04	22.89	22.96	22.52	22.73	22.18	qfq	673,600	15,324,333	-0.79%
2023-12-01	22.90	23.24	22.85	22.91	22.36	qfq	797,400	18,382,646	0.26%
2023-11-30	22.97	22.97	22.65	22.85	22.30	qfq	457,514	10,424,567	-0.13%
2023-11-29	22.85	22.98	22.63	22.88	22.33	qfq	416,938	9,501,100	0.18%
2023-11-28	22.60	22.85	22.50	22.84	22.29	qfq	630,523	14,349,471	1.20%
2023-11-27	22.50	22.82	22.50	22.57	22.02	qfq	519,927	11,768,244	-0.49%
2023-11-24	22.69	22.80	22.55	22.68	22.13	qfq	642,000	14,550,746	0.58%
2023-11-23	22.63	22.78	22.46	22.55	22.00	qfq	393,800	8,886,707	-0.31%
2023-11-22	22.52	22.77	22.44	22.62	22.07	qfq	492,800	11,149,464	0.09%
2023-11-21	22.68	22.75	22.46	22.60	22.05	qfq	463,300	10,469,881	-0.04%
2023-11-20	22.29	22.64	22.15	22.61	22.06	qfq	592,277	13,281,950	1.71%
2023-11-17	21.91	22.26	21.91	22.23	21.69	qfq	372,500	8,237,089	0.95%
2023-11-16	22.06	22.25	21.95	22.02	21.49	qfq	463,500	10,249,751	-0.36%
2023-11-15	22.09	22.28	21.91	22.10	21.56	qfq	589,700	13,037,703	0.32%
2023-11-14	22.18	22.21	21.78	22.03	21.50	qfq	676,600	14,862,220	-0.18%
2023-11-13	21.90	22.18	21.88	22.07	21.54	qfq	607,636	13,371,505	0.27%
2023-11-10	22.01	22.17	21.78	22.01	21.48	qfq	546,570	12,012,859	0.05%
2023-11-09	22.01	22.24	21.87	22.00	21.47	qfq	705,800	15,557,564	0.14%
2023-11-08	22.18	22.37	21.81	21.97	21.44	qfq	496,677	10,926,981	-1.13%
2023-11-07	22.11	22.44	21.95	22.22	21.68	qfq	796,300	17,654,763	0.91%
2023-11-06	22.00	22.21	21.81	22.02	21.49	qfq	487,958	10,732,246	0.55%
2023-11-03	21.90	22.18	21.78	21.90	21.37	qfq	470,600	10,350,864	-0.23%
2023-11-02	21.96	22.12	21.75	21.95	21.42	qfq	699,900	15,361,507	-0.45%
2023-11-01	21.79	22.18	21.75	22.05	21.52	qfq	636,200	14,000,294	1.38%
2023-10-31	21.68	22.21	21.60	21.75	21.22	qfq	914,390	20,064,166	0.00%
2023-10-30	21.10	21.83	21.10	21.75	21.22	qfq	1,117,900	24,203,010	1.92%
2023-10-27	20.87	21.40	20.60	21.34	20.82	qfq	1,035,300	21,929,587	2.69%
2023-10-26	20.99	21.09	20.55	20.78	20.28	qfq	887,669	18,420,651	-0.95%
2023-10-25	20.98	21.16	20.75	20.98	20.47	qfq	813,949	17,098,562	0.58%
2023-10-24	20.50	20.92	20.26	20.86	20.35	qfq	1,063,711	22,028,116	2.76%
2023-10-23	20.50	21.20	20.20	20.30	19.81	qfq	1,509,000	31,102,334	-1.84%
2023-10-20	20.73	21.74	20.50	20.68	20.18	qfq	1,763,600	37,007,336	1.32%
2023-10-19	20.73	20.91	20.39	20.41	19.92	qfq	647,800	13,327,481	-1.78%
2023-10-18	21.29	21.29	20.61	20.78	20.28	qfq	953,600	19,833,314	-2.40%
2023-10-17	20.96	21.35	20.83	21.29	20.77	qfq	668,200	14,140,950	1.57%
2023-10-16	20.93	21.15	20.73	20.96	20.45	qfq	595,100	12,448,540	0.10%
2023-10-13	21.31	21.31	20.85	20.94	20.43	qfq	665,500	13,961,708	-1.83%
2023-10-12	21.64	21.64	21.16	21.33	20.81	qfq	562,900	11,998,331	-0.61%
2023-10-11	21.48	21.62	21.19	21.46	20.94	qfq	856,496	18,355,069	0.09%
2023-10-10	21.56	21.70	21.38	21.44	20.92	qfq	560,300	12,041,172	-0.60%
2023-10-09	21.73	21.91	21.27	21.57	21.05	qfq	951,500	20,442,041	-0.55%
2023-09-28	22.15	22.21	21.62	21.69	21.16	qfq	753,800	16,429,762	-2.17%
2023-09-27	22.03	22.20	21.72	22.17	21.63	qfq	467,029	10,305,670	1.33%
2023-09-26	22.40	22.45	21.69	21.88	21.35	qfq	491,200	10,808,147	-2.32%
2023-09-25	22.17	22.54	22.12	22.40	21.86	qfq	602,400	13,493,550	1.04%
2023-09-22	21.96	22.22	21.82	22.17	21.63	qfq	491,500	10,845,312	0.73%
2023-09-21	22.72	22.72	21.99	22.01	21.48	qfq	488,600	10,820,991	-2.44%
2023-09-20	22.36	22.83	22.29	22.56	22.01	qfq	657,000	14,850,865	0.89%
2023-09-19	22.60	22.83	22.29	22.36	21.82	qfq	471,800	10,622,209	-1.32%
2023-09-18	22.24	22.74	22.10	22.66	22.11	qfq	532,600	12,010,867	1.61%
2023-09-15	22.13	22.45	21.92	22.30	21.76	qfq	606,700	13,499,452	1.41%
2023-09-14	22.48	22.53	21.80	21.99	21.46	qfq	717,800	15,849,047	-2.57%
2023-09-13	22.48	22.68	22.33	22.57	22.02	qfq	722,300	16,270,373	0.40%
2023-09-12	22.25	22.61	22.16	22.48	21.94	qfq	594,900	13,357,450	1.03%
2023-09-11	22.68	22.69	22.20	22.25	21.71	qfq	902,300	20,170,884	-1.90%
2023-09-08	22.45	22.79	22.27	22.68	22.13	qfq	976,400	22,051,521	1.61%
2023-09-07	22.53	22.68	22.32	22.32	21.78	qfq	794,400	17,891,323	-0.89%
2023-09-06	22.47	22.72	22.41	22.52	21.97	qfq	583,900	13,187,938	0.04%
2023-09-05	22.20	22.60	22.20	22.51	21.96	qfq	879,700	19,763,570	1.17%
2023-09-04	22.27	22.49	22.02	22.25	21.71	qfq	1,029,200	22,874,086	0.00%
2023-09-01	21.89	22.48	21.61	22.25	21.71	qfq	1,173,100	26,007,742	3.25%
2023-08-31	21.48	21.79	21.30	21.55	21.03	qfq	837,600	18,043,144	0.33%
2023-08-30	20.90	21.70	20.89	21.48	20.96	qfq	1,299,300	27,835,404	2.53%
2023-08-29	20.20	21.05	20.11	20.95	20.44	qfq	1,679,900	34,844,100	3.00%
2023-08-28	21.50	21.50	19.95	20.34	19.85	qfq	2,606,638	53,184,882	-1.60%
2023-08-25	22.48	22.65	20.67	20.67	20.17	qfq	2,650,500	55,423,682	-10.01%
2023-08-24	22.70	22.99	22.26	22.97	22.41	qfq	630,480	14,272,011	1.32%
2023-08-23	23.14	23.22	22.51	22.67	22.12	qfq	620,300	14,125,444	-2.03%
2023-08-22	23.48	23.57	22.90	23.14	22.58	qfq	633,800	14,661,809	-1.32%
2023-08-21	23.52	23.83	23.41	23.45	22.88	qfq	487,100	11,489,449	-0.64%
2023-08-18	23.84	23.88	23.57	23.60	23.03	qfq	417,500	9,899,832	-0.63%
2023-08-17	23.51	23.81	23.16	23.75	23.17	qfq	546,080	12,830,028	1.02%
2023-08-16	23.47	23.84	23.35	23.51	22.94	qfq	487,280	11,486,773	0.17%
2023-08-15	23.76	23.89	23.43	23.47	22.90	qfq	510,500	12,034,624	-1.22%
2023-08-14	23.94	23.99	23.51	23.76	23.18	qfq	574,229	13,616,001	-0.54%
2023-08-11	24.25	24.43	23.89	23.89	23.31	qfq	588,200	14,159,990	-1.48%
2023-08-10	24.20	24.27	23.92	24.25	23.66	qfq	289,629	6,978,385	0.58%
2023-08-09	24.26	24.26	23.92	24.11	23.53	qfq	417,100	10,044,375	-0.99%
2023-08-08	24.14	24.48	23.97	24.35	23.76	qfq	513,800	12,450,419	0.58%
2023-08-07	24.43	24.60	24.18	24.21	23.62	qfq	499,200	12,106,724	-0.90%
2023-08-04	24.86	24.94	24.36	24.43	23.84	qfq	723,700	17,770,260	-1.77%
2023-08-03	24.54	24.88	24.42	24.87	24.27	qfq	500,600	12,393,133	1.34%
2023-08-02	24.49	24.64	24.43	24.54	23.95	qfq	410,400	10,061,125	0.08%
2023-08-01	24.90	24.97	24.48	24.52	23.93	qfq	439,100	10,827,916	-1.53%
2023-07-31	25.10	25.27	24.61	24.90	24.30	qfq	818,396	20,330,694	0.77%
2023-07-28	24.39	24.75	24.32	24.71	24.11	qfq	537,800	13,224,182	0.94%
2023-07-27	24.52	24.73	24.38	24.48	23.89	qfq	422,200	10,374,379	-0.65%
2023-07-26	24.55	24.79	24.34	24.64	24.04	qfq	735,500	18,118,420	0.69%
2023-07-25	24.39	24.59	24.28	24.47	23.88	qfq	723,500	17,669,919	0.62%
2023-07-24	24.24	24.45	24.09	24.32	23.73	qfq	825,500	20,048,676	0.12%
2023-07-21	23.88	24.45	23.74	24.29	23.70	qfq	1,092,656	26,500,946	2.32%
2023-07-20	23.80	23.98	23.56	23.74	23.17	qfq	713,460	17,015,793	0.59%
2023-07-19	23.66	23.83	23.54	23.60	23.03	qfq	290,200	6,866,021	-0.38%
2023-07-18	23.57	23.75	23.35	23.69	23.12	qfq	292,380	6,910,373	0.81%