SECURITY DETAIL · RAW DATA

同大股份300321.SZ

ASZSECNYSTOCK

最近收盘价36.002026-07-17

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）4,749,512

成交额（元）183,373,147

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 2 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
2026-05-11	2026-05-19	cash_dividend	0.038	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-19	cash_dividend	0.043	—	—	—	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	42.01	42.56	36.00	36.00	36.00	qfq	4,749,512	183,373,147	-15.13%
2026-07-16	43.00	44.00	42.02	42.42	42.42	qfq	2,397,700	102,990,148	-3.57%
2026-07-15	44.85	46.08	43.22	43.99	43.99	qfq	3,180,698	140,458,676	-2.05%
2026-07-14	46.37	47.19	44.00	44.91	44.91	qfq	3,625,900	164,395,552	-4.85%
2026-07-13	47.11	48.46	46.20	47.20	47.20	qfq	4,239,900	200,056,468	0.17%
2026-07-10	46.56	50.44	46.17	47.12	47.12	qfq	4,010,748	194,623,394	-0.30%
2026-07-09	47.89	48.74	45.76	47.26	47.26	qfq	3,548,000	167,645,547	-1.54%
2026-07-08	50.68	51.68	46.93	48.00	48.00	qfq	5,293,461	257,726,154	-5.77%
2026-07-07	53.45	55.00	50.00	50.94	50.94	qfq	5,341,119	276,678,606	-2.79%
2026-07-06	59.26	61.33	50.88	52.40	52.40	qfq	6,850,757	373,085,954	-12.59%
2026-07-03	60.00	62.50	58.25	59.95	59.95	qfq	6,191,800	375,003,937	-0.18%
2026-07-02	63.03	65.60	60.00	60.06	60.06	qfq	8,159,457	506,012,947	-6.20%
2026-07-01	68.00	69.95	61.11	64.03	64.03	qfq	10,931,599	710,645,818	-0.54%
2026-06-30	55.38	64.38	53.68	64.38	64.38	qfq	8,386,827	490,034,641	20.00%
2026-06-29	60.36	63.00	52.22	53.65	53.65	qfq	9,813,661	552,083,449	-6.87%
2026-06-26	52.42	59.37	51.13	57.61	57.61	qfq	10,195,075	574,062,512	8.80%
2026-06-25	49.52	57.50	49.50	52.95	52.95	qfq	9,002,056	490,295,003	8.55%
2026-06-24	48.30	51.36	46.30	48.78	48.78	qfq	6,642,902	326,092,817	-0.57%
2026-06-23	52.69	52.80	48.14	49.06	49.06	qfq	7,526,300	375,656,799	-9.65%
2026-06-22	50.46	54.45	49.80	54.30	54.30	qfq	9,088,266	474,011,672	9.65%
2026-06-18	44.49	50.00	42.40	49.52	49.52	qfq	10,949,300	511,615,178	10.04%
2026-06-17	40.40	47.00	39.30	45.00	45.00	qfq	9,832,974	436,319,915	10.84%
2026-06-16	41.09	41.98	39.92	40.60	40.60	qfq	2,881,016	117,411,323	-1.62%
2026-06-15	40.32	42.10	40.11	41.27	41.27	qfq	2,200,400	90,618,500	2.64%
2026-06-12	41.00	41.80	39.32	40.21	40.21	qfq	2,446,300	99,082,555	-1.88%
2026-06-11	40.62	41.42	39.21	40.98	40.98	qfq	2,301,300	92,116,311	-0.02%
2026-06-10	42.50	44.25	40.10	40.99	40.99	qfq	3,151,017	130,523,251	-3.10%
2026-06-09	42.43	42.80	39.80	42.30	42.30	qfq	3,943,278	162,513,156	5.04%
2026-06-08	43.00	44.00	40.00	40.27	40.27	qfq	4,785,400	200,683,779	-9.55%
2026-06-05	44.00	47.30	43.02	44.52	44.52	qfq	5,739,158	258,589,625	0.04%
2026-06-04	39.33	47.38	39.11	44.50	44.50	qfq	6,556,000	286,476,999	10.72%
2026-06-03	40.86	41.62	39.29	40.19	40.19	qfq	2,960,600	118,810,908	-2.76%
2026-06-02	44.50	44.72	41.08	41.33	41.33	qfq	3,573,542	151,037,222	-5.96%
2026-06-01	42.51	44.90	41.70	43.95	43.95	qfq	4,000,800	175,114,825	2.21%
2026-05-29	42.55	44.50	42.00	43.00	43.00	qfq	3,512,480	152,629,552	1.11%
2026-05-28	40.99	43.40	40.99	42.53	42.53	qfq	3,524,800	149,708,955	2.83%
2026-05-27	39.13	42.50	38.20	41.36	41.36	qfq	4,122,726	167,438,945	4.26%
2026-05-26	39.51	41.55	39.20	39.67	39.67	qfq	3,475,918	139,185,212	-0.85%
2026-05-25	43.00	44.50	39.86	40.01	40.01	qfq	3,738,700	155,704,940	-4.28%
2026-05-22	41.20	42.00	38.51	41.80	41.80	qfq	2,479,500	102,032,448	3.70%
2026-05-21	42.12	45.05	40.30	40.31	40.31	qfq	3,658,842	157,295,523	-3.15%
2026-05-20	41.50	42.20	40.77	41.62	41.62	qfq	1,370,058	56,769,799	0.29%
2026-05-19	41.30	43.08	40.50	41.50	41.50	qfq	1,620,800	66,944,393	1.02%
2026-05-18	41.75	41.80	40.72	41.08	41.04	qfq	1,895,500	77,907,453	-1.91%
2026-05-15	42.43	43.30	41.58	41.88	41.84	qfq	2,442,588	103,246,492	-0.92%
2026-05-14	44.35	44.35	42.23	42.27	42.23	qfq	3,138,302	134,804,619	-5.01%
2026-05-13	45.70	47.00	44.30	44.50	44.46	qfq	3,765,300	169,348,394	-3.20%
2026-05-12	46.66	47.15	44.00	45.97	45.93	qfq	5,148,676	235,636,481	-1.48%
2026-05-11	44.68	47.50	43.10	46.66	46.62	qfq	7,083,217	324,978,589	6.24%
2026-05-08	40.33	44.77	39.57	43.92	43.88	qfq	4,898,434	208,164,961	8.93%
2026-05-07	39.56	40.81	39.31	40.32	40.28	qfq	2,510,854	100,665,800	1.84%
2026-05-06	37.98	39.69	37.66	39.59	39.55	qfq	1,784,800	69,785,241	4.74%
2026-04-30	37.19	38.06	37.04	37.80	37.77	qfq	1,250,500	47,121,209	1.64%
2026-04-29	36.67	37.90	36.30	37.19	37.16	qfq	1,506,300	55,995,539	0.81%
2026-04-28	37.34	37.58	36.15	36.89	36.86	qfq	1,265,900	46,599,920	-0.30%
2026-04-27	36.30	37.89	36.14	37.00	36.97	qfq	2,052,800	76,037,764	1.93%
2026-04-24	38.49	38.68	35.92	36.30	36.27	qfq	2,946,458	108,001,495	-5.69%
2026-04-23	39.97	40.00	38.08	38.49	38.45	qfq	3,947,000	153,439,199	-5.75%
2026-04-22	35.84	42.32	35.55	40.84	40.80	qfq	7,026,190	277,688,570	14.14%
2026-04-21	35.98	36.05	35.38	35.78	35.75	qfq	912,400	32,487,670	-0.56%
2026-04-20	35.85	36.41	35.11	35.98	35.95	qfq	2,022,758	72,082,744	0.98%
2026-04-17	34.46	36.00	33.58	35.63	35.60	qfq	2,488,600	86,462,868	3.55%
2026-04-16	34.20	34.60	33.88	34.41	34.38	qfq	1,052,500	36,070,542	1.21%
2026-04-15	34.96	35.07	33.80	34.00	33.97	qfq	1,283,800	44,198,138	-0.67%
2026-04-14	34.02	34.35	33.69	34.23	34.20	qfq	1,422,427	48,471,553	1.21%
2026-04-13	34.54	34.54	29.00	33.82	33.79	qfq	1,470,069	49,470,841	-1.86%
2026-04-10	34.01	34.67	33.96	34.46	34.43	qfq	1,007,200	34,610,094	1.95%
2026-04-09	34.08	34.20	33.51	33.80	33.77	qfq	861,748	29,121,884	-0.82%
2026-04-08	33.77	34.29	33.59	34.08	34.05	qfq	1,246,600	42,352,208	2.34%
2026-04-07	32.88	34.28	32.88	33.30	33.27	qfq	1,183,500	39,616,504	1.83%
2026-04-03	33.07	33.22	32.23	32.70	32.67	qfq	714,000	23,293,222	-1.15%
2026-04-02	34.17	34.23	32.71	33.08	33.05	qfq	1,326,500	44,116,320	-3.58%
2026-04-01	33.75	34.39	33.35	34.31	34.28	qfq	1,697,700	57,619,616	3.25%
2026-03-31	33.51	34.06	32.90	33.23	33.20	qfq	1,369,600	45,745,662	-0.75%
2026-03-30	34.57	34.77	33.21	33.48	33.45	qfq	1,857,000	62,548,325	-3.10%
2026-03-27	33.81	34.75	33.65	34.55	34.52	qfq	1,028,500	35,420,378	1.53%
2026-03-26	33.81	35.13	33.60	34.03	34.00	qfq	1,673,600	57,393,907	0.53%
2026-03-25	33.33	34.07	33.09	33.85	33.82	qfq	827,400	27,947,347	1.96%
2026-03-24	32.54	33.24	32.00	33.20	33.17	qfq	1,145,600	37,342,202	3.46%
2026-03-23	33.22	33.45	31.35	32.09	32.06	qfq	2,036,302	66,324,033	-5.31%
2026-03-20	34.65	35.26	33.89	33.89	33.86	qfq	1,429,002	49,408,251	-1.34%
2026-03-19	35.36	35.36	34.10	34.35	34.32	qfq	1,489,600	51,708,550	-2.86%
2026-03-18	35.69	36.10	35.09	35.36	35.33	qfq	1,118,300	39,543,737	-0.67%
2026-03-17	36.30	36.92	35.50	35.60	35.57	qfq	1,211,200	43,821,312	-1.93%
2026-03-16	37.00	37.18	35.87	36.30	36.27	qfq	2,089,500	76,056,355	-1.89%
2026-03-13	37.94	38.90	37.00	37.00	36.97	qfq	3,264,900	122,962,165	-6.92%
2026-03-12	36.83	42.30	36.83	39.75	39.71	qfq	4,982,802	200,087,215	8.13%
2026-03-11	37.79	37.93	36.68	36.76	36.73	qfq	1,288,000	47,904,946	-2.83%
2026-03-10	37.30	38.22	37.30	37.83	37.80	qfq	1,070,640	40,309,934	1.83%
2026-03-09	38.41	38.41	36.91	37.15	37.12	qfq	1,479,800	55,434,829	-3.66%
2026-03-06	38.47	38.80	38.09	38.56	38.52	qfq	1,158,900	44,647,776	0.73%
2026-03-05	38.99	38.99	38.09	38.28	38.24	qfq	816,800	31,379,487	-0.03%
2026-03-04	38.65	39.08	37.60	38.29	38.25	qfq	1,185,800	45,387,361	-1.19%
2026-03-03	39.77	40.61	38.68	38.75	38.71	qfq	1,441,300	57,020,610	-2.47%
2026-03-02	41.15	41.64	38.43	39.73	39.69	qfq	2,776,500	111,125,299	-3.66%
2026-02-27	41.38	41.38	40.88	41.24	41.20	qfq	1,134,700	46,596,688	-0.34%
2026-02-26	42.05	42.05	41.00	41.38	41.34	qfq	1,135,200	46,979,261	-1.12%
2026-02-25	42.29	42.65	41.63	41.85	41.81	qfq	768,500	32,363,174	-0.55%
2026-02-24	42.33	42.61	41.50	42.08	42.04	qfq	845,200	35,498,443	-0.09%
2026-02-13	42.67	42.96	42.10	42.12	42.08	qfq	720,540	30,567,177	-1.10%
2026-02-12	43.12	43.32	42.40	42.59	42.55	qfq	938,200	40,145,637	-1.21%
2026-02-11	43.52	43.58	43.02	43.11	43.07	qfq	742,600	32,157,807	-0.46%
2026-02-10	43.69	43.98	43.04	43.31	43.27	qfq	1,177,300	51,201,597	-0.87%
2026-02-09	43.50	43.77	42.81	43.69	43.65	qfq	963,200	41,799,156	1.44%
2026-02-06	42.40	43.41	41.94	43.07	43.03	qfq	1,279,458	54,966,456	2.06%
2026-02-05	42.44	43.00	42.01	42.20	42.16	qfq	1,042,000	44,145,347	-0.89%
2026-02-04	42.63	43.42	41.98	42.58	42.54	qfq	1,766,700	75,340,097	0.71%
2026-02-03	41.29	42.41	41.06	42.28	42.24	qfq	1,788,000	74,874,517	3.10%
2026-02-02	40.56	41.89	40.56	41.01	40.97	qfq	1,481,249	61,302,691	0.24%
2026-01-30	40.57	41.30	40.43	40.91	40.87	qfq	1,115,600	45,635,617	0.39%
2026-01-29	40.69	41.57	40.35	40.75	40.71	qfq	1,326,920	54,461,869	0.49%
2026-01-28	41.40	41.43	40.20	40.55	40.51	qfq	1,125,100	45,782,588	-1.65%
2026-01-27	41.60	42.15	40.78	41.23	41.19	qfq	1,405,500	58,127,978	-0.89%
2026-01-26	42.84	42.84	41.04	41.60	41.56	qfq	1,841,900	76,839,349	-2.87%
2026-01-23	41.52	43.07	40.89	42.83	42.79	qfq	2,758,700	116,001,594	3.16%
2026-01-22	41.78	42.29	41.30	41.52	41.48	qfq	1,516,500	63,183,105	-0.43%
2026-01-21	41.40	42.00	41.05	41.70	41.66	qfq	827,900	34,501,482	0.60%
2026-01-20	42.39	42.39	41.23	41.45	41.41	qfq	1,386,302	57,643,252	-2.29%
2026-01-19	42.66	43.88	42.20	42.42	42.38	qfq	2,163,600	92,840,566	0.02%
2026-01-16	40.99	42.75	40.75	42.41	42.37	qfq	2,047,900	85,408,674	3.62%
2026-01-15	40.23	40.94	39.97	40.93	40.89	qfq	1,411,402	57,266,397	1.34%
2026-01-14	40.41	41.26	40.12	40.39	40.35	qfq	1,704,182	69,315,002	-0.02%
2026-01-13	41.17	41.88	40.22	40.40	40.36	qfq	2,429,720	99,319,556	-1.87%
2026-01-12	43.20	43.20	41.07	41.17	41.13	qfq	3,333,000	139,451,639	-4.72%
2026-01-09	43.20	43.56	42.61	43.21	43.17	qfq	1,679,702	72,218,134	0.02%
2026-01-08	43.70	44.17	43.10	43.20	43.16	qfq	1,595,700	69,419,800	-1.73%
2026-01-07	45.10	45.55	43.93	43.96	43.92	qfq	2,017,100	89,399,250	-2.29%
2026-01-06	45.49	45.51	44.51	44.99	44.95	qfq	1,828,800	82,006,814	-0.24%
2026-01-05	45.18	45.78	44.20	45.10	45.06	qfq	2,291,351	103,064,066	-0.40%
2025-12-31	45.49	46.17	45.00	45.28	45.24	qfq	2,033,851	92,575,591	-0.46%
2025-12-30	45.18	46.41	43.74	45.49	45.45	qfq	2,866,100	129,542,555	0.40%
2025-12-29	46.43	46.88	45.28	45.31	45.27	qfq	2,667,500	123,324,978	-2.20%
2025-12-26	47.26	47.35	45.50	46.33	46.29	qfq	3,347,697	155,050,846	-2.03%
2025-12-25	47.41	48.98	46.73	47.29	47.25	qfq	3,583,900	171,706,932	0.83%
2025-12-24	43.90	47.48	42.16	46.90	46.86	qfq	6,220,820	283,344,857	6.59%
2025-12-23	51.17	53.50	43.83	44.00	43.96	qfq	10,090,822	469,608,627	-16.93%
2025-12-22	45.51	53.02	44.81	52.97	52.92	qfq	11,011,191	573,438,058	19.90%
2025-12-19	43.00	44.28	42.80	44.18	44.14	qfq	1,782,900	77,657,624	3.03%
2025-12-18	45.12	46.22	42.60	42.88	42.84	qfq	3,018,000	133,506,399	-5.34%
2025-12-17	43.30	45.60	42.50	45.30	45.26	qfq	3,183,000	140,382,241	4.89%
2025-12-16	42.90	44.20	40.85	43.19	43.15	qfq	3,059,700	130,150,423	2.91%
2025-12-15	44.12	44.12	40.62	41.97	41.93	qfq	3,202,400	134,326,120	-4.92%
2025-12-12	43.02	44.31	42.80	44.14	44.10	qfq	2,987,200	130,282,218	-1.08%
2025-12-11	46.80	47.35	44.27	44.62	44.58	qfq	4,627,300	211,876,809	-5.06%
2025-12-10	47.46	47.76	46.70	47.00	46.96	qfq	1,136,600	53,393,283	-1.20%
2025-12-09	47.33	48.50	46.66	47.57	47.53	qfq	1,539,800	73,139,044	0.49%
2025-12-08	47.28	48.40	46.89	47.34	47.30	qfq	1,608,800	76,488,133	0.13%
2025-12-05	46.62	47.64	46.25	47.28	47.24	qfq	1,186,200	55,912,875	1.50%
2025-12-04	47.50	48.15	46.17	46.58	46.54	qfq	1,105,200	51,649,061	-1.94%
2025-12-03	47.25	48.48	46.85	47.50	47.46	qfq	1,484,042	70,502,244	0.53%
2025-12-02	48.90	48.90	47.01	47.25	47.21	qfq	1,737,400	83,018,837	-3.35%
2025-12-01	50.73	51.05	48.80	48.89	48.84	qfq	2,438,700	120,845,312	-3.47%
2025-11-28	47.78	51.00	47.34	50.65	50.60	qfq	3,277,300	162,436,376	6.01%
2025-11-27	45.95	48.49	45.86	47.78	47.74	qfq	2,702,500	128,503,309	4.25%
2025-11-26	46.93	46.93	45.82	45.83	45.79	qfq	1,593,000	73,615,786	-2.24%
2025-11-25	45.31	47.86	45.31	46.88	46.84	qfq	2,002,802	94,054,591	3.83%
2025-11-24	46.72	46.72	42.50	45.15	45.11	qfq	2,331,000	103,731,524	-1.53%
2025-11-21	47.75	48.00	45.55	45.85	45.81	qfq	1,587,200	74,055,544	-4.04%
2025-11-20	47.01	48.00	45.97	47.78	47.74	qfq	1,457,300	68,861,566	2.16%
2025-11-19	46.60	47.28	45.02	46.77	46.73	qfq	1,499,000	69,001,053	0.36%
2025-11-18	48.40	48.80	46.50	46.60	46.56	qfq	2,379,800	112,553,054	-4.66%
2025-11-17	46.98	48.99	46.47	48.88	48.83	qfq	2,592,000	124,721,808	4.00%
2025-11-14	47.08	48.60	46.71	47.00	46.96	qfq	1,654,600	78,754,365	-0.25%
2025-11-13	47.14	47.37	46.52	47.12	47.08	qfq	964,800	45,358,038	0.00%
2025-11-12	46.99	47.86	46.28	47.12	47.08	qfq	1,610,202	75,835,152	0.26%
2025-11-11	46.24	47.93	46.00	47.00	46.96	qfq	1,760,200	83,129,103	1.89%
2025-11-10	47.00	47.36	46.01	46.13	46.09	qfq	1,540,100	71,490,123	-1.85%
2025-11-07	47.50	48.86	46.52	47.00	46.96	qfq	2,045,942	97,557,091	-1.51%
2025-11-06	47.30	47.80	46.55	47.72	47.68	qfq	1,642,300	77,262,914	0.68%
2025-11-05	46.90	48.77	46.45	47.40	47.36	qfq	1,987,500	94,418,246	0.02%
2025-11-04	46.18	47.65	45.66	47.39	47.35	qfq	1,951,400	91,505,185	2.98%
2025-11-03	46.29	47.19	45.19	46.02	45.98	qfq	1,893,900	86,897,869	-0.58%
2025-10-31	47.04	47.85	45.90	46.29	46.25	qfq	2,033,800	94,443,593	-1.74%
2025-10-30	47.49	48.80	46.53	47.11	47.07	qfq	2,607,500	124,171,596	-0.78%
2025-10-29	46.46	47.64	45.80	47.48	47.44	qfq	2,122,042	99,721,176	2.20%
2025-10-28	46.60	46.76	45.60	46.46	46.42	qfq	1,967,297	90,712,511	-0.62%
2025-10-27	43.99	46.96	43.89	46.75	46.71	qfq	3,964,497	181,981,619	7.55%
2025-10-24	42.54	45.39	42.48	43.47	43.43	qfq	2,568,000	113,796,543	1.80%
2025-10-23	42.50	43.43	42.02	42.70	42.66	qfq	1,673,000	71,459,870	0.16%
2025-10-22	44.15	44.76	41.70	42.63	42.59	qfq	2,737,000	118,339,445	-3.88%
2025-10-21	41.73	44.46	41.23	44.35	44.31	qfq	3,043,900	131,570,624	6.33%
2025-10-20	41.43	42.10	40.61	41.71	41.67	qfq	1,732,100	71,819,465	2.76%
2025-10-17	41.12	41.38	39.91	40.59	40.55	qfq	1,435,400	58,129,820	-1.29%
2025-10-16	41.42	42.47	40.65	41.12	41.08	qfq	1,723,900	71,683,913	-0.84%
2025-10-15	41.00	41.59	40.10	41.47	41.43	qfq	1,579,900	64,729,412	2.14%
2025-10-14	42.87	43.08	40.33	40.60	40.56	qfq	2,840,500	118,737,105	-3.03%
2025-10-13	38.55	43.65	38.25	41.87	41.83	qfq	4,662,111	192,043,164	5.71%
2025-10-10	38.66	39.88	38.33	39.61	39.57	qfq	2,282,900	89,941,006	2.67%
2025-10-09	41.11	41.31	37.97	38.58	38.54	qfq	4,323,900	169,615,141	-6.15%
2025-09-30	39.29	41.60	39.10	41.11	41.07	qfq	3,387,334	137,777,068	5.17%
2025-09-29	38.80	39.33	38.23	39.09	39.05	qfq	2,113,800	82,060,079	-0.03%
2025-09-26	39.77	39.77	38.20	39.10	39.06	qfq	2,260,900	88,056,041	-0.71%
2025-09-25	39.89	42.49	39.01	39.38	39.34	qfq	3,181,900	128,282,797	-0.03%
2025-09-24	40.49	40.81	39.12	39.39	39.35	qfq	2,001,241	79,386,393	-2.79%
2025-09-23	41.05	41.59	39.39	40.52	40.48	qfq	2,369,700	95,216,580	-1.24%
2025-09-22	39.81	41.39	38.80	41.03	40.99	qfq	3,214,141	129,809,788	5.88%
2025-09-19	38.60	39.89	38.45	38.75	38.71	qfq	1,781,105	69,588,032	0.86%
2025-09-18	38.59	39.37	37.81	38.42	38.38	qfq	1,826,675	70,436,402	-0.93%
2025-09-17	39.30	39.73	38.41	38.78	38.74	qfq	1,890,500	73,668,463	-1.32%
2025-09-16	41.00	41.00	39.08	39.30	39.26	qfq	2,393,300	95,201,745	-3.20%
2025-09-15	39.28	41.60	39.24	40.60	40.56	qfq	3,010,321	121,955,950	3.36%
2025-09-12	39.12	40.08	39.10	39.28	39.24	qfq	2,159,600	85,490,538	0.59%
2025-09-11	39.65	39.89	38.30	39.05	39.01	qfq	2,198,041	86,291,388	-2.38%
2025-09-10	39.74	40.46	39.12	40.00	39.96	qfq	2,877,230	114,808,654	0.48%
2025-09-09	39.39	40.05	38.52	39.81	39.77	qfq	3,214,700	125,838,607	0.66%
2025-09-08	38.48	40.42	37.77	39.55	39.51	qfq	3,719,141	146,857,921	2.67%
2025-09-05	37.43	38.68	36.60	38.52	38.48	qfq	2,947,700	111,509,293	3.38%
2025-09-04	37.00	38.97	36.60	37.26	37.23	qfq	4,300,700	162,081,204	0.73%
2025-09-03	37.48	38.26	36.01	36.99	36.96	qfq	3,478,925	128,762,726	-1.28%
2025-09-02	37.49	39.30	37.01	37.47	37.44	qfq	5,511,600	210,619,082	2.49%
2025-09-01	33.66	37.99	33.61	36.56	36.53	qfq	5,669,227	204,479,580	8.81%
2025-08-29	33.44	34.00	32.95	33.60	33.57	qfq	1,757,300	58,961,590	0.48%
2025-08-28	33.00	33.53	31.73	33.44	33.41	qfq	2,360,800	77,448,202	1.33%
2025-08-27	34.44	35.15	32.92	33.00	32.97	qfq	3,461,900	118,288,709	-4.38%
2025-08-26	34.68	35.47	34.01	34.51	34.48	qfq	3,767,600	129,892,611	-1.26%
2025-08-25	34.01	35.00	33.52	34.95	34.92	qfq	3,275,000	113,464,171	3.52%
2025-08-22	33.99	34.67	33.03	33.76	33.73	qfq	3,799,320	128,082,484	-0.68%
2025-08-21	34.20	35.75	33.33	33.99	33.96	qfq	6,753,224	231,387,448	-1.02%
2025-08-20	33.70	36.40	33.33	34.34	34.31	qfq	5,392,035	187,919,802	1.69%
2025-08-19	33.35	34.06	32.86	33.77	33.74	qfq	2,955,230	98,960,605	0.81%
2025-08-18	32.50	33.59	32.15	33.50	33.47	qfq	3,012,400	99,644,505	3.59%
2025-08-15	32.38	32.99	31.85	32.34	32.31	qfq	2,526,030	81,680,921	0.15%
2025-08-14	33.25	33.35	32.05	32.29	32.26	qfq	2,632,946	86,258,130	-1.55%
2025-08-13	33.88	34.20	32.61	32.80	32.77	qfq	3,512,692	117,267,413	-1.62%
2025-08-12	33.02	33.37	32.58	33.34	33.31	qfq	2,716,900	89,464,591	0.66%
2025-08-11	31.63	33.79	31.35	33.12	33.09	qfq	4,569,800	148,581,658	4.45%
2025-08-08	31.25	31.97	30.80	31.71	31.68	qfq	2,618,304	82,534,957	1.77%
2025-08-07	30.99	31.80	30.80	31.16	31.13	qfq	2,785,000	87,098,471	0.32%
2025-08-06	30.60	31.25	30.07	31.06	31.03	qfq	4,217,487	129,672,530	3.19%
2025-08-05	29.70	30.21	29.45	30.10	30.07	qfq	2,037,611	60,821,092	1.18%
2025-08-04	28.49	30.69	28.23	29.75	29.72	qfq	3,277,534	97,602,929	4.31%
2025-08-01	28.54	28.73	28.26	28.52	28.49	qfq	1,188,753	33,849,036	0.00%
2025-07-31	28.91	29.16	28.42	28.52	28.49	qfq	1,565,253	45,026,131	-1.08%
2025-07-30	29.28	29.61	28.52	28.83	28.80	qfq	1,263,500	36,633,585	-1.54%
2025-07-29	29.70	29.90	29.09	29.28	29.25	qfq	1,081,400	31,733,553	-1.48%
2025-07-28	29.88	29.92	29.00	29.72	29.69	qfq	2,163,675	64,100,297	-0.13%
2025-07-25	28.83	30.17	28.35	29.76	29.73	qfq	2,982,400	88,045,153	3.87%
2025-07-24	28.22	28.65	28.04	28.65	28.62	qfq	1,012,730	28,764,601	1.52%
2025-07-23	28.62	29.18	28.21	28.22	28.19	qfq	1,414,200	40,391,679	-1.71%
2025-07-22	28.69	28.89	28.44	28.71	28.68	qfq	992,200	28,402,641	0.07%
2025-07-21	28.79	28.82	28.00	28.69	28.66	qfq	1,214,593	34,518,445	0.42%
2025-07-18	28.66	28.75	28.30	28.57	28.54	qfq	944,300	26,871,944	-0.31%
2025-07-17	28.19	28.78	27.60	28.66	28.63	qfq	2,122,900	59,668,848	2.17%
2025-07-16	28.51	28.83	27.90	28.05	28.02	qfq	1,511,700	42,648,816	-0.74%
2025-07-15	28.97	29.03	28.15	28.26	28.23	qfq	1,373,100	39,030,516	-2.42%
2025-07-14	29.00	29.14	28.73	28.96	28.93	qfq	826,900	23,950,849	-0.14%
2025-07-11	28.66	29.29	28.66	29.00	28.97	qfq	1,175,453	34,074,046	0.76%
2025-07-10	29.45	29.45	28.40	28.78	28.75	qfq	1,660,821	47,841,103	-1.34%
2025-07-09	30.20	30.20	29.15	29.17	29.14	qfq	1,460,200	43,073,876	-2.86%
2025-07-08	29.97	30.08	29.59	30.03	30.00	qfq	786,100	23,493,511	0.98%
2025-07-07	30.05	30.17	29.51	29.74	29.71	qfq	855,300	25,448,881	-1.03%
2025-07-04	30.33	30.38	29.72	30.05	30.02	qfq	1,029,300	30,836,836	-0.99%
2025-07-03	31.08	31.08	30.20	30.35	30.32	qfq	1,163,000	35,363,955	-1.36%
2025-07-02	31.57	31.64	30.55	30.77	30.74	qfq	1,357,300	42,047,506	-2.53%
2025-07-01	31.50	32.00	31.08	31.57	31.54	qfq	1,996,200	62,757,618	0.48%
2025-06-30	30.37	31.79	29.86	31.42	31.39	qfq	2,905,530	90,111,920	4.01%
2025-06-27	30.03	30.35	29.52	30.21	30.18	qfq	1,619,178	48,550,535	1.00%
2025-06-26	29.77	30.29	29.52	29.91	29.88	qfq	1,590,230	47,617,477	0.03%
2025-06-25	29.94	30.15	29.43	29.90	29.87	qfq	1,258,207	37,482,835	1.25%
2025-06-24	29.66	29.70	29.07	29.53	29.50	qfq	978,400	28,805,983	1.23%
2025-06-23	28.65	29.22	28.46	29.17	29.14	qfq	850,700	24,602,542	1.67%
2025-06-20	28.98	29.23	28.53	28.69	28.66	qfq	746,400	21,515,819	-0.66%
2025-06-19	29.50	29.67	28.81	28.88	28.85	qfq	894,600	26,098,348	-2.56%
2025-06-18	29.98	30.07	29.22	29.64	29.57	qfq	893,500	26,410,702	-1.43%
2025-06-17	30.40	30.48	29.66	30.07	30.00	qfq	1,422,100	42,521,968	-0.56%
2025-06-16	29.35	30.52	29.30	30.24	30.17	qfq	1,762,400	52,706,059	2.02%
2025-06-13	29.32	29.68	28.83	29.64	29.57	qfq	1,175,700	34,433,659	0.27%
2025-06-12	29.30	29.80	29.18	29.56	29.49	qfq	1,009,000	29,765,843	0.85%
2025-06-11	29.27	29.58	29.00	29.31	29.24	qfq	926,000	27,172,202	0.14%
2025-06-10	30.00	30.08	28.77	29.27	29.20	qfq	2,071,700	60,894,488	-2.47%
2025-06-09	29.94	30.39	29.77	30.01	29.94	qfq	1,512,400	45,340,406	-0.03%
2025-06-06	29.82	30.30	29.60	30.02	29.95	qfq	1,847,700	55,326,122	0.91%
2025-06-05	30.91	30.91	29.30	29.75	29.68	qfq	3,121,855	93,050,436	-3.85%
2025-06-04	30.80	31.18	30.65	30.94	30.87	qfq	1,820,255	56,327,310	0.13%
2025-06-03	32.00	32.00	30.59	30.90	30.83	qfq	2,217,693	68,681,941	-0.39%
2025-05-30	32.87	33.00	30.52	31.02	30.95	qfq	5,416,434	169,703,905	-10.76%
2025-05-29	30.40	35.49	30.40	34.76	34.68	qfq	6,955,423	232,229,916	14.38%
2025-05-28	30.96	31.13	30.21	30.39	30.32	qfq	1,716,700	52,439,112	-1.84%
2025-05-27	30.93	31.19	30.54	30.96	30.89	qfq	2,198,700	67,870,575	0.13%
2025-05-26	32.99	33.18	30.23	30.92	30.85	qfq	5,281,900	165,320,158	-4.69%
2025-05-23	32.90	33.58	32.20	32.44	32.36	qfq	2,699,500	88,686,383	-1.40%
2025-05-22	34.50	34.50	32.84	32.90	32.82	qfq	4,247,000	142,781,639	-3.74%
2025-05-21	31.15	35.50	31.15	34.18	34.10	qfq	7,398,236	249,353,014	10.69%
2025-05-20	29.76	31.50	29.76	30.88	30.81	qfq	2,544,800	78,752,096	3.35%
2025-05-19	29.97	30.35	29.25	29.88	29.81	qfq	1,313,600	39,032,318	-0.33%
2025-05-16	29.92	30.50	29.28	29.98	29.91	qfq	1,763,100	52,708,270	-0.13%
2025-05-15	30.40	32.30	29.86	30.02	29.95	qfq	3,907,900	121,121,514	-0.66%
2025-05-14	30.13	30.65	29.77	30.22	30.15	qfq	869,900	26,255,268	0.37%
2025-05-13	30.60	31.10	29.94	30.11	30.04	qfq	1,241,200	37,691,092	-1.67%
2025-05-12	30.73	31.43	30.20	30.62	30.55	qfq	1,304,100	39,705,739	-0.36%
2025-05-09	30.91	31.07	30.40	30.73	30.66	qfq	844,000	25,914,614	0.00%
2025-05-08	31.00	31.20	30.40	30.73	30.66	qfq	1,161,722	35,772,337	-0.77%
2025-05-07	31.00	31.20	30.23	30.97	30.90	qfq	1,610,482	49,577,075	1.47%
2025-05-06	29.99	30.80	29.60	30.52	30.45	qfq	1,541,900	46,846,276	3.63%
2025-04-30	28.80	29.60	28.30	29.45	29.38	qfq	1,213,000	35,205,308	2.29%
2025-04-29	28.21	29.19	28.20	28.79	28.72	qfq	1,302,900	37,582,223	2.09%
2025-04-28	28.86	29.10	27.95	28.20	28.13	qfq	1,484,366	41,878,860	-2.29%
2025-04-25	28.91	29.46	28.74	28.86	28.79	qfq	747,766	21,612,553	-1.03%
2025-04-24	29.27	29.86	28.64	29.16	29.09	qfq	1,068,400	31,242,202	-0.27%
2025-04-23	29.08	29.53	28.92	29.24	29.17	qfq	791,100	23,072,484	0.65%
2025-04-22	29.68	30.30	29.01	29.05	28.98	qfq	1,310,751	38,288,094	-3.17%
2025-04-21	29.77	31.25	29.66	30.00	29.93	qfq	2,136,366	64,942,879	0.67%
2025-04-18	29.88	30.27	29.22	29.80	29.73	qfq	1,155,000	34,390,860	0.27%
2025-04-17	29.84	30.13	29.27	29.72	29.65	qfq	1,013,419	30,085,116	-0.44%
2025-04-16	29.01	30.29	28.76	29.85	29.78	qfq	1,378,747	40,853,448	1.63%
2025-04-15	30.00	30.30	29.18	29.37	29.30	qfq	1,296,701	38,436,390	-2.78%
2025-04-14	30.20	31.70	29.90	30.21	30.14	qfq	2,621,513	80,383,481	1.38%
2025-04-11	29.70	30.79	29.46	29.80	29.73	qfq	1,998,100	60,008,155	-0.23%
2025-04-10	31.00	31.00	29.51	29.87	29.80	qfq	3,306,584	100,720,978	-0.40%
2025-04-09	29.80	30.80	28.03	29.99	29.92	qfq	3,117,300	92,220,273	-2.50%
2025-04-08	29.34	30.76	29.01	30.76	30.69	qfq	3,549,000	105,861,637	6.36%
2025-04-07	31.24	32.65	28.20	28.92	28.85	qfq	3,653,300	111,173,312	-12.07%
2025-04-03	32.50	32.95	31.73	32.89	32.81	qfq	2,902,700	94,026,099	0.74%
2025-04-02	30.86	32.83	30.72	32.65	32.57	qfq	3,428,200	110,024,677	5.63%
2025-04-01	30.28	31.58	29.44	30.91	30.84	qfq	2,407,430	74,597,887	3.27%
2025-03-31	29.12	30.37	28.90	29.93	29.86	qfq	1,841,200	54,512,317	2.78%
2025-03-28	29.08	29.73	29.00	29.12	29.05	qfq	1,050,840	30,699,431	-0.75%
2025-03-27	29.30	29.80	29.00	29.34	29.27	qfq	1,508,600	44,289,420	-0.47%
2025-03-26	27.68	30.37	27.63	29.48	29.41	qfq	3,357,900	97,628,096	6.39%
2025-03-25	29.86	29.86	27.48	27.71	27.64	qfq	3,407,649	96,302,721	-7.20%
2025-03-24	30.30	31.79	28.88	29.86	29.79	qfq	2,593,749	77,695,973	-2.35%
2025-03-21	31.28	31.61	30.33	30.58	30.51	qfq	2,431,302	75,054,431	-2.43%
2025-03-20	31.97	31.97	31.11	31.34	31.27	qfq	2,438,900	76,831,728	-1.66%
2025-03-19	31.65	32.32	31.40	31.87	31.79	qfq	1,998,300	63,612,104	0.70%
2025-03-18	31.85	32.15	31.40	31.65	31.57	qfq	2,685,700	85,085,300	0.29%
2025-03-17	29.75	32.10	29.75	31.56	31.49	qfq	3,313,549	103,137,286	6.12%
2025-03-14	29.94	30.40	29.17	29.74	29.67	qfq	1,483,100	43,936,126	-0.67%
2025-03-13	29.93	30.35	29.41	29.94	29.87	qfq	1,399,500	41,710,574	0.34%
2025-03-12	30.00	30.50	29.50	29.84	29.77	qfq	1,699,800	50,715,458	-1.45%
2025-03-11	29.66	30.45	29.06	30.28	30.21	qfq	2,256,400	67,511,539	1.44%
2025-03-10	29.06	29.99	28.80	29.85	29.78	qfq	4,009,800	117,279,751	2.72%
2025-03-07	30.40	30.83	28.64	29.06	28.99	qfq	4,539,200	135,180,972	-6.92%
2025-03-06	32.65	32.65	30.05	31.22	31.15	qfq	7,214,974	223,995,012	-5.31%
2025-03-05	32.52	33.33	32.10	32.97	32.89	qfq	3,158,700	102,884,893	-0.93%
2025-03-04	30.49	34.30	30.49	33.28	33.20	qfq	5,024,739	162,728,263	10.53%
2025-03-03	29.15	30.49	28.90	30.11	30.04	qfq	3,352,301	100,257,936	4.91%
2025-02-28	29.10	29.80	28.44	28.70	28.63	qfq	3,595,859	104,772,617	-0.35%
2025-02-27	29.05	29.17	27.77	28.80	28.73	qfq	2,391,000	67,905,859	0.14%
2025-02-26	28.27	29.17	28.22	28.76	28.69	qfq	2,381,400	68,549,177	1.77%
2025-02-25	28.65	28.77	27.17	28.26	28.19	qfq	2,310,100	64,477,342	-1.64%
2025-02-24	28.00	29.25	27.95	28.73	28.66	qfq	2,993,292	86,148,917	2.50%
2025-02-21	28.28	28.39	27.18	28.03	27.96	qfq	2,442,900	67,721,571	0.36%
2025-02-20	28.03	28.99	27.83	27.93	27.86	qfq	2,459,200	69,510,000	0.47%
2025-02-19	27.42	28.15	27.08	27.80	27.73	qfq	3,147,502	87,023,101	0.36%
2025-02-18	29.89	30.20	27.60	27.70	27.63	qfq	4,427,500	128,069,984	-7.61%
2025-02-17	26.72	30.51	26.72	29.98	29.91	qfq	7,468,962	218,964,448	13.56%
2025-02-14	24.57	27.09	24.05	26.40	26.34	qfq	4,451,342	111,953,879	7.14%
2025-02-13	25.20	25.36	24.26	24.64	24.58	qfq	2,594,800	64,297,193	-2.30%
2025-02-12	24.61	25.40	24.22	25.22	25.16	qfq	3,277,100	81,373,170	2.11%
2025-02-11	23.74	24.95	23.03	24.70	24.64	qfq	3,974,653	97,033,394	4.93%
2025-02-10	22.48	23.67	22.40	23.54	23.48	qfq	3,284,402	76,311,195	5.51%
2025-02-07	21.82	22.74	21.82	22.31	22.26	qfq	1,779,102	39,890,088	1.92%
2025-02-06	21.87	22.22	21.60	21.89	21.84	qfq	1,787,600	39,214,334	0.09%
2025-02-05	22.04	22.42	21.65	21.87	21.82	qfq	1,186,700	25,953,168	-0.73%
2025-01-27	22.32	22.78	21.90	22.03	21.98	qfq	1,208,534	26,862,901	-1.17%
2025-01-24	22.37	22.62	22.00	22.29	22.24	qfq	1,063,600	23,683,155	-0.27%
2025-01-23	23.21	23.51	22.25	22.35	22.30	qfq	1,742,400	39,639,171	-2.74%
2025-01-22	22.70	23.12	22.18	22.98	22.93	qfq	1,722,300	39,279,804	0.39%
2025-01-21	23.14	23.66	22.68	22.89	22.84	qfq	2,157,300	49,913,225	-0.48%
2025-01-20	23.29	24.00	22.86	23.00	22.95	qfq	2,967,640	69,367,218	-1.71%
2025-01-17	22.00	23.79	21.57	23.40	23.34	qfq	3,838,740	87,432,520	7.29%
2025-01-16	21.90	22.20	21.20	21.81	21.76	qfq	1,372,400	29,670,806	0.41%
2025-01-15	21.97	22.34	21.57	21.72	21.67	qfq	1,696,700	37,113,737	-0.82%
2025-01-14	20.26	21.99	20.13	21.90	21.85	qfq	2,576,800	55,362,048	8.31%
2025-01-13	20.62	20.92	19.70	20.22	20.17	qfq	1,219,734	24,676,540	-2.08%
2025-01-10	21.30	21.87	20.63	20.65	20.60	qfq	2,430,400	51,737,214	-2.09%
2025-01-09	20.89	21.38	20.69	21.09	21.04	qfq	1,188,180	25,004,032	0.96%
2025-01-08	20.61	20.95	20.35	20.89	20.84	qfq	1,397,680	28,991,083	1.36%
2025-01-07	19.98	20.67	19.44	20.61	20.56	qfq	1,418,400	28,592,567	4.25%
2025-01-06	18.88	20.18	18.00	19.77	19.72	qfq	1,467,100	28,435,130	2.65%
2025-01-03	20.19	20.34	18.81	19.26	19.21	qfq	2,063,000	39,905,139	-4.27%
2025-01-02	20.36	20.98	19.95	20.12	20.07	qfq	1,624,900	33,335,517	-2.14%
2024-12-31	20.53	21.19	20.03	20.56	20.51	qfq	2,757,701	56,530,159	-0.29%
2024-12-30	21.03	21.03	20.44	20.62	20.57	qfq	1,220,620	25,250,259	-2.27%
2024-12-27	21.39	21.58	20.69	21.10	21.05	qfq	1,995,990	42,308,723	0.24%
2024-12-26	19.90	21.31	19.90	21.05	21.00	qfq	3,438,603	71,852,839	5.14%
2024-12-25	20.15	20.28	18.86	20.02	19.97	qfq	3,552,342	69,380,398	-1.09%
2024-12-24	19.90	20.77	19.70	20.24	20.19	qfq	2,735,040	55,434,987	2.17%
2024-12-23	20.46	20.90	19.80	19.81	19.76	qfq	2,678,806	54,318,045	-2.80%
2024-12-20	19.80	20.80	19.47	20.38	20.33	qfq	2,068,100	41,930,519	3.98%
2024-12-19	20.05	20.35	19.43	19.60	19.55	qfq	2,349,600	46,390,454	-3.45%
2024-12-18	19.55	20.66	19.41	20.30	20.25	qfq	3,470,200	69,725,929	0.59%
2024-12-17	21.01	21.92	19.54	20.18	20.13	qfq	4,099,622	85,282,170	-3.44%
2024-12-16	20.38	21.60	20.05	20.90	20.85	qfq	4,153,200	86,480,731	1.80%
2024-12-13	21.00	21.00	20.22	20.53	20.48	qfq	2,176,600	44,793,078	-1.77%
2024-12-12	20.80	20.98	20.58	20.90	20.85	qfq	1,172,500	24,453,590	0.34%
2024-12-11	20.94	21.06	20.60	20.83	20.78	qfq	1,295,740	26,873,776	-0.48%
2024-12-10	21.40	21.80	20.88	20.93	20.88	qfq	2,493,200	53,350,657	-0.33%
2024-12-09	20.20	21.09	20.12	21.00	20.95	qfq	3,254,000	67,570,483	3.55%
2024-12-06	20.45	20.60	20.04	20.28	20.23	qfq	1,778,100	36,002,576	-0.49%
2024-12-05	20.11	20.90	19.50	20.38	20.33	qfq	2,770,001	56,109,023	1.29%
2024-12-04	20.41	20.97	20.00	20.12	20.07	qfq	2,611,400	53,090,734	-2.19%
2024-12-03	20.15	21.18	20.11	20.57	20.52	qfq	3,618,401	74,575,118	2.03%
2024-12-02	19.59	20.20	19.43	20.16	20.11	qfq	2,408,300	47,812,995	3.01%
2024-11-29	19.39	19.70	19.00	19.57	19.52	qfq	1,909,500	37,118,938	1.24%
2024-11-28	19.13	19.71	18.92	19.33	19.28	qfq	2,180,200	42,238,011	1.10%
2024-11-27	19.18	19.24	18.39	19.12	19.07	qfq	1,529,300	28,751,317	0.05%
2024-11-26	19.37	19.51	19.05	19.11	19.06	qfq	1,431,400	27,472,859	-0.78%
2024-11-25	18.65	19.29	18.31	19.26	19.21	qfq	2,465,900	46,698,508	4.67%
2024-11-22	19.36	19.57	18.28	18.40	18.36	qfq	2,112,600	40,102,835	-5.06%
2024-11-21	19.57	19.87	19.03	19.38	19.33	qfq	2,410,100	46,859,266	-0.97%
2024-11-20	19.17	19.61	19.01	19.57	19.52	qfq	1,701,100	32,941,060	2.09%
2024-11-19	19.06	19.18	18.56	19.17	19.12	qfq	1,676,400	31,697,611	0.95%
2024-11-18	20.12	20.17	18.80	18.99	18.94	qfq	2,139,846	41,213,617	-4.09%
2024-11-15	20.20	20.49	19.77	19.80	19.75	qfq	1,680,946	33,968,492	-1.93%
2024-11-14	21.22	21.22	20.10	20.19	20.14	qfq	2,138,400	44,029,842	-4.40%
2024-11-13	21.28	21.49	20.70	21.12	21.07	qfq	1,774,827	37,409,579	0.24%
2024-11-12	21.25	21.98	20.84	21.07	21.02	qfq	3,143,092	67,397,184	-0.85%
2024-11-11	22.11	22.30	20.50	21.25	21.20	qfq	3,114,520	65,814,705	-3.45%
2024-11-08	22.48	22.65	21.78	22.01	21.96	qfq	2,752,100	60,912,322	-1.03%
2024-11-07	21.00	22.50	20.99	22.24	22.19	qfq	3,576,500	78,717,535	4.27%
2024-11-06	20.69	21.88	20.37	21.33	21.28	qfq	4,397,807	92,280,529	3.04%
2024-11-05	20.20	21.09	19.99	20.70	20.65	qfq	3,164,646	65,108,827	2.53%
2024-11-04	19.23	20.20	18.66	20.19	20.14	qfq	3,228,783	63,677,584	4.45%
2024-11-01	20.63	20.83	19.05	19.33	19.28	qfq	4,976,262	97,774,094	-6.62%
2024-10-31	20.70	21.49	20.25	20.70	20.65	qfq	4,845,602	100,877,690	-0.58%
2024-10-30	20.88	21.60	20.03	20.82	20.77	qfq	5,569,700	115,942,760	-1.61%
2024-10-29	19.85	22.59	19.80	21.16	21.11	qfq	10,135,463	212,677,238	7.09%
2024-10-28	18.99	20.10	18.52	19.76	19.71	qfq	5,180,400	99,922,270	3.51%
2024-10-25	18.58	19.15	18.23	19.09	19.04	qfq	5,164,027	96,828,283	4.72%
2024-10-24	17.69	18.28	17.67	18.23	18.19	qfq	3,078,600	55,632,387	2.82%
2024-10-23	17.70	18.03	17.49	17.73	17.69	qfq	2,132,540	37,929,332	0.97%
2024-10-22	17.29	17.71	17.02	17.56	17.52	qfq	2,274,880	39,650,311	1.56%
2024-10-21	16.85	17.42	16.71	17.29	17.25	qfq	2,640,200	45,288,624	2.79%
2024-10-18	16.40	17.10	16.22	16.82	16.78	qfq	2,667,323	44,640,701	2.44%
2024-10-17	16.79	17.08	16.33	16.42	16.38	qfq	2,056,222	34,187,444	-1.32%
2024-10-16	16.13	17.05	16.00	16.64	16.60	qfq	2,149,900	35,752,226	2.72%
2024-10-15	16.38	16.77	16.01	16.20	16.16	qfq	2,306,754	37,867,933	-0.18%
2024-10-14	15.89	16.36	15.68	16.23	16.19	qfq	2,240,466	36,066,406	2.08%
2024-10-11	16.68	16.88	15.63	15.90	15.86	qfq	2,096,820	33,775,615	-4.62%
2024-10-10	16.35	16.98	16.12	16.67	16.63	qfq	2,959,041	49,292,432	2.33%
2024-10-09	18.11	18.13	16.06	16.29	16.25	qfq	4,587,348	78,775,095	-14.04%
2024-10-08	20.10	20.50	17.69	18.95	18.91	qfq	7,044,215	132,915,647	8.60%
2024-09-30	15.57	17.52	15.57	17.45	17.41	qfq	5,317,224	88,549,209	13.90%
2024-09-27	14.78	15.49	14.66	15.32	15.28	qfq	2,431,026	36,665,684	5.22%
2024-09-26	14.29	14.57	14.27	14.56	14.53	qfq	1,119,939	16,210,560	2.18%
2024-09-25	14.29	14.60	14.23	14.25	14.22	qfq	1,427,200	20,556,841	0.64%
2024-09-24	13.84	14.16	13.80	14.16	14.13	qfq	1,155,307	16,171,127	2.53%
2024-09-23	13.60	13.89	13.43	13.81	13.78	qfq	897,900	12,369,046	0.95%
2024-09-20	13.83	13.83	13.54	13.68	13.65	qfq	792,000	10,793,084	-0.73%
2024-09-19	13.47	13.88	13.47	13.78	13.75	qfq	1,120,600	15,401,992	2.30%
2024-09-18	13.56	13.72	13.20	13.47	13.44	qfq	761,600	10,176,846	-0.66%
2024-09-13	13.78	13.79	13.51	13.56	13.53	qfq	882,700	12,030,992	-0.37%
2024-09-12	13.87	14.09	13.61	13.61	13.58	qfq	966,000	13,407,086	-1.87%
2024-09-11	14.03	14.08	13.85	13.87	13.84	qfq	624,200	8,702,532	-1.28%
2024-09-10	14.06	14.14	13.85	14.05	14.02	qfq	1,030,000	14,389,993	0.07%
2024-09-09	14.25	14.25	13.90	14.04	14.01	qfq	906,000	12,733,418	-0.50%
2024-09-06	14.36	14.39	14.10	14.11	14.08	qfq	836,500	11,881,832	-1.74%
2024-09-05	14.40	14.53	14.26	14.36	14.33	qfq	989,800	14,237,538	0.07%
2024-09-04	14.56	14.56	14.21	14.35	14.32	qfq	1,251,800	17,945,419	-1.98%
2024-09-03	14.71	14.86	14.50	14.64	14.61	qfq	960,800	14,064,331	-0.41%
2024-09-02	15.07	15.16	14.70	14.70	14.67	qfq	1,408,900	20,943,051	-1.41%
2024-08-30	14.58	15.12	14.42	14.91	14.87	qfq	1,647,100	24,480,942	2.47%
2024-08-29	14.59	14.69	14.39	14.55	14.52	qfq	1,380,000	20,024,961	-0.21%
2024-08-28	14.66	14.89	14.32	14.58	14.55	qfq	1,595,102	23,377,952	2.03%
2024-08-27	14.63	14.63	14.18	14.29	14.26	qfq	688,549	9,840,207	-1.79%
2024-08-26	14.06	14.63	13.71	14.55	14.52	qfq	1,426,434	20,601,399	3.49%
2024-08-23	14.64	14.64	13.86	14.06	14.03	qfq	1,430,234	20,158,099	-3.63%
2024-08-22	14.50	14.72	14.29	14.59	14.56	qfq	1,425,000	20,738,869	1.25%
2024-08-21	14.25	14.58	14.17	14.41	14.38	qfq	1,260,700	18,189,083	1.12%
2024-08-20	14.76	14.94	14.11	14.25	14.22	qfq	1,374,100	19,730,301	-3.13%
2024-08-19	14.79	15.38	14.65	14.71	14.68	qfq	1,627,000	24,249,986	-1.14%
2024-08-16	15.24	15.50	14.85	14.88	14.84	qfq	1,545,434	23,148,191	-2.04%
2024-08-15	15.49	15.66	15.18	15.19	15.15	qfq	1,468,002	22,523,822	-2.57%
2024-08-14	15.24	15.71	15.10	15.59	15.55	qfq	1,662,936	25,694,061	2.30%
2024-08-13	15.13	15.30	14.94	15.24	15.20	qfq	932,800	14,120,537	0.66%
2024-08-12	14.87	15.17	14.55	15.14	15.10	qfq	1,082,515	16,183,604	1.82%
2024-08-09	14.68	15.07	14.68	14.87	14.83	qfq	1,230,000	18,349,269	1.43%
2024-08-08	14.70	14.83	14.30	14.66	14.63	qfq	1,384,600	20,171,643	-0.27%
2024-08-07	14.91	14.97	14.61	14.70	14.67	qfq	995,100	14,706,264	-1.08%
2024-08-06	14.39	14.89	14.39	14.86	14.82	qfq	1,649,100	24,280,270	3.70%
2024-08-05	15.13	15.18	14.32	14.33	14.30	qfq	1,478,700	21,794,855	-4.97%
2024-08-02	15.20	15.40	15.02	15.08	15.04	qfq	1,351,900	20,485,220	-1.05%
2024-08-01	15.36	15.60	15.01	15.24	15.20	qfq	1,420,200	21,647,544	-0.26%
2024-07-31	14.74	15.30	14.54	15.28	15.24	qfq	1,756,900	26,347,285	4.02%
2024-07-30	14.92	15.02	14.63	14.69	14.66	qfq	1,275,802	18,824,146	-1.21%
2024-07-29	15.06	15.06	14.75	14.87	14.83	qfq	1,296,500	19,302,897	-0.20%
2024-07-26	14.80	15.16	14.67	14.90	14.86	qfq	1,581,602	23,602,380	1.02%
2024-07-25	14.47	14.95	14.27	14.75	14.71	qfq	1,847,700	27,088,765	1.30%
2024-07-24	14.60	14.97	14.39	14.56	14.53	qfq	2,272,200	33,343,097	-1.02%
2024-07-23	15.40	15.62	14.65	14.71	14.68	qfq	3,168,600	47,903,751	-5.22%
2024-07-22	15.62	15.99	15.10	15.52	15.48	qfq	4,708,409	72,610,360	-3.00%
2024-07-19	17.34	17.34	16.00	16.00	15.96	qfq	4,466,600	74,065,413	-9.09%
2024-07-18	18.33	18.35	17.10	17.60	17.56	qfq	4,714,100	83,257,829	-8.05%
2024-07-17	18.50	20.05	17.84	19.14	19.09	qfq	6,978,251	132,955,857	0.74%
2024-07-16	17.13	19.00	15.72	19.00	18.95	qfq	7,124,810	121,459,599	7.65%
2024-07-15	16.29	18.58	16.22	17.65	17.61	qfq	5,065,715	88,318,683	6.90%
2024-07-12	16.24	18.33	16.24	16.51	16.47	qfq	3,996,610	67,516,251	2.42%
2024-07-11	16.36	16.88	15.90	16.12	16.08	qfq	2,840,300	46,193,798	-0.98%
2024-07-10	14.95	16.45	14.90	16.28	16.24	qfq	3,179,843	50,840,628	9.26%
2024-07-09	14.33	15.16	14.11	14.90	14.86	qfq	2,827,634	41,554,906	4.71%
2024-07-08	16.08	16.14	14.19	14.23	14.20	qfq	3,931,984	57,938,848	-11.50%
2024-07-05	16.13	16.54	15.80	16.08	16.04	qfq	1,835,816	29,502,168	-1.35%
2024-07-04	16.67	16.86	16.09	16.30	16.26	qfq	954,000	15,574,584	-2.63%
2024-07-03	16.49	16.83	16.15	16.74	16.70	qfq	1,107,300	18,316,549	0.97%
2024-07-02	17.04	17.04	16.03	16.58	16.54	qfq	2,221,200	36,510,635	-3.21%
2024-07-01	18.59	18.59	16.40	17.13	17.09	qfq	3,233,430	56,751,481	-8.05%
2024-06-28	18.95	19.37	18.40	18.63	18.59	qfq	1,641,267	30,936,087	-2.46%
2024-06-27	19.32	19.63	18.88	19.10	19.05	qfq	865,200	16,555,969	-2.60%
2024-06-26	19.33	19.70	19.12	19.61	19.56	qfq	902,800	17,639,394	0.05%
2024-06-25	19.85	19.99	19.14	19.60	19.55	qfq	1,047,400	20,446,935	-1.90%
2024-06-24	20.20	20.48	18.91	19.98	19.93	qfq	2,041,010	39,871,433	-2.44%
2024-06-21	20.66	21.20	20.11	20.48	20.43	qfq	2,070,800	42,764,539	0.15%
2024-06-20	20.43	20.60	19.82	20.45	20.40	qfq	1,682,100	34,144,748	0.34%
2024-06-19	21.09	21.33	20.04	20.38	20.33	qfq	2,481,100	51,242,253	-3.55%
2024-06-18	18.85	21.50	18.65	21.13	21.08	qfq	4,343,740	87,873,810	12.10%
2024-06-17	18.84	19.08	17.92	18.85	18.81	qfq	1,382,602	25,547,471	-0.05%
2024-06-14	18.90	18.90	17.69	18.86	18.82	qfq	1,225,128	22,793,618	0.00%
2024-06-13	18.88	19.01	18.57	18.86	18.82	qfq	730,600	13,691,784	0.00%
2024-06-12	18.56	19.35	18.38	18.86	18.82	qfq	1,153,300	21,804,148	2.22%
2024-06-11	18.45	18.70	18.01	18.45	18.41	qfq	1,000,600	18,306,966	-1.34%
2024-06-07	18.51	18.95	18.14	18.70	18.66	qfq	823,600	15,257,666	1.08%
2024-06-06	19.20	19.41	18.01	18.50	18.46	qfq	1,674,500	30,969,437	-3.65%
2024-06-05	19.79	19.79	18.50	19.20	19.15	qfq	986,007	18,833,105	-2.98%
2024-06-04	20.64	20.64	19.18	19.79	19.74	qfq	2,223,599	43,517,841	-4.21%
2024-06-03	20.84	20.91	20.25	20.66	20.61	qfq	911,600	18,741,900	-0.91%
2024-05-31	20.96	21.14	20.54	20.85	20.80	qfq	757,000	15,793,751	-0.52%
2024-05-30	21.88	21.88	20.43	20.96	20.91	qfq	1,107,000	23,230,042	-2.87%
2024-05-29	21.31	21.78	20.80	21.58	21.53	qfq	993,428	21,311,690	2.66%
2024-05-28	21.75	22.00	20.90	21.02	20.97	qfq	1,396,200	29,844,572	-4.24%
2024-05-27	22.22	22.38	21.30	21.95	21.90	qfq	1,838,194	39,882,097	-2.14%
2024-05-24	21.48	22.90	21.21	22.43	22.38	qfq	2,125,624	47,402,227	4.23%
2024-05-23	21.73	21.80	21.14	21.52	21.47	qfq	1,186,128	25,474,140	-0.37%
2024-05-22	21.23	21.70	21.10	21.60	21.55	qfq	1,121,200	24,022,152	1.79%
2024-05-21	21.49	21.49	20.97	21.22	21.17	qfq	1,084,300	22,967,483	-1.26%
2024-05-20	21.94	22.05	20.76	21.49	21.44	qfq	1,578,500	33,719,344	-2.10%
2024-05-17	21.12	22.09	20.94	21.95	21.90	qfq	1,616,600	34,671,680	4.28%
2024-05-16	21.29	21.49	20.75	21.05	21.00	qfq	1,945,400	41,109,252	0.14%
2024-05-15	21.13	21.58	20.47	21.02	20.97	qfq	1,684,589	35,557,959	0.57%
2024-05-14	20.48	21.34	20.20	20.90	20.85	qfq	2,523,335	52,756,843	2.05%
2024-05-13	23.28	23.65	20.41	20.48	20.43	qfq	4,326,594	94,098,282	-14.09%
2024-05-10	24.81	24.91	22.59	23.84	23.78	qfq	3,422,144	80,853,182	-4.30%
2024-05-09	24.03	25.45	23.94	24.91	24.85	qfq	2,431,427	60,319,415	4.14%
2024-05-08	24.60	24.60	23.86	23.92	23.86	qfq	1,864,402	45,011,159	-1.77%
2024-05-07	23.37	25.95	22.85	24.35	24.29	qfq	3,196,006	77,650,336	5.18%
2024-05-06	22.76	24.50	21.42	23.15	23.10	qfq	2,384,149	54,696,213	3.58%
2024-04-30	20.40	22.45	20.40	22.35	22.30	qfq	2,545,700	55,010,302	9.02%
2024-04-29	19.48	20.81	19.12	20.50	20.45	qfq	1,991,889	39,736,544	5.18%
2024-04-26	19.36	19.80	19.01	19.49	19.44	qfq	1,479,700	28,756,087	-0.05%
2024-04-25	18.68	19.99	18.50	19.50	19.45	qfq	1,677,402	32,225,467	4.28%
2024-04-24	19.36	19.54	18.30	18.70	18.66	qfq	1,354,607	25,225,324	-2.09%
2024-04-23	17.60	19.10	16.83	19.10	19.05	qfq	1,857,026	34,100,294	9.46%
2024-04-22	17.45	18.00	16.88	17.45	17.41	qfq	1,037,008	17,949,284	0.17%
2024-04-19	17.59	17.92	17.02	17.42	17.38	qfq	1,122,100	19,577,614	-1.97%
2024-04-18	17.69	18.00	17.08	17.77	17.73	qfq	1,515,727	26,662,325	2.01%
2024-04-17	16.80	17.95	16.80	17.42	17.38	qfq	1,981,592	34,564,794	4.56%
2024-04-16	17.69	17.70	15.86	16.66	16.62	qfq	3,441,286	56,613,170	-7.90%
2024-04-15	20.60	20.76	16.57	18.09	18.05	qfq	6,474,526	115,833,198	-12.18%
2024-04-12	21.87	22.09	20.60	20.60	20.55	qfq	3,299,102	70,335,330	-6.28%
2024-04-11	21.84	22.33	21.63	21.98	21.93	qfq	1,317,300	28,962,967	-0.09%
2024-04-10	22.50	22.65	21.70	22.00	21.95	qfq	2,146,800	47,555,913	-2.09%
2024-04-09	21.06	22.68	20.85	22.47	22.42	qfq	3,354,152	73,006,248	7.05%
2024-04-08	21.72	22.42	20.56	20.99	20.94	qfq	5,030,094	108,189,137	-3.36%
2024-04-03	20.94	21.88	20.41	21.72	21.67	qfq	4,413,679	94,260,765	3.43%
2024-04-02	18.90	21.37	18.75	21.00	20.95	qfq	5,298,601	105,131,376	11.17%
2024-04-01	18.32	19.00	18.13	18.89	18.85	qfq	3,256,831	61,301,364	3.56%
2024-03-29	17.70	18.88	17.70	18.24	18.20	qfq	2,119,100	38,921,376	2.53%
2024-03-28	17.71	18.18	17.30	17.79	17.75	qfq	995,400	17,802,744	0.45%
2024-03-27	18.25	18.50	17.56	17.71	17.67	qfq	1,636,800	29,495,487	-3.22%
2024-03-26	18.33	19.12	18.02	18.30	18.26	qfq	1,757,800	32,596,308	-0.27%
2024-03-25	18.05	18.87	18.02	18.35	18.31	qfq	2,911,220	53,590,965	1.89%
2024-03-22	17.10	18.38	16.93	18.01	17.97	qfq	3,008,189	53,168,353	5.94%
2024-03-21	17.02	17.30	16.75	17.00	16.96	qfq	1,171,700	19,867,001	-0.12%
2024-03-20	17.30	17.63	16.73	17.02	16.98	qfq	2,025,700	34,513,505	-1.50%
2024-03-19	18.05	18.15	17.20	17.28	17.24	qfq	2,864,157	50,563,331	-4.27%
2024-03-18	17.83	18.46	17.75	18.05	18.01	qfq	2,592,000	46,966,528	-0.82%
2024-03-15	16.70	18.38	16.70	18.20	18.16	qfq	3,004,900	52,811,805	7.69%
2024-03-14	16.35	17.18	16.35	16.90	16.86	qfq	2,254,489	37,839,527	0.66%
2024-03-13	16.20	17.24	16.01	16.79	16.75	qfq	3,989,799	66,712,012	3.45%
2024-03-12	14.81	16.27	14.80	16.23	16.19	qfq	3,169,479	49,182,615	11.32%
2024-03-11	14.80	14.80	14.00	14.58	14.55	qfq	1,353,000	19,461,042	2.17%
2024-03-08	14.09	14.28	13.92	14.27	14.24	qfq	699,300	9,913,584	1.35%
2024-03-07	14.12	14.26	13.83	14.08	14.05	qfq	1,006,200	14,172,956	0.07%
2024-03-06	13.61	14.16	13.33	14.07	14.04	qfq	1,853,400	25,915,645	3.38%
2024-03-05	14.15	14.15	13.50	13.61	13.58	qfq	993,957	13,670,231	-3.54%
2024-03-04	14.18	14.28	13.88	14.11	14.08	qfq	868,601	12,204,374	-0.49%
2024-03-01	14.08	14.27	13.67	14.18	14.15	qfq	1,478,013	20,702,456	1.72%
2024-02-29	13.40	14.37	12.92	13.94	13.91	qfq	2,001,900	27,641,779	3.72%
2024-02-28	15.00	15.39	13.22	13.44	13.41	qfq	2,446,152	35,475,731	-10.28%
2024-02-27	14.83	15.10	14.66	14.98	14.94	qfq	1,707,222	25,557,190	0.40%
2024-02-26	15.11	15.47	14.83	14.92	14.88	qfq	2,555,798	38,864,285	-1.78%
2024-02-23	14.33	15.49	14.30	15.19	15.15	qfq	3,378,307	51,154,269	4.47%
2024-02-22	12.80	14.59	12.80	14.54	14.51	qfq	3,637,002	50,473,114	11.25%
2024-02-21	12.05	13.29	11.85	13.07	13.04	qfq	3,670,786	46,938,303	8.55%
2024-02-20	11.03	12.42	10.96	12.04	12.01	qfq	3,229,526	38,322,209	10.26%
2024-02-19	10.29	11.28	10.29	10.92	10.89	qfq	2,594,012	27,983,854	5.51%
2024-02-08	9.24	10.47	8.33	10.35	10.33	qfq	3,441,051	32,090,361	14.75%
2024-02-07	10.39	10.44	8.70	9.02	9.00	qfq	4,276,400	40,810,094	-14.18%
2024-02-06	9.37	10.96	9.01	10.51	10.49	qfq	4,417,144	43,381,549	-3.49%
2024-02-05	13.01	13.11	10.54	10.89	10.86	qfq	4,316,435	48,524,591	-17.00%
2024-02-02	13.97	14.45	12.22	13.12	13.09	qfq	2,029,401	27,029,796	-5.68%
2024-02-01	14.56	14.58	13.57	13.91	13.88	qfq	1,772,799	24,754,666	-4.60%
2024-01-31	15.82	15.82	14.53	14.58	14.55	qfq	1,462,480	22,049,319	-7.78%
2024-01-30	16.81	16.82	15.65	15.81	15.77	qfq	1,740,394	28,102,081	-5.50%
2024-01-29	17.48	17.78	16.66	16.73	16.69	qfq	1,065,100	18,122,082	-4.67%
2024-01-26	17.08	17.78	17.08	17.55	17.51	qfq	1,420,965	24,953,981	3.11%
2024-01-25	16.43	17.08	16.16	17.02	16.98	qfq	1,296,100	21,697,094	5.06%
2024-01-24	15.99	16.60	15.51	16.20	16.16	qfq	1,950,180	31,350,143	2.21%
2024-01-23	16.76	16.78	15.80	15.85	15.81	qfq	2,186,221	34,980,906	-5.65%
2024-01-22	18.21	18.33	16.65	16.80	16.76	qfq	1,517,894	26,592,365	-7.28%
2024-01-19	18.50	18.63	18.05	18.12	18.08	qfq	993,100	18,121,334	-1.25%
2024-01-18	18.90	18.97	17.94	18.35	18.31	qfq	1,528,889	28,031,810	-3.01%
2024-01-17	19.32	19.35	18.92	18.92	18.88	qfq	807,700	15,470,122	-2.07%
2024-01-16	19.40	19.48	18.96	19.32	19.27	qfq	928,800	17,833,314	0.10%
2024-01-15	19.36	19.53	19.26	19.30	19.25	qfq	784,600	15,206,137	-0.16%
2024-01-12	19.54	19.81	19.30	19.33	19.28	qfq	791,900	15,461,854	-0.92%
2024-01-11	19.54	19.68	19.25	19.51	19.46	qfq	707,100	13,791,821	0.36%
2024-01-10	19.48	19.65	19.22	19.44	19.39	qfq	997,200	19,386,910	-0.87%
2024-01-09	19.34	19.69	19.28	19.61	19.56	qfq	1,003,200	19,565,597	1.82%
2024-01-08	19.60	19.62	19.24	19.26	19.21	qfq	909,300	17,619,190	-0.72%
2024-01-05	19.81	19.99	19.25	19.40	19.35	qfq	1,576,400	30,864,529	-2.17%
2024-01-04	19.68	19.88	19.56	19.83	19.78	qfq	898,200	17,727,925	0.76%
2024-01-03	19.73	19.91	19.57	19.68	19.63	qfq	999,500	19,686,865	-0.25%
2024-01-02	19.41	19.81	19.38	19.73	19.68	qfq	1,627,100	31,930,370	1.96%
2023-12-29	18.95	19.44	18.90	19.35	19.30	qfq	1,683,401	32,439,602	2.60%
2023-12-28	18.45	19.10	18.29	18.86	18.82	qfq	1,548,400	29,097,339	2.11%
2023-12-27	18.49	18.60	18.00	18.47	18.43	qfq	891,070	16,306,028	0.54%
2023-12-26	18.33	18.59	18.22	18.37	18.33	qfq	1,051,370	19,312,075	0.44%
2023-12-25	18.67	18.67	18.01	18.29	18.25	qfq	981,200	17,922,400	-1.67%
2023-12-22	19.02	19.06	18.50	18.60	18.56	qfq	1,139,100	21,360,677	-2.11%
2023-12-21	18.83	19.00	18.28	19.00	18.95	qfq	1,256,110	23,461,976	1.28%
2023-12-20	18.75	19.05	18.72	18.76	18.72	qfq	755,400	14,272,762	0.32%
2023-12-19	18.71	18.88	18.38	18.70	18.66	qfq	554,600	10,315,990	0.43%
2023-12-18	18.90	18.99	18.59	18.62	18.58	qfq	904,902	16,975,835	-0.96%
2023-12-15	18.80	18.92	18.52	18.80	18.76	qfq	776,100	14,509,255	0.32%
2023-12-14	18.75	18.95	18.63	18.74	18.70	qfq	967,700	18,173,453	0.70%
2023-12-13	18.47	18.83	18.23	18.61	18.57	qfq	924,000	17,152,186	1.09%
2023-12-12	18.24	18.46	17.98	18.41	18.37	qfq	842,600	15,353,420	1.32%
2023-12-11	18.07	18.65	17.94	18.17	18.13	qfq	1,522,558	27,762,595	0.44%
2023-12-08	19.10	19.10	18.03	18.09	18.05	qfq	1,428,401	26,230,746	-4.08%
2023-12-07	19.34	19.34	18.75	18.86	18.82	qfq	1,123,500	21,227,022	-2.28%
2023-12-06	18.90	19.39	18.81	19.30	19.25	qfq	1,295,400	24,890,502	2.60%
2023-12-05	19.10	19.19	18.81	18.81	18.77	qfq	655,300	12,407,202	-1.05%
2023-12-04	18.77	19.11	18.77	19.01	18.96	qfq	1,005,100	19,065,663	1.55%
2023-12-01	18.79	19.00	18.58	18.72	18.68	qfq	899,200	16,838,517	0.05%
2023-11-30	19.05	19.05	18.50	18.71	18.67	qfq	811,702	15,166,572	-1.27%
2023-11-29	19.00	19.03	18.84	18.95	18.91	qfq	766,600	14,523,315	-0.26%
2023-11-28	18.80	19.05	18.51	19.00	18.95	qfq	1,013,300	19,163,254	1.88%
2023-11-27	18.70	18.85	18.57	18.65	18.61	qfq	700,400	13,072,639	-0.11%
2023-11-24	18.94	18.95	18.57	18.67	18.63	qfq	666,000	12,458,314	-0.95%
2023-11-23	18.57	18.88	18.50	18.85	18.81	qfq	574,200	10,782,255	1.45%
2023-11-22	18.79	18.95	18.56	18.58	18.54	qfq	715,902	13,402,005	-1.12%
2023-11-21	18.98	19.04	18.73	18.79	18.75	qfq	933,500	17,647,415	-1.00%
2023-11-20	18.61	19.02	18.44	18.98	18.93	qfq	1,340,100	25,159,911	1.99%
2023-11-17	18.52	18.74	18.38	18.61	18.57	qfq	906,200	16,881,274	0.87%
2023-11-16	18.45	18.60	18.38	18.45	18.41	qfq	764,400	14,136,570	-0.11%
2023-11-15	18.55	18.60	18.31	18.47	18.43	qfq	924,800	17,077,118	-0.05%
2023-11-14	18.62	18.67	18.31	18.48	18.44	qfq	941,300	17,372,110	-1.02%
2023-11-13	18.70	18.85	18.48	18.67	18.63	qfq	1,173,000	21,805,268	0.48%
2023-11-10	18.43	18.72	18.28	18.58	18.54	qfq	1,051,300	19,523,958	0.49%
2023-11-09	18.56	18.64	18.32	18.49	18.45	qfq	995,239	18,367,855	-0.16%
2023-11-08	18.35	18.59	18.24	18.52	18.48	qfq	1,356,700	25,090,017	0.65%
2023-11-07	18.38	18.45	18.01	18.40	18.36	qfq	1,100,900	20,169,780	0.60%
2023-11-06	18.22	18.58	18.17	18.29	18.25	qfq	1,386,100	25,395,230	1.11%
2023-11-03	17.97	18.30	17.91	18.09	18.05	qfq	1,443,600	26,197,985	0.44%
2023-11-02	18.14	18.29	17.79	18.01	17.97	qfq	1,498,100	26,966,108	-1.53%
2023-11-01	17.86	18.29	17.86	18.29	18.25	qfq	2,454,600	44,525,680	1.78%
2023-10-31	17.85	18.00	17.70	17.97	17.93	qfq	2,430,000	43,402,190	-0.72%
2023-10-30	18.01	18.10	17.60	18.10	18.06	qfq	3,969,100	70,904,412	-2.27%
2023-10-27	17.41	19.38	17.41	18.52	18.48	qfq	4,057,210	74,861,772	6.44%
2023-10-26	17.82	17.89	17.17	17.40	17.36	qfq	1,577,224	27,480,927	-2.96%
2023-10-25	17.26	18.39	17.25	17.93	17.89	qfq	2,463,600	44,132,427	2.57%
2023-10-24	16.66	17.98	16.50	17.48	17.44	qfq	3,448,650	60,513,917	4.36%
2023-10-23	17.00	17.70	16.75	16.75	16.71	qfq	2,530,022	43,222,786	-0.42%
2023-10-20	17.03	17.21	16.68	16.82	16.78	qfq	513,900	8,693,495	-0.71%
2023-10-19	16.65	17.56	16.62	16.94	16.90	qfq	718,637	12,315,210	1.01%
2023-10-18	17.19	17.21	16.74	16.77	16.73	qfq	424,100	7,153,600	-2.04%
2023-10-17	17.26	17.46	17.09	17.12	17.08	qfq	427,300	7,363,402	-0.81%
2023-10-16	17.07	17.29	16.81	17.26	17.22	qfq	734,200	12,545,331	1.71%
2023-10-13	17.52	17.52	16.82	16.97	16.93	qfq	835,000	14,190,668	-3.14%
2023-10-12	17.44	17.85	17.23	17.52	17.48	qfq	755,900	13,148,683	0.86%
2023-10-11	17.35	17.48	17.17	17.37	17.33	qfq	526,400	9,109,336	0.46%
2023-10-10	17.51	17.60	17.27	17.29	17.25	qfq	560,400	9,753,034	-0.75%
2023-10-09	18.08	18.08	17.39	17.42	17.38	qfq	857,300	15,104,253	-3.28%
2023-09-28	17.65	18.15	17.65	18.01	17.97	qfq	907,500	16,328,830	2.04%
2023-09-27	17.58	17.85	17.28	17.65	17.61	qfq	546,480	9,683,791	0.40%
2023-09-26	17.75	17.75	17.48	17.58	17.54	qfq	436,180	7,656,984	-0.73%
2023-09-25	17.77	17.90	17.55	17.71	17.67	qfq	601,001	10,641,591	-0.45%
2023-09-22	17.51	17.83	17.38	17.79	17.75	qfq	567,000	10,009,509	1.66%
2023-09-21	17.52	17.72	17.40	17.50	17.46	qfq	459,500	8,061,259	-0.11%
2023-09-20	17.56	17.78	17.45	17.52	17.48	qfq	379,000	6,676,121	-0.23%
2023-09-19	17.98	17.98	17.48	17.56	17.52	qfq	665,000	11,708,065	-1.46%
2023-09-18	17.30	18.05	17.30	17.82	17.78	qfq	1,489,100	26,513,771	2.95%
2023-09-15	17.57	17.58	17.22	17.31	17.27	qfq	681,000	11,818,367	-1.09%
2023-09-14	17.72	17.72	17.31	17.50	17.46	qfq	1,046,400	18,242,846	-1.24%
2023-09-13	17.78	17.79	17.58	17.72	17.68	qfq	571,600	10,104,591	-0.51%
2023-09-12	17.69	17.85	17.42	17.81	17.77	qfq	708,800	12,501,045	0.85%
2023-09-11	17.86	17.92	17.45	17.66	17.62	qfq	940,000	16,661,207	-0.45%
2023-09-08	17.64	17.91	17.53	17.74	17.70	qfq	615,000	10,921,171	0.57%
2023-09-07	17.78	17.92	17.60	17.64	17.60	qfq	670,900	11,891,815	-0.79%
2023-09-06	17.74	18.08	17.71	17.78	17.74	qfq	718,400	12,818,665	-0.50%
2023-09-05	17.91	18.07	17.72	17.87	17.83	qfq	678,403	12,122,682	-0.56%
2023-09-04	17.62	17.98	17.30	17.97	17.93	qfq	1,144,292	20,420,456	2.22%
2023-09-01	17.67	17.72	17.46	17.58	17.54	qfq	639,702	11,243,622	-0.51%
2023-08-31	17.67	17.77	17.45	17.67	17.63	qfq	760,400	13,406,763	-0.11%
2023-08-30	17.61	17.84	17.42	17.69	17.65	qfq	870,000	15,365,338	0.57%
2023-08-29	16.91	17.63	16.82	17.59	17.55	qfq	1,316,621	22,873,187	3.96%
2023-08-28	17.43	17.49	16.78	16.92	16.88	qfq	981,300	16,787,996	1.20%
2023-08-25	16.75	17.17	16.60	16.72	16.68	qfq	779,800	13,158,945	0.12%
2023-08-24	16.99	17.09	16.62	16.70	16.66	qfq	606,400	10,147,919	-2.57%
2023-08-23	17.05	17.20	16.80	17.14	17.10	qfq	719,100	12,233,920	1.00%
2023-08-22	17.39	17.56	16.70	16.97	16.93	qfq	937,600	15,983,698	-2.69%
2023-08-21	17.38	17.58	17.10	17.44	17.40	qfq	1,324,300	23,065,671	-0.06%
2023-08-18	16.99	17.69	16.85	17.45	17.41	qfq	1,703,700	29,791,103	2.29%
2023-08-17	16.76	17.06	16.43	17.06	17.02	qfq	761,200	12,785,186	1.85%
2023-08-16	16.52	16.83	16.46	16.75	16.71	qfq	622,302	10,412,849	0.90%
2023-08-15	16.58	16.80	16.33	16.60	16.56	qfq	652,800	10,813,845	0.61%
2023-08-14	16.45	16.58	16.12	16.50	16.46	qfq	445,600	7,282,679	0.61%
2023-08-11	16.39	16.65	16.38	16.40	16.36	qfq	721,550	11,929,017	0.18%
2023-08-10	16.29	16.40	16.15	16.37	16.33	qfq	376,400	6,134,700	1.05%
2023-08-09	16.47	16.47	16.19	16.20	16.16	qfq	531,100	8,649,997	-1.16%
2023-08-08	16.30	16.41	16.10	16.39	16.35	qfq	538,700	8,760,681	0.61%
2023-08-07	16.56	16.60	16.11	16.29	16.25	qfq	673,536	10,985,653	-1.03%
2023-08-04	16.88	16.92	16.41	16.46	16.42	qfq	1,455,600	24,082,604	-1.67%
2023-08-03	17.19	17.19	16.71	16.74	16.70	qfq	1,766,780	29,810,008	-4.23%
2023-08-02	17.13	18.00	16.99	17.48	17.44	qfq	2,479,630	43,497,532	2.88%
2023-08-01	17.20	17.22	16.95	16.99	16.95	qfq	403,000	6,871,046	-1.22%
2023-07-31	17.26	17.29	17.00	17.20	17.16	qfq	445,450	7,630,915	0.29%
2023-07-28	17.15	17.27	16.94	17.15	17.11	qfq	435,500	7,468,259	-0.17%
2023-07-27	17.28	17.34	17.04	17.18	17.14	qfq	469,000	8,055,685	0.00%
2023-07-26	17.14	17.31	17.03	17.18	17.14	qfq	388,800	6,688,208	0.06%
2023-07-25	17.09	17.22	17.00	17.17	17.13	qfq	475,100	8,137,352	1.00%
2023-07-24	16.82	17.00	16.75	17.00	16.96	qfq	429,400	7,255,373	1.13%
2023-07-21	16.86	16.98	16.72	16.81	16.77	qfq	409,802	6,895,491	-0.24%
2023-07-20	17.05	17.12	16.80	16.85	16.81	qfq	387,983	6,556,185	-1.06%
2023-07-19	16.99	17.05	16.88	17.03	16.99	qfq	312,900	5,310,086	0.24%
2023-07-18	16.85	17.07	16.72	16.99	16.95	qfq	541,800	9,172,485	1.01%