SECURITY DETAIL · RAW DATA

恒锋工具300488.SZ

ASZSECNYSTOCK

最近收盘价32.642026-07-17

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）7,176,900

成交额（元）242,766,135

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 4 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
2026-06-23	2026-06-30	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-20	2024-11-27	cash_dividend	0.37	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.2	—	—	—	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	35.71	35.84	32.41	32.64	32.64	qfq	7,176,900	242,766,135	-8.85%
2026-07-16	37.00	37.45	35.66	35.81	35.81	qfq	5,884,927	213,662,397	-5.11%
2026-07-15	37.20	38.62	35.71	37.74	37.74	qfq	7,272,244	270,644,369	2.33%
2026-07-14	35.62	36.94	35.00	36.88	36.88	qfq	6,051,994	219,109,049	3.60%
2026-07-13	39.87	39.98	35.40	35.60	35.60	qfq	8,524,525	318,109,235	-11.24%
2026-07-10	40.12	41.30	39.50	40.11	40.11	qfq	7,466,909	303,170,046	-0.15%
2026-07-09	41.07	41.85	38.20	40.17	40.17	qfq	8,231,453	326,972,171	-0.40%
2026-07-08	42.87	43.16	39.53	40.33	40.33	qfq	7,794,709	318,688,572	-5.11%
2026-07-07	44.25	45.00	42.46	42.50	42.50	qfq	6,698,539	291,348,335	-3.91%
2026-07-06	46.05	46.14	43.20	44.23	44.23	qfq	8,352,531	372,289,760	-3.47%
2026-07-03	47.50	47.78	45.57	45.82	45.82	qfq	11,396,709	527,197,815	-2.82%
2026-07-02	47.02	48.94	45.71	47.15	47.15	qfq	11,792,586	558,691,961	-1.40%
2026-07-01	46.00	48.88	45.01	47.82	47.82	qfq	12,651,405	600,059,030	2.11%
2026-06-30	45.01	46.95	43.25	46.83	46.83	qfq	13,084,596	589,369,783	2.56%
2026-06-29	39.93	46.24	39.80	45.66	45.46	qfq	18,128,015	791,788,185	14.67%
2026-06-26	39.12	41.59	38.50	39.82	39.65	qfq	10,132,542	406,992,295	1.04%
2026-06-25	39.65	41.09	38.82	39.41	39.24	qfq	9,066,721	361,975,496	-0.03%
2026-06-24	40.01	40.45	38.44	39.42	39.25	qfq	10,635,157	418,376,887	-2.64%
2026-06-23	40.51	42.34	40.00	40.49	40.32	qfq	10,035,805	412,432,079	-0.83%
2026-06-22	42.50	43.58	39.71	40.83	40.65	qfq	14,730,374	608,964,797	-2.04%
2026-06-18	44.53	45.00	39.01	41.68	41.50	qfq	20,404,227	849,548,581	-13.15%
2026-06-17	43.32	49.60	42.91	47.99	47.78	qfq	16,762,582	772,499,831	8.33%
2026-06-16	39.34	44.73	39.23	44.30	44.11	qfq	16,386,952	710,874,652	13.01%
2026-06-15	37.99	39.83	37.01	39.20	39.03	qfq	9,299,391	358,792,095	3.43%
2026-06-12	38.50	40.08	37.64	37.90	37.74	qfq	11,974,124	464,202,113	-1.61%
2026-06-11	36.70	39.50	36.13	38.52	38.35	qfq	11,310,954	431,354,781	3.77%
2026-06-10	37.46	38.98	37.04	37.12	36.96	qfq	11,160,185	423,249,071	-3.46%
2026-06-09	36.36	39.37	36.03	38.45	38.28	qfq	16,145,144	611,143,671	4.88%
2026-06-08	33.20	37.37	33.20	36.66	36.50	qfq	14,670,724	530,493,237	6.11%
2026-06-05	31.80	35.04	30.62	34.55	34.40	qfq	11,204,391	372,871,178	8.51%
2026-06-04	31.51	32.56	31.41	31.84	31.70	qfq	4,377,502	140,444,362	0.06%
2026-06-03	31.86	32.68	31.55	31.82	31.68	qfq	4,032,124	129,439,470	-1.18%
2026-06-02	32.39	32.87	31.45	32.20	32.06	qfq	3,848,265	123,554,408	-0.59%
2026-06-01	32.49	32.88	32.05	32.39	32.25	qfq	3,425,037	111,433,377	-0.61%
2026-05-29	34.15	34.69	32.35	32.59	32.45	qfq	5,750,789	190,694,841	-4.68%
2026-05-28	33.60	34.46	33.20	34.19	34.04	qfq	5,612,295	190,234,914	1.67%
2026-05-27	34.72	34.73	33.43	33.63	33.49	qfq	6,268,517	212,444,599	-3.75%
2026-05-26	35.80	36.16	34.35	34.94	34.79	qfq	7,906,061	277,454,882	-1.58%
2026-05-25	36.36	36.96	35.00	35.50	35.35	qfq	8,281,779	294,794,793	-3.01%
2026-05-22	36.44	36.88	35.28	36.60	36.44	qfq	7,311,849	266,406,362	1.64%
2026-05-21	36.87	37.98	35.95	36.01	35.85	qfq	10,221,239	378,509,302	-2.70%
2026-05-20	37.80	37.88	36.71	37.01	36.85	qfq	8,925,881	331,177,237	-3.99%
2026-05-19	37.50	38.98	37.03	38.55	38.38	qfq	13,181,810	501,514,637	1.98%
2026-05-18	38.01	38.75	37.20	37.80	37.64	qfq	11,774,996	443,576,139	-2.73%
2026-05-15	36.41	39.55	36.41	38.86	38.69	qfq	18,430,882	707,861,811	5.86%
2026-05-14	38.01	38.40	36.71	36.71	36.55	qfq	10,175,238	379,667,675	-3.39%
2026-05-13	37.88	38.45	37.56	38.00	37.84	qfq	10,815,740	410,935,157	-1.25%
2026-05-12	39.20	39.82	38.28	38.48	38.31	qfq	13,717,900	533,941,342	-1.79%
2026-05-11	41.30	41.48	38.77	39.18	39.01	qfq	26,145,680	1,035,739,580	-5.73%
2026-05-08	36.49	41.56	36.00	41.56	41.38	qfq	24,706,166	969,911,213	20.01%
2026-05-07	30.68	36.43	30.53	34.63	34.48	qfq	16,978,707	582,384,061	12.84%
2026-05-06	30.70	30.97	30.47	30.69	30.56	qfq	4,036,832	123,968,388	0.76%
2026-04-30	30.03	30.94	30.02	30.46	30.33	qfq	3,764,257	115,313,533	0.99%
2026-04-29	29.41	30.55	29.35	30.16	30.03	qfq	4,467,110	134,487,617	1.86%
2026-04-28	30.21	30.35	29.40	29.61	29.48	qfq	5,969,274	177,073,806	-4.36%
2026-04-27	29.05	30.98	29.05	30.96	30.83	qfq	6,620,730	201,073,309	5.81%
2026-04-24	28.98	30.09	28.68	29.26	29.13	qfq	3,597,852	105,543,162	0.41%
2026-04-23	29.80	29.84	28.96	29.14	29.01	qfq	3,555,088	104,334,029	-3.06%
2026-04-22	29.36	30.33	29.22	30.06	29.93	qfq	4,449,418	132,688,473	1.62%
2026-04-21	29.89	30.18	29.35	29.58	29.45	qfq	2,348,907	69,514,265	-1.27%
2026-04-20	30.20	30.55	29.46	29.96	29.83	qfq	3,931,425	117,660,665	-0.37%
2026-04-17	28.77	30.62	28.62	30.07	29.94	qfq	6,926,870	206,181,361	3.94%
2026-04-16	28.21	28.94	28.21	28.93	28.81	qfq	2,952,560	84,724,174	2.37%
2026-04-15	28.88	28.97	28.20	28.26	28.14	qfq	2,713,153	77,546,962	-1.84%
2026-04-14	28.60	28.79	28.30	28.79	28.67	qfq	2,630,553	75,105,481	1.27%
2026-04-13	28.26	28.48	28.08	28.43	28.31	qfq	1,931,120	54,660,775	-0.11%
2026-04-10	28.68	28.95	28.45	28.46	28.34	qfq	2,989,355	85,737,585	0.00%
2026-04-09	28.06	28.91	27.87	28.46	28.34	qfq	4,021,989	114,056,000	0.18%
2026-04-08	27.45	28.46	27.28	28.41	28.29	qfq	4,869,665	136,539,421	5.97%
2026-04-07	26.98	27.15	26.72	26.81	26.69	qfq	1,862,820	50,125,518	-0.63%
2026-04-03	27.18	27.42	26.91	26.98	26.86	qfq	2,390,283	64,916,043	-0.81%
2026-04-02	28.02	28.23	27.02	27.20	27.08	qfq	4,308,995	118,792,053	-4.66%
2026-04-01	28.17	29.25	28.00	28.53	28.41	qfq	5,426,273	155,114,075	2.15%
2026-03-31	29.40	29.56	27.71	27.93	27.81	qfq	6,098,302	172,027,708	1.31%
2026-03-30	26.61	28.88	26.61	27.57	27.45	qfq	6,078,905	169,189,910	3.18%
2026-03-27	25.96	26.84	25.92	26.72	26.60	qfq	2,614,476	69,506,395	1.02%
2026-03-26	27.30	27.40	26.36	26.45	26.34	qfq	4,298,730	115,055,594	-3.57%
2026-03-25	26.61	27.85	26.50	27.43	27.31	qfq	4,897,069	133,754,622	3.24%
2026-03-24	26.44	26.57	25.81	26.57	26.46	qfq	2,994,780	78,442,153	2.67%
2026-03-23	26.96	27.14	25.79	25.88	25.77	qfq	3,851,441	102,178,132	-5.79%
2026-03-20	28.30	28.50	27.45	27.47	27.35	qfq	3,190,693	88,868,819	-2.83%
2026-03-19	29.15	29.30	28.12	28.27	28.15	qfq	3,667,970	105,181,535	-4.65%
2026-03-18	29.29	29.66	29.15	29.65	29.52	qfq	3,176,100	93,272,826	1.26%
2026-03-17	30.42	30.65	29.20	29.28	29.15	qfq	4,065,321	120,880,536	-3.53%
2026-03-16	30.50	30.79	30.08	30.35	30.22	qfq	4,135,948	125,541,828	-1.20%
2026-03-13	31.18	32.18	30.33	30.72	30.59	qfq	8,427,576	261,226,310	-2.78%
2026-03-12	34.49	34.49	31.55	31.60	31.46	qfq	11,378,622	371,882,429	-10.43%
2026-03-11	36.28	37.80	35.12	35.28	35.13	qfq	9,642,864	349,908,119	-4.21%
2026-03-10	36.39	37.05	35.62	36.83	36.67	qfq	4,079,540	149,338,870	3.17%
2026-03-09	36.03	36.28	34.73	35.70	35.55	qfq	3,940,841	139,514,440	-3.64%
2026-03-06	36.28	38.10	36.08	37.05	36.89	qfq	4,132,418	153,325,115	1.51%
2026-03-05	37.00	37.62	36.26	36.50	36.34	qfq	4,507,796	165,761,122	0.55%
2026-03-04	36.31	37.01	35.80	36.30	36.14	qfq	4,541,218	164,623,696	-2.39%
2026-03-03	38.48	39.00	36.96	37.19	37.03	qfq	7,708,209	292,210,540	-5.25%
2026-03-02	35.94	40.15	35.18	39.25	39.08	qfq	10,745,961	408,554,538	8.13%
2026-02-27	35.47	36.68	34.85	36.30	36.14	qfq	6,505,139	233,135,271	2.02%
2026-02-26	34.69	36.28	34.56	35.58	35.43	qfq	6,621,090	234,333,793	3.88%
2026-02-25	33.66	35.09	33.32	34.25	34.10	qfq	4,590,078	157,386,661	2.09%
2026-02-24	33.88	34.00	33.19	33.55	33.41	qfq	1,499,548	50,211,997	0.45%
2026-02-13	33.62	33.88	33.31	33.40	33.26	qfq	988,581	33,245,707	-0.65%
2026-02-12	32.99	33.97	32.90	33.62	33.48	qfq	1,709,810	57,441,676	1.79%
2026-02-11	32.76	33.80	32.60	33.03	32.89	qfq	1,793,621	59,542,593	0.43%
2026-02-10	32.96	33.17	32.61	32.89	32.75	qfq	976,540	32,187,645	0.27%
2026-02-09	32.94	33.06	32.39	32.80	32.66	qfq	947,131	31,031,056	1.58%
2026-02-06	32.16	32.70	31.91	32.29	32.15	qfq	920,800	29,793,688	-0.25%
2026-02-05	32.77	33.03	32.37	32.37	32.23	qfq	803,000	26,186,543	-1.64%
2026-02-04	33.27	33.35	32.66	32.91	32.77	qfq	1,066,953	35,145,685	-1.05%
2026-02-03	32.88	33.38	32.61	33.26	33.12	qfq	1,187,000	39,204,684	2.40%
2026-02-02	33.07	33.55	32.47	32.48	32.34	qfq	1,235,470	40,819,825	-2.14%
2026-01-30	33.22	33.43	32.54	33.19	33.05	qfq	1,568,787	51,833,829	-0.48%
2026-01-29	33.85	34.32	33.13	33.35	33.21	qfq	1,862,300	62,721,748	-1.48%
2026-01-28	34.54	34.78	33.66	33.85	33.70	qfq	1,963,500	66,835,559	-2.73%
2026-01-27	34.15	35.13	33.25	34.80	34.65	qfq	2,341,133	80,043,478	1.55%
2026-01-26	35.06	35.30	33.87	34.27	34.12	qfq	2,088,720	71,879,621	-2.23%
2026-01-23	34.72	35.11	34.49	35.05	34.90	qfq	1,908,927	66,506,195	0.92%
2026-01-22	34.75	35.25	34.58	34.73	34.58	qfq	1,840,891	64,026,805	0.73%
2026-01-21	34.05	34.65	34.05	34.48	34.33	qfq	1,705,594	58,734,803	0.67%
2026-01-20	34.77	34.86	34.00	34.25	34.10	qfq	2,539,167	86,987,086	-1.52%
2026-01-19	34.23	35.31	33.93	34.78	34.63	qfq	3,689,101	127,706,078	1.99%
2026-01-16	33.02	34.48	32.98	34.10	33.95	qfq	3,623,369	123,016,593	3.30%
2026-01-15	32.56	33.12	32.52	33.01	32.87	qfq	1,469,200	48,292,243	0.33%
2026-01-14	32.85	33.49	32.45	32.90	32.76	qfq	2,508,866	82,927,615	-0.06%
2026-01-13	33.80	33.88	32.90	32.92	32.78	qfq	2,225,125	74,186,932	-2.63%
2026-01-12	33.43	33.92	33.05	33.81	33.66	qfq	2,461,558	82,401,037	1.96%
2026-01-09	32.90	33.50	32.81	33.16	33.02	qfq	1,847,606	61,229,000	0.67%
2026-01-08	32.66	33.18	32.61	32.94	32.80	qfq	1,484,788	48,846,686	1.17%
2026-01-07	32.50	32.90	32.25	32.56	32.42	qfq	1,347,600	43,970,591	0.28%
2026-01-06	32.42	32.80	32.30	32.47	32.33	qfq	1,436,288	46,710,302	0.03%
2026-01-05	32.52	32.91	32.35	32.46	32.32	qfq	1,690,831	54,947,709	-0.55%
2025-12-31	32.80	32.94	32.45	32.64	32.50	qfq	1,961,488	64,031,915	-0.49%
2025-12-30	31.65	32.95	31.62	32.80	32.66	qfq	2,694,748	87,604,206	2.60%
2025-12-29	31.36	32.23	31.18	31.97	31.83	qfq	1,925,347	61,229,931	1.43%
2025-12-26	31.83	31.95	31.21	31.52	31.38	qfq	1,694,163	53,540,306	-0.79%
2025-12-25	30.70	31.97	30.53	31.77	31.63	qfq	2,206,100	69,305,970	3.93%
2025-12-24	30.16	30.72	29.97	30.57	30.44	qfq	905,400	27,617,373	1.33%
2025-12-23	30.08	30.37	30.00	30.17	30.04	qfq	913,863	27,548,681	0.17%
2025-12-22	30.07	30.45	30.07	30.12	29.99	qfq	943,804	28,580,999	0.70%
2025-12-19	29.70	30.24	29.69	29.91	29.78	qfq	1,011,753	30,358,909	0.84%
2025-12-18	29.40	30.15	29.40	29.66	29.53	qfq	1,463,971	43,780,604	-0.10%
2025-12-17	29.70	29.95	29.00	29.69	29.56	qfq	1,619,300	47,573,460	-0.34%
2025-12-16	30.16	30.41	29.61	29.79	29.66	qfq	1,422,400	42,504,622	-1.23%
2025-12-15	30.67	30.80	30.16	30.16	30.03	qfq	1,033,313	31,516,701	-1.89%
2025-12-12	31.07	31.21	30.72	30.74	30.61	qfq	1,010,810	31,266,721	-0.68%
2025-12-11	31.63	31.83	30.90	30.95	30.82	qfq	1,182,000	36,994,170	-2.30%
2025-12-10	31.65	31.98	31.54	31.68	31.54	qfq	868,507	27,555,686	-0.22%
2025-12-09	32.04	32.19	31.73	31.75	31.61	qfq	1,273,432	40,687,328	-1.37%
2025-12-08	32.45	32.62	31.94	32.19	32.05	qfq	1,609,815	51,803,291	-0.31%
2025-12-05	31.71	32.49	31.41	32.29	32.15	qfq	1,874,400	60,057,410	1.83%
2025-12-04	31.23	32.21	31.23	31.71	31.57	qfq	2,132,927	67,812,566	1.80%
2025-12-03	31.56	31.67	30.95	31.15	31.02	qfq	1,012,941	31,597,601	-1.36%
2025-12-02	32.10	32.18	31.45	31.58	31.44	qfq	1,279,500	40,477,050	-2.05%
2025-12-01	31.46	33.38	31.17	32.24	32.10	qfq	3,105,932	101,090,554	2.48%
2025-11-28	30.62	31.46	30.62	31.46	31.32	qfq	1,113,700	34,735,956	2.24%
2025-11-27	30.71	31.10	30.58	30.77	30.64	qfq	729,100	22,518,671	0.23%
2025-11-26	30.85	31.12	30.62	30.70	30.57	qfq	882,092	27,215,721	-0.32%
2025-11-25	30.94	31.35	30.79	30.80	30.67	qfq	864,470	26,863,448	0.03%
2025-11-24	30.20	30.94	30.20	30.79	30.66	qfq	1,008,884	30,902,318	1.95%
2025-11-21	31.02	31.56	30.00	30.20	30.07	qfq	1,846,899	56,477,889	-4.16%
2025-11-20	32.08	32.08	31.37	31.51	31.37	qfq	1,113,274	35,139,398	-1.01%
2025-11-19	32.42	32.53	31.79	31.83	31.69	qfq	1,061,500	33,979,634	-1.79%
2025-11-18	32.78	32.78	32.27	32.41	32.27	qfq	916,646	29,720,956	-1.13%
2025-11-17	32.55	32.84	32.20	32.78	32.64	qfq	926,203	30,197,592	0.55%
2025-11-14	32.80	33.11	32.60	32.60	32.46	qfq	896,013	29,449,221	-1.24%
2025-11-13	33.13	33.32	32.83	33.01	32.87	qfq	1,118,402	36,981,186	-0.36%
2025-11-12	33.60	34.47	33.01	33.13	32.99	qfq	1,574,027	52,351,010	-2.18%
2025-11-11	33.79	34.88	33.28	33.87	33.72	qfq	2,307,899	78,999,579	0.62%
2025-11-10	34.00	34.50	33.50	33.66	33.51	qfq	1,241,960	41,863,145	-1.23%
2025-11-07	34.86	34.86	34.06	34.08	33.93	qfq	1,638,010	56,203,613	-2.46%
2025-11-06	33.91	35.23	33.78	34.94	34.79	qfq	2,087,337	72,355,927	2.61%
2025-11-05	33.84	34.18	33.72	34.05	33.90	qfq	1,024,900	34,835,691	-0.55%
2025-11-04	34.70	34.75	33.83	34.24	34.09	qfq	1,409,600	48,216,933	-0.38%
2025-11-03	34.36	34.77	34.13	34.37	34.22	qfq	1,022,000	35,155,882	-0.61%
2025-10-31	34.48	34.96	34.26	34.58	34.43	qfq	1,051,500	36,448,225	0.26%
2025-10-30	34.93	35.09	34.37	34.49	34.34	qfq	1,437,502	49,851,649	-1.34%
2025-10-29	35.13	35.29	34.61	34.96	34.81	qfq	1,170,200	40,766,070	-0.48%
2025-10-28	34.85	35.72	34.23	35.13	34.98	qfq	2,525,407	88,763,242	0.09%
2025-10-27	34.92	35.33	34.68	35.10	34.95	qfq	1,721,741	60,258,948	0.60%
2025-10-24	34.60	34.96	34.45	34.89	34.74	qfq	1,158,400	40,273,665	1.34%
2025-10-23	34.54	34.54	33.90	34.43	34.28	qfq	928,403	31,722,907	-0.43%
2025-10-22	34.29	35.28	34.03	34.58	34.43	qfq	1,625,500	56,530,653	0.12%
2025-10-21	33.95	34.80	33.51	34.54	34.39	qfq	1,788,972	61,436,038	2.83%
2025-10-20	33.22	33.68	33.12	33.59	33.45	qfq	1,332,300	44,564,659	3.16%
2025-10-17	33.96	34.10	32.50	32.56	32.42	qfq	1,700,500	56,325,365	-3.78%
2025-10-16	34.54	34.82	33.72	33.84	33.69	qfq	1,490,872	50,802,674	-2.84%
2025-10-15	33.87	34.87	33.65	34.83	34.68	qfq	1,543,294	53,099,774	2.86%
2025-10-14	35.20	35.55	33.80	33.86	33.71	qfq	2,124,154	73,267,330	-3.67%
2025-10-13	33.99	35.20	33.06	35.15	35.00	qfq	2,473,613	85,480,798	-2.66%
2025-10-10	36.06	36.95	35.91	36.11	35.95	qfq	2,051,116	74,539,769	-0.52%
2025-10-09	36.26	36.70	35.81	36.30	36.14	qfq	1,738,400	62,915,042	0.08%
2025-09-30	36.62	36.70	36.20	36.27	36.11	qfq	1,745,689	63,561,422	-0.55%
2025-09-29	36.98	37.20	36.16	36.47	36.31	qfq	1,844,346	67,500,761	-1.06%
2025-09-26	37.34	37.98	36.85	36.86	36.70	qfq	2,457,659	91,498,488	-1.55%
2025-09-25	37.38	38.17	37.15	37.44	37.28	qfq	2,916,684	109,888,193	0.54%
2025-09-24	36.79	37.47	36.01	37.24	37.08	qfq	2,217,679	82,133,374	0.68%
2025-09-23	37.50	37.63	35.67	36.99	36.83	qfq	3,181,125	116,213,352	-1.49%
2025-09-22	37.61	38.90	37.08	37.55	37.39	qfq	2,779,225	104,882,097	-0.16%
2025-09-19	38.16	38.36	36.92	37.61	37.45	qfq	4,174,688	156,911,715	-1.62%
2025-09-18	38.50	39.50	37.65	38.23	38.07	qfq	7,383,522	286,334,980	-1.72%
2025-09-17	37.63	39.12	37.27	38.90	38.73	qfq	6,531,365	250,671,360	2.80%
2025-09-16	36.35	37.85	36.35	37.84	37.68	qfq	4,955,124	185,305,298	3.67%
2025-09-15	36.60	38.30	36.25	36.50	36.34	qfq	3,338,287	123,802,234	-1.03%
2025-09-12	36.80	37.33	36.12	36.88	36.72	qfq	3,170,933	116,164,710	0.49%
2025-09-11	35.63	36.78	35.30	36.70	36.54	qfq	2,549,250	92,243,244	2.71%
2025-09-10	36.30	36.64	35.70	35.73	35.58	qfq	1,823,424	65,826,178	-1.65%
2025-09-09	37.10	37.11	36.21	36.33	36.17	qfq	2,223,200	81,433,001	-2.52%
2025-09-08	36.39	37.47	36.11	37.27	37.11	qfq	3,536,888	131,047,203	2.93%
2025-09-05	34.88	36.28	34.63	36.21	36.05	qfq	2,908,966	104,023,289	3.90%
2025-09-04	36.22	36.45	34.25	34.85	34.70	qfq	3,369,600	119,208,144	-3.44%
2025-09-03	36.99	37.48	36.02	36.09	35.93	qfq	3,472,091	126,645,896	-3.30%
2025-09-02	37.91	38.45	35.85	37.32	37.16	qfq	6,288,107	233,052,067	0.84%
2025-09-01	36.69	37.96	36.34	37.01	36.85	qfq	3,849,762	142,262,790	0.82%
2025-08-29	36.78	37.05	36.13	36.71	36.55	qfq	3,360,960	122,861,660	-0.11%
2025-08-28	36.80	37.10	35.43	36.75	36.59	qfq	4,980,463	181,300,437	-0.70%
2025-08-27	38.60	38.74	36.99	37.01	36.85	qfq	5,029,729	191,278,292	-3.19%
2025-08-26	39.00	39.20	38.19	38.23	38.07	qfq	4,340,749	167,351,223	-0.16%
2025-08-25	37.64	38.79	37.56	38.29	38.12	qfq	5,264,401	201,092,158	1.75%
2025-08-22	37.47	37.91	37.21	37.63	37.47	qfq	4,583,956	171,956,381	0.29%
2025-08-21	38.30	39.22	37.50	37.52	37.36	qfq	9,491,748	362,953,188	-0.82%
2025-08-20	37.50	37.85	36.95	37.83	37.67	qfq	4,263,987	159,677,156	-0.05%
2025-08-19	37.04	37.98	36.31	37.85	37.69	qfq	6,802,665	253,641,130	2.35%
2025-08-18	36.80	37.36	36.30	36.98	36.82	qfq	5,651,041	208,404,408	0.96%
2025-08-15	35.60	36.77	35.50	36.63	36.47	qfq	5,863,416	213,829,492	3.53%
2025-08-14	37.36	37.37	35.29	35.38	35.23	qfq	5,815,182	209,128,197	-3.60%
2025-08-13	35.88	37.00	35.88	36.70	36.54	qfq	7,877,801	288,406,956	3.12%
2025-08-12	36.24	36.24	35.35	35.59	35.44	qfq	3,384,200	120,633,220	-1.58%
2025-08-11	35.72	36.32	35.36	36.16	36.00	qfq	4,589,441	165,170,919	1.23%
2025-08-08	35.41	36.12	35.11	35.72	35.57	qfq	4,279,628	152,384,568	0.34%
2025-08-07	35.52	35.78	35.21	35.60	35.45	qfq	3,831,377	135,975,796	-0.56%
2025-08-06	34.99	36.22	34.76	35.80	35.65	qfq	6,875,427	245,213,208	2.73%
2025-08-05	34.60	35.35	34.45	34.85	34.70	qfq	3,551,205	123,486,497	0.58%
2025-08-04	33.31	34.65	33.26	34.65	34.50	qfq	3,578,852	122,390,587	3.31%
2025-08-01	33.32	33.78	33.24	33.54	33.40	qfq	1,888,941	63,178,262	0.69%
2025-07-31	33.25	34.05	33.21	33.31	33.17	qfq	3,303,493	111,200,026	-0.15%
2025-07-30	34.28	34.34	33.11	33.36	33.22	qfq	3,084,200	103,573,732	-2.40%
2025-07-29	34.60	34.61	33.81	34.18	34.03	qfq	3,409,969	116,149,673	-1.44%
2025-07-28	34.80	35.09	34.50	34.68	34.53	qfq	2,884,706	100,182,324	-0.32%
2025-07-25	34.94	35.07	34.55	34.79	34.64	qfq	3,565,403	123,910,348	-0.74%
2025-07-24	34.56	35.35	34.52	35.05	34.90	qfq	5,119,808	179,389,093	0.14%
2025-07-23	35.51	36.21	34.90	35.00	34.85	qfq	9,561,378	338,703,242	-5.10%
2025-07-22	35.48	39.33	35.33	36.88	36.72	qfq	15,048,460	559,851,739	6.90%
2025-07-21	33.72	34.55	33.43	34.50	34.35	qfq	3,771,267	128,216,872	2.56%
2025-07-18	34.04	34.26	33.61	33.64	33.49	qfq	2,569,913	86,773,985	-1.49%
2025-07-17	33.96	34.26	33.64	34.15	34.00	qfq	3,379,300	114,963,032	0.62%
2025-07-16	33.95	34.40	33.58	33.94	33.79	qfq	3,672,400	124,756,170	-0.38%
2025-07-15	34.45	34.85	33.81	34.07	33.92	qfq	5,872,057	200,702,098	-0.06%
2025-07-14	33.41	34.39	33.18	34.09	33.94	qfq	6,185,366	209,673,424	1.94%
2025-07-11	32.86	33.65	32.24	33.44	33.30	qfq	4,760,963	156,836,224	1.03%
2025-07-10	32.54	33.20	32.30	33.10	32.96	qfq	4,710,784	154,734,601	1.04%
2025-07-09	31.90	34.42	31.85	32.76	32.62	qfq	8,884,281	293,802,984	4.33%
2025-07-08	30.72	31.44	30.61	31.40	31.26	qfq	2,043,867	63,688,710	2.61%
2025-07-07	31.00	31.00	30.40	30.60	30.47	qfq	1,182,100	36,132,129	-0.75%
2025-07-04	31.59	31.66	30.67	30.83	30.70	qfq	2,110,000	65,330,058	-2.59%
2025-07-03	31.67	31.88	31.34	31.65	31.51	qfq	1,327,775	41,922,608	0.16%
2025-07-02	32.11	32.11	31.25	31.60	31.46	qfq	1,920,900	60,685,138	-1.74%
2025-07-01	32.59	32.60	31.88	32.16	32.02	qfq	2,155,428	69,378,106	-1.41%
2025-06-30	32.15	32.65	31.99	32.62	32.48	qfq	2,183,923	70,793,403	1.62%
2025-06-27	31.80	32.13	31.54	32.10	31.96	qfq	1,995,323	63,694,058	0.31%
2025-06-26	32.39	33.00	31.94	32.00	31.67	qfq	3,051,500	99,038,073	-1.20%
2025-06-25	32.10	32.58	31.82	32.39	32.05	qfq	3,512,420	113,268,894	0.75%
2025-06-24	30.01	32.15	29.95	32.15	31.81	qfq	4,646,271	145,869,859	6.92%
2025-06-23	29.46	30.12	29.46	30.07	29.76	qfq	1,645,600	49,222,896	0.50%
2025-06-20	30.90	31.00	29.75	29.92	29.61	qfq	3,038,189	91,541,961	-2.86%
2025-06-19	31.83	32.20	30.70	30.80	30.48	qfq	3,876,797	122,200,273	-3.24%
2025-06-18	31.10	32.33	30.91	31.83	31.50	qfq	3,421,487	108,083,351	1.73%
2025-06-17	31.20	31.88	30.86	31.29	30.96	qfq	2,758,000	86,420,173	0.90%
2025-06-16	30.15	31.30	30.11	31.01	30.69	qfq	2,650,300	81,717,346	2.99%
2025-06-13	30.82	30.87	29.96	30.11	29.80	qfq	1,919,300	58,236,022	-2.59%
2025-06-12	31.08	31.20	30.80	30.91	30.59	qfq	1,624,646	50,297,217	-0.90%
2025-06-11	31.00	31.35	30.62	31.19	30.86	qfq	2,071,432	64,477,200	1.00%
2025-06-10	31.55	31.78	30.35	30.88	30.56	qfq	3,281,500	101,762,263	-1.37%
2025-06-09	31.53	31.70	31.15	31.31	30.98	qfq	2,427,100	76,210,051	0.80%
2025-06-06	31.31	31.53	30.74	31.06	30.74	qfq	1,833,000	56,787,176	-0.80%
2025-06-05	30.89	31.72	30.50	31.31	30.98	qfq	2,516,757	78,372,436	1.33%
2025-06-04	30.84	31.18	30.79	30.90	30.58	qfq	1,523,200	47,177,565	0.10%
2025-06-03	30.73	31.11	30.50	30.87	30.55	qfq	1,897,600	58,619,145	-0.03%
2025-05-30	32.11	32.33	30.85	30.88	30.56	qfq	2,523,800	78,778,196	-4.48%
2025-05-29	31.72	32.68	31.71	32.33	31.99	qfq	2,250,900	72,780,554	1.83%
2025-05-28	32.10	32.56	31.52	31.75	31.42	qfq	1,825,700	58,199,973	-1.06%
2025-05-27	32.94	33.01	31.98	32.09	31.76	qfq	2,110,400	67,988,715	-2.58%
2025-05-26	32.74	33.07	32.31	32.94	32.60	qfq	1,982,600	64,887,493	-0.36%
2025-05-23	33.33	34.20	32.98	33.06	32.72	qfq	2,764,730	92,692,908	-1.67%
2025-05-22	33.42	34.59	33.42	33.62	33.27	qfq	3,259,951	110,753,129	0.60%
2025-05-21	34.37	34.37	33.28	33.42	33.07	qfq	2,843,300	95,320,544	-2.79%
2025-05-20	34.59	34.89	34.17	34.38	34.02	qfq	2,896,900	100,185,177	-0.87%
2025-05-19	35.36	35.36	33.74	34.68	34.32	qfq	3,986,163	136,728,927	-2.03%
2025-05-16	34.85	36.59	34.69	35.40	35.03	qfq	5,612,255	201,201,463	0.97%
2025-05-15	35.93	35.98	34.70	35.06	34.69	qfq	4,264,219	149,359,158	-3.10%
2025-05-14	36.01	37.39	35.82	36.18	35.80	qfq	6,390,437	233,589,602	-0.03%
2025-05-13	36.31	36.69	35.70	36.19	35.81	qfq	4,128,455	149,193,580	0.53%
2025-05-12	35.68	36.50	35.21	36.00	35.62	qfq	5,115,091	184,336,770	2.77%
2025-05-09	36.13	36.15	34.30	35.03	34.66	qfq	5,547,691	194,017,461	-2.88%
2025-05-08	35.16	36.54	35.10	36.07	35.69	qfq	7,456,372	267,697,875	2.82%
2025-05-07	35.40	35.97	34.52	35.08	34.71	qfq	7,090,776	250,379,084	-0.43%
2025-05-06	34.00	35.33	33.60	35.23	34.86	qfq	6,488,300	223,518,831	4.85%
2025-04-30	32.78	34.19	32.30	33.60	33.25	qfq	5,737,970	191,352,994	3.19%
2025-04-29	31.05	33.09	30.60	32.56	32.22	qfq	4,826,527	155,125,513	4.86%
2025-04-28	31.93	32.04	30.81	31.05	30.73	qfq	3,414,181	106,597,900	-3.15%
2025-04-25	32.30	32.58	31.64	32.06	31.73	qfq	4,463,729	143,127,184	-0.74%
2025-04-24	32.89	35.09	32.08	32.30	31.96	qfq	7,876,510	262,032,251	-1.16%
2025-04-23	31.39	33.25	31.30	32.68	32.34	qfq	5,598,186	181,906,232	5.22%
2025-04-22	31.61	31.61	30.80	31.06	30.74	qfq	2,049,800	63,717,182	-1.77%
2025-04-21	30.45	31.76	30.12	31.62	31.29	qfq	3,122,240	97,084,576	3.47%
2025-04-18	30.76	31.14	30.11	30.56	30.24	qfq	1,993,641	60,733,311	-1.04%
2025-04-17	31.18	31.60	30.77	30.88	30.56	qfq	2,557,475	79,590,811	-1.15%
2025-04-16	31.89	32.59	30.77	31.24	30.91	qfq	3,566,379	112,574,229	-3.04%
2025-04-15	32.99	33.32	31.77	32.22	31.88	qfq	4,812,081	155,767,664	0.37%
2025-04-14	32.12	32.85	31.90	32.10	31.77	qfq	5,323,205	171,748,378	2.03%
2025-04-11	30.15	32.99	30.01	31.46	31.13	qfq	9,346,984	297,823,775	4.00%
2025-04-10	30.47	31.57	30.18	30.25	29.93	qfq	4,787,448	147,623,508	3.24%
2025-04-09	28.03	29.59	25.59	29.30	28.99	qfq	5,260,036	147,555,769	2.09%
2025-04-08	28.83	30.20	27.84	28.70	28.40	qfq	4,957,264	142,935,030	-0.31%
2025-04-07	33.62	33.79	28.79	28.79	28.49	qfq	3,801,248	117,013,074	-20.01%
2025-04-03	36.74	37.60	35.64	35.99	35.61	qfq	2,381,109	86,774,652	-3.02%
2025-04-02	36.47	37.88	36.27	37.11	36.72	qfq	2,687,797	100,230,205	1.26%
2025-04-01	37.01	37.39	36.45	36.65	36.27	qfq	1,727,504	63,628,307	-1.43%
2025-03-31	37.27	37.47	35.78	37.18	36.79	qfq	2,956,357	107,987,312	-1.77%
2025-03-28	38.36	38.99	37.78	37.85	37.46	qfq	2,754,378	105,314,322	-2.30%
2025-03-27	40.05	40.55	38.65	38.74	38.34	qfq	3,672,940	144,529,301	-4.46%
2025-03-26	38.38	40.67	38.30	40.55	40.13	qfq	4,587,879	183,795,998	3.84%
2025-03-25	39.28	40.62	38.72	39.05	38.64	qfq	3,998,738	158,399,666	-0.05%
2025-03-24	39.57	39.78	37.46	39.07	38.66	qfq	4,322,695	166,622,647	-1.09%
2025-03-21	41.91	42.08	39.42	39.50	39.09	qfq	6,217,240	249,438,196	-7.26%
2025-03-20	42.50	43.42	41.00	42.59	42.15	qfq	5,757,396	243,287,403	2.01%
2025-03-19	41.76	42.56	41.26	41.75	41.31	qfq	4,028,221	168,477,964	-1.04%
2025-03-18	42.01	42.80	41.64	42.19	41.75	qfq	4,658,179	196,254,401	0.02%
2025-03-17	43.35	43.35	41.50	42.18	41.74	qfq	5,046,204	212,218,404	-2.92%
2025-03-14	41.96	44.64	41.14	43.45	43.00	qfq	5,852,865	250,334,969	3.45%
2025-03-13	45.72	45.75	41.29	42.00	41.56	qfq	7,109,289	304,301,260	-9.05%
2025-03-12	44.88	47.30	43.62	46.18	45.70	qfq	9,752,698	447,154,937	5.41%
2025-03-11	43.00	44.44	42.70	43.81	43.35	qfq	4,986,649	217,015,956	-1.55%
2025-03-10	45.80	46.24	44.06	44.50	44.04	qfq	5,141,827	229,605,452	-2.86%
2025-03-07	45.20	45.81	43.98	45.81	45.33	qfq	6,733,703	302,407,556	0.33%
2025-03-06	45.74	46.98	45.00	45.66	45.18	qfq	7,964,624	366,195,163	-0.54%
2025-03-05	44.50	46.49	44.00	45.91	45.43	qfq	7,740,800	350,842,227	2.30%
2025-03-04	43.30	45.77	43.20	44.88	44.41	qfq	8,047,637	359,863,783	2.70%
2025-03-03	44.13	44.50	43.00	43.70	43.24	qfq	5,685,962	248,766,622	-1.00%
2025-02-28	47.29	47.66	43.66	44.14	43.68	qfq	9,381,690	419,223,596	-7.98%
2025-02-27	48.00	49.15	46.35	47.97	47.47	qfq	12,269,635	583,945,681	-3.93%
2025-02-26	48.08	56.07	48.06	49.93	49.41	qfq	16,607,838	853,010,153	-1.42%
2025-02-25	40.27	50.65	40.10	50.65	50.12	qfq	13,495,537	628,457,661	20.00%
2025-02-24	41.03	42.75	39.40	42.21	41.77	qfq	10,392,425	429,031,905	0.96%
2025-02-21	38.00	44.00	38.00	41.81	41.37	qfq	12,063,271	499,395,820	6.79%
2025-02-20	39.00	40.50	38.41	39.15	38.74	qfq	13,945,388	551,160,190	1.69%
2025-02-19	31.80	38.50	31.30	38.50	38.10	qfq	12,268,868	445,643,897	20.01%
2025-02-18	31.25	33.59	30.77	32.08	31.75	qfq	5,712,684	183,588,452	2.43%
2025-02-17	31.00	31.45	30.45	31.32	30.99	qfq	3,171,311	98,169,720	2.29%
2025-02-14	31.90	32.00	30.46	30.62	30.30	qfq	4,820,848	149,492,977	-4.31%
2025-02-13	34.11	34.47	31.97	32.00	31.67	qfq	6,366,548	208,595,883	-6.71%
2025-02-12	32.17	35.26	32.00	34.30	33.94	qfq	7,420,978	252,651,734	6.36%
2025-02-11	31.98	32.53	31.06	32.25	31.91	qfq	5,985,949	191,246,380	-0.28%
2025-02-10	30.62	32.58	29.86	32.34	32.00	qfq	7,230,652	224,564,198	5.79%
2025-02-07	32.21	32.66	30.01	30.57	30.25	qfq	9,089,982	281,865,864	-4.35%
2025-02-06	29.57	32.89	29.40	31.96	31.63	qfq	7,241,614	229,004,489	8.08%
2025-02-05	32.00	32.00	28.55	29.57	29.26	qfq	6,962,927	205,872,413	-5.77%
2025-01-27	31.80	33.00	31.10	31.38	31.05	qfq	7,279,967	232,803,767	1.62%
2025-01-24	30.10	31.12	29.08	30.88	30.56	qfq	5,567,624	167,644,667	2.59%
2025-01-23	30.16	30.86	28.83	30.10	29.79	qfq	7,302,330	219,425,335	2.10%
2025-01-22	28.65	31.90	28.65	29.48	29.17	qfq	10,348,313	316,575,709	2.93%
2025-01-21	27.30	28.88	27.16	28.64	28.34	qfq	5,291,159	149,721,585	5.33%
2025-01-20	26.89	27.33	26.87	27.19	26.91	qfq	2,669,697	72,217,649	1.12%
2025-01-17	27.06	27.49	26.60	26.89	26.61	qfq	3,555,284	96,194,319	0.82%
2025-01-16	26.80	27.29	26.34	26.67	26.39	qfq	2,068,000	55,385,646	-0.19%
2025-01-15	26.85	26.99	26.40	26.72	26.44	qfq	2,024,100	53,970,924	-0.74%
2025-01-14	25.10	26.95	24.95	26.92	26.64	qfq	3,545,457	93,132,814	7.12%
2025-01-13	25.30	25.85	24.31	25.13	24.87	qfq	2,381,260	59,821,985	-1.49%
2025-01-10	25.79	26.50	25.40	25.51	25.24	qfq	3,404,810	88,230,993	-0.97%
2025-01-09	23.30	26.15	23.17	25.76	25.49	qfq	5,679,700	141,631,611	10.32%
2025-01-08	23.70	23.78	22.60	23.35	23.11	qfq	1,922,100	44,580,050	-1.77%
2025-01-07	23.46	23.78	23.00	23.77	23.52	qfq	1,255,900	29,454,471	2.06%
2025-01-06	23.53	23.63	22.60	23.29	23.05	qfq	1,651,457	38,220,707	-1.90%
2025-01-03	25.65	25.82	23.08	23.74	23.49	qfq	3,020,200	73,044,902	-7.30%
2025-01-02	27.00	27.25	25.18	25.61	25.34	qfq	3,563,057	93,219,262	-6.40%
2024-12-31	28.44	28.46	27.33	27.36	27.07	qfq	2,914,357	80,796,049	-3.29%
2024-12-30	27.45	28.60	26.77	28.29	28.00	qfq	3,934,968	110,532,791	1.95%
2024-12-27	28.01	28.50	27.55	27.75	27.46	qfq	3,124,579	86,883,226	-1.28%
2024-12-26	27.19	28.75	26.88	28.11	27.82	qfq	4,905,667	137,711,215	4.03%
2024-12-25	27.78	27.96	25.90	27.02	26.74	qfq	4,775,941	128,532,100	-3.36%
2024-12-24	27.78	28.47	27.10	27.96	27.67	qfq	5,053,041	140,139,622	2.34%
2024-12-23	28.40	28.56	26.95	27.32	27.04	qfq	5,698,500	157,026,823	-4.24%
2024-12-20	26.58	29.97	26.58	28.53	28.23	qfq	9,336,273	265,101,940	7.38%
2024-12-19	26.43	27.50	26.13	26.57	26.29	qfq	4,905,606	131,586,635	-0.49%
2024-12-18	26.66	27.07	25.70	26.70	26.42	qfq	5,330,586	141,385,021	-0.71%
2024-12-17	27.94	28.20	25.80	26.89	26.61	qfq	10,143,345	271,657,451	-7.12%
2024-12-16	25.15	30.14	24.91	28.95	28.65	qfq	15,431,686	441,857,610	15.25%
2024-12-13	25.50	25.69	25.00	25.12	24.86	qfq	2,189,300	55,243,458	-2.10%
2024-12-12	25.80	26.10	25.30	25.66	25.39	qfq	2,000,900	51,199,484	-0.66%
2024-12-11	25.98	25.98	25.23	25.83	25.56	qfq	2,851,700	72,849,192	-1.11%
2024-12-10	26.67	27.10	25.98	26.12	25.85	qfq	4,368,705	115,688,605	0.89%
2024-12-09	25.62	26.75	25.57	25.89	25.62	qfq	4,080,899	106,843,341	0.35%
2024-12-06	26.30	26.53	25.42	25.80	25.53	qfq	5,707,249	147,085,251	-3.70%
2024-12-05	25.31	28.00	25.05	26.79	26.51	qfq	8,215,060	217,925,207	5.64%
2024-12-04	25.42	25.88	24.80	25.36	25.10	qfq	3,296,667	83,867,266	0.48%
2024-12-03	25.12	25.97	24.80	25.24	24.98	qfq	3,564,557	90,573,461	0.52%
2024-12-02	24.82	25.25	24.45	25.11	24.85	qfq	3,627,075	90,115,627	2.45%
2024-11-29	23.71	24.71	23.68	24.51	24.25	qfq	3,594,803	87,338,483	4.12%
2024-11-28	23.67	23.87	23.42	23.54	23.29	qfq	1,097,833	25,961,768	-0.30%
2024-11-27	23.71	23.74	23.08	23.61	23.36	qfq	1,201,600	28,077,908	-1.63%
2024-11-26	24.31	24.54	23.75	24.00	23.39	qfq	1,185,200	28,411,038	-1.23%
2024-11-25	24.15	24.47	23.70	24.30	23.68	qfq	1,685,200	40,581,938	0.75%
2024-11-22	24.48	24.65	24.01	24.12	23.51	qfq	2,052,365	49,797,916	-1.67%
2024-11-21	24.67	25.00	24.15	24.53	23.91	qfq	2,245,809	55,055,408	-0.97%
2024-11-20	23.95	24.83	23.78	24.77	24.14	qfq	3,433,400	84,209,215	4.16%
2024-11-19	22.80	23.80	22.80	23.78	23.18	qfq	1,590,840	37,078,618	4.34%
2024-11-18	23.22	23.58	22.70	22.79	22.21	qfq	1,561,791	36,013,750	-1.94%
2024-11-15	23.69	24.11	23.21	23.24	22.65	qfq	1,085,168	25,657,201	-2.27%
2024-11-14	24.38	24.55	23.64	23.78	23.18	qfq	1,343,992	32,365,797	-2.50%
2024-11-13	24.58	24.58	23.81	24.39	23.77	qfq	1,740,665	42,084,345	-0.81%
2024-11-12	24.55	25.40	24.32	24.59	23.97	qfq	3,331,145	82,558,476	0.12%
2024-11-11	23.91	24.57	23.71	24.56	23.94	qfq	2,421,164	58,903,321	2.08%
2024-11-08	24.25	24.70	24.01	24.06	23.45	qfq	2,311,848	56,218,678	-0.66%
2024-11-07	23.85	24.22	23.71	24.22	23.60	qfq	2,267,800	54,524,273	-0.04%
2024-11-06	24.60	25.02	24.00	24.23	23.61	qfq	3,804,639	93,283,065	-1.34%
2024-11-05	23.80	24.76	23.50	24.56	23.94	qfq	5,002,277	121,168,710	1.57%
2024-11-04	22.31	24.19	22.31	24.18	23.57	qfq	4,847,385	114,442,122	8.43%
2024-11-01	22.53	23.05	22.09	22.30	21.73	qfq	1,717,027	38,916,830	-1.55%
2024-10-31	22.63	22.79	22.42	22.65	22.07	qfq	1,310,576	29,652,860	0.00%
2024-10-30	22.63	23.20	22.51	22.65	22.07	qfq	1,460,038	33,341,996	-0.53%
2024-10-29	23.17	23.34	22.72	22.77	22.19	qfq	1,484,204	34,043,650	-0.91%
2024-10-28	22.76	22.99	22.75	22.98	22.40	qfq	1,238,536	28,382,286	0.44%
2024-10-25	22.78	23.02	22.60	22.88	22.30	qfq	1,353,594	30,917,071	0.97%
2024-10-24	22.53	22.99	22.53	22.66	22.08	qfq	914,192	20,775,240	-0.48%
2024-10-23	22.98	23.08	22.65	22.77	22.19	qfq	1,560,324	35,668,149	-1.00%
2024-10-22	22.88	23.20	22.56	23.00	22.42	qfq	2,049,361	46,888,822	0.83%
2024-10-21	22.67	23.18	22.45	22.81	22.23	qfq	2,762,628	63,066,345	-0.13%
2024-10-18	21.60	22.99	21.50	22.84	22.26	qfq	3,232,704	72,047,355	3.44%
2024-10-17	21.66	22.48	21.47	22.08	21.52	qfq	2,083,592	45,613,314	2.70%
2024-10-16	21.20	21.80	21.20	21.50	20.95	qfq	896,300	19,286,435	-0.09%
2024-10-15	21.65	22.11	21.45	21.52	20.97	qfq	1,215,100	26,484,732	-1.19%
2024-10-14	21.37	21.90	21.06	21.78	21.23	qfq	1,267,021	27,247,768	1.92%
2024-10-11	22.31	22.48	21.05	21.37	20.83	qfq	1,453,361	31,414,726	-5.06%
2024-10-10	23.58	24.28	22.06	22.51	21.94	qfq	1,782,777	40,430,722	0.04%
2024-10-09	24.39	24.39	22.45	22.50	21.93	qfq	2,789,771	65,031,653	-10.11%
2024-10-08	26.86	26.86	22.91	25.03	24.39	qfq	4,460,721	110,303,688	10.51%
2024-09-30	20.88	22.96	20.64	22.65	22.07	qfq	3,748,870	81,812,217	12.52%
2024-09-27	19.32	20.59	19.29	20.13	19.62	qfq	1,659,134	33,009,775	5.61%
2024-09-26	18.47	19.07	18.42	19.06	18.58	qfq	690,400	12,992,360	2.80%
2024-09-25	18.50	18.97	18.45	18.54	18.07	qfq	823,700	15,421,788	0.82%
2024-09-24	18.07	18.44	17.83	18.39	17.92	qfq	610,500	11,121,706	2.57%
2024-09-23	18.17	18.17	17.87	17.93	17.47	qfq	278,500	5,007,055	-0.66%
2024-09-20	18.21	18.21	17.91	18.05	17.59	qfq	306,800	5,530,992	-0.93%
2024-09-19	18.08	18.30	17.92	18.22	17.76	qfq	324,500	5,894,278	1.56%
2024-09-18	17.98	18.10	17.79	17.94	17.48	qfq	399,154	7,156,787	-0.39%
2024-09-13	18.30	18.33	17.91	18.01	17.55	qfq	537,300	9,736,275	-2.23%
2024-09-12	18.65	18.79	18.40	18.42	17.95	qfq	266,100	4,940,483	-0.97%
2024-09-11	18.59	18.84	18.54	18.60	18.13	qfq	249,100	4,651,551	-0.64%
2024-09-10	18.52	18.79	18.24	18.72	18.24	qfq	334,817	6,204,268	1.08%
2024-09-09	18.80	18.96	18.41	18.52	18.05	qfq	473,000	8,821,298	-1.75%
2024-09-06	19.25	19.30	18.85	18.85	18.37	qfq	395,300	7,514,127	-2.33%
2024-09-05	19.17	19.35	19.17	19.30	18.81	qfq	265,000	5,109,486	0.84%
2024-09-04	19.27	19.34	19.02	19.14	18.65	qfq	231,000	4,425,010	-0.62%
2024-09-03	19.00	19.32	18.99	19.26	18.77	qfq	266,170	5,111,297	1.37%
2024-09-02	19.19	19.45	18.96	19.00	18.52	qfq	394,200	7,582,017	-1.66%
2024-08-30	19.24	19.50	19.13	19.32	18.83	qfq	569,000	11,023,939	0.52%
2024-08-29	18.69	19.27	18.68	19.22	18.73	qfq	405,600	7,731,709	2.18%
2024-08-28	18.66	18.95	18.50	18.81	18.33	qfq	339,330	6,362,160	0.70%
2024-08-27	19.00	19.02	18.63	18.68	18.21	qfq	291,700	5,471,169	-1.63%
2024-08-26	18.84	19.19	18.84	18.99	18.51	qfq	290,501	5,528,254	0.85%
2024-08-23	18.95	19.05	18.72	18.83	18.35	qfq	346,600	6,538,405	-0.95%
2024-08-22	19.20	19.44	19.01	19.01	18.53	qfq	359,113	6,887,307	-2.01%
2024-08-21	19.16	19.60	19.16	19.40	18.91	qfq	460,300	8,946,108	0.73%
2024-08-20	19.36	19.49	19.17	19.26	18.77	qfq	397,800	7,668,128	-1.23%
2024-08-19	19.59	19.82	19.45	19.50	19.00	qfq	375,400	7,356,816	-0.51%
2024-08-16	19.71	19.92	19.51	19.60	19.10	qfq	815,200	16,074,595	-1.51%
2024-08-15	19.83	20.08	19.55	19.90	19.39	qfq	509,400	10,126,571	0.86%
2024-08-14	19.87	20.04	19.62	19.73	19.23	qfq	385,700	7,615,909	-0.70%
2024-08-13	20.07	20.10	19.62	19.87	19.37	qfq	637,100	12,641,003	-1.00%
2024-08-12	19.95	20.15	19.82	20.07	19.56	qfq	564,800	11,313,947	-0.20%
2024-08-09	19.98	20.18	19.95	20.11	19.60	qfq	812,134	16,314,103	0.65%
2024-08-08	19.84	20.12	19.43	19.98	19.47	qfq	1,012,000	20,069,760	0.71%
2024-08-07	19.93	20.01	19.61	19.84	19.34	qfq	521,900	10,380,925	0.46%
2024-08-06	19.45	19.85	19.45	19.75	19.25	qfq	584,500	11,489,267	1.86%
2024-08-05	19.50	19.95	19.36	19.39	18.90	qfq	821,800	16,141,243	-1.57%
2024-08-02	19.90	20.12	19.67	19.70	19.20	qfq	593,000	11,785,433	-1.75%
2024-08-01	20.13	20.30	20.01	20.05	19.54	qfq	887,000	17,857,851	-0.69%
2024-07-31	19.61	20.30	19.52	20.19	19.68	qfq	957,600	19,178,387	2.96%
2024-07-30	19.56	19.76	19.30	19.61	19.11	qfq	568,200	11,097,069	0.05%
2024-07-29	19.74	19.91	19.53	19.60	19.10	qfq	533,000	10,477,536	-0.71%
2024-07-26	19.23	19.81	19.18	19.74	19.24	qfq	834,400	16,346,821	3.19%
2024-07-25	18.95	19.37	18.89	19.13	18.64	qfq	392,000	7,491,558	0.26%
2024-07-24	19.02	19.34	18.95	19.08	18.60	qfq	445,134	8,515,206	-0.57%
2024-07-23	19.85	19.86	19.19	19.19	18.70	qfq	722,900	14,078,396	-3.08%
2024-07-22	19.53	19.86	19.48	19.80	19.30	qfq	650,600	12,843,250	1.33%
2024-07-19	19.38	19.70	19.32	19.54	19.04	qfq	591,415	11,566,679	-0.46%
2024-07-18	19.09	19.68	18.80	19.63	19.13	qfq	955,346	18,412,046	2.08%
2024-07-17	19.29	19.35	19.06	19.23	18.74	qfq	448,900	8,625,640	-0.41%
2024-07-16	19.54	19.55	19.10	19.31	18.82	qfq	374,064	7,199,149	-0.41%
2024-07-15	20.10	20.10	19.00	19.39	18.90	qfq	534,560	10,379,077	-2.12%
2024-07-12	19.89	19.89	19.61	19.81	19.31	qfq	407,900	8,055,572	0.05%
2024-07-11	19.89	19.92	19.45	19.80	19.30	qfq	546,060	10,761,143	2.43%
2024-07-10	19.30	19.55	19.06	19.33	18.84	qfq	360,700	6,999,665	0.10%
2024-07-09	18.80	19.34	18.51	19.31	18.82	qfq	607,646	11,550,261	1.90%
2024-07-08	19.50	19.55	18.90	18.95	18.47	qfq	678,700	12,958,874	-2.82%
2024-07-05	19.41	19.88	19.19	19.50	19.00	qfq	610,900	11,826,624	-0.10%
2024-07-04	20.18	20.43	19.45	19.52	19.02	qfq	860,069	17,126,272	-1.81%
2024-07-03	20.14	20.28	19.88	19.88	19.37	qfq	503,100	10,066,211	-1.29%
2024-07-02	20.29	20.44	20.09	20.14	19.63	qfq	464,700	9,385,424	-0.74%
2024-07-01	20.17	20.44	19.91	20.29	19.77	qfq	987,900	19,913,286	-0.29%
2024-06-28	20.06	20.77	20.06	20.35	19.83	qfq	940,300	19,241,253	0.44%
2024-06-27	20.35	21.02	20.26	20.26	19.75	qfq	1,304,900	26,969,901	-1.51%
2024-06-26	20.00	20.57	19.77	20.57	20.05	qfq	1,536,000	31,090,403	1.73%
2024-06-25	19.39	21.03	19.36	20.22	19.71	qfq	1,968,207	40,247,347	4.23%
2024-06-24	20.15	20.16	19.36	19.40	18.91	qfq	979,100	19,266,366	-3.72%
2024-06-21	20.48	20.49	20.13	20.15	19.64	qfq	711,700	14,417,956	-1.99%
2024-06-20	21.19	21.19	20.50	20.56	20.04	qfq	668,600	13,875,892	-2.56%
2024-06-19	21.25	21.30	20.96	21.10	20.56	qfq	546,200	11,520,926	-0.33%
2024-06-18	21.05	21.24	20.97	21.17	20.63	qfq	575,500	12,169,939	0.57%
2024-06-17	21.25	21.25	21.00	21.05	20.52	qfq	398,900	8,423,024	-0.52%
2024-06-14	21.44	21.44	21.00	21.16	20.62	qfq	516,700	10,926,076	-0.52%
2024-06-13	21.23	21.44	20.94	21.27	20.73	qfq	866,000	18,337,640	0.66%
2024-06-12	20.76	21.25	20.73	21.13	20.59	qfq	606,738	12,804,908	1.00%
2024-06-11	20.25	20.93	20.23	20.92	20.39	qfq	581,072	11,981,616	1.60%
2024-06-07	20.58	20.68	20.27	20.59	20.07	qfq	789,400	16,209,438	1.63%
2024-06-06	20.60	20.90	19.91	20.26	19.75	qfq	1,664,700	33,701,199	-2.13%
2024-06-05	21.12	21.12	20.65	20.70	20.17	qfq	793,800	16,536,106	-1.62%
2024-06-04	21.43	21.43	20.83	21.04	20.51	qfq	1,090,900	22,919,914	-2.32%
2024-06-03	21.75	22.04	21.36	21.54	20.99	qfq	833,000	18,058,025	-1.28%
2024-05-31	21.35	21.90	21.35	21.82	21.27	qfq	793,700	17,272,752	1.91%
2024-05-30	21.41	21.57	21.09	21.41	20.87	qfq	523,800	11,213,174	0.05%
2024-05-29	20.75	21.56	20.75	21.40	20.86	qfq	507,300	10,859,925	0.42%
2024-05-28	21.41	21.60	21.23	21.31	20.77	qfq	584,800	12,511,758	-2.11%
2024-05-27	21.55	21.77	21.14	21.77	21.02	qfq	787,518	16,852,484	1.07%
2024-05-24	21.51	21.75	21.40	21.54	20.80	qfq	780,800	16,846,650	-0.28%
2024-05-23	21.96	21.96	21.60	21.60	20.86	qfq	976,600	21,228,349	-1.64%
2024-05-22	21.93	22.27	21.86	21.96	21.21	qfq	863,800	19,025,846	-0.23%
2024-05-21	22.28	22.34	21.87	22.01	21.26	qfq	966,000	21,246,603	-1.21%
2024-05-20	22.29	22.43	22.16	22.28	21.52	qfq	978,284	21,805,210	-0.04%
2024-05-17	22.15	22.45	22.04	22.29	21.53	qfq	945,000	21,005,674	0.50%
2024-05-16	22.20	22.48	22.09	22.18	21.42	qfq	910,100	20,298,790	0.59%
2024-05-15	22.27	22.43	21.80	22.05	21.29	qfq	1,344,000	29,745,170	-0.90%
2024-05-14	22.19	22.70	22.11	22.25	21.49	qfq	1,743,900	38,968,762	0.77%
2024-05-13	22.48	22.87	22.00	22.08	21.32	qfq	3,529,007	78,842,903	-4.00%
2024-05-10	25.03	26.00	22.94	23.00	22.21	qfq	4,998,307	120,200,453	-3.52%
2024-05-09	23.36	24.10	23.26	23.84	23.02	qfq	2,142,857	50,687,625	2.54%
2024-05-08	23.32	23.58	23.08	23.25	22.45	qfq	1,059,384	24,683,892	-1.19%
2024-05-07	23.24	23.53	23.05	23.53	22.72	qfq	1,797,000	41,938,555	1.29%
2024-05-06	23.14	23.32	23.01	23.23	22.43	qfq	1,633,899	37,817,762	1.26%
2024-04-30	23.12	23.50	22.78	22.94	22.15	qfq	1,430,300	32,883,896	-0.86%
2024-04-29	22.82	23.28	22.50	23.14	22.35	qfq	2,313,699	53,361,214	3.67%
2024-04-26	22.35	22.60	22.01	22.32	21.56	qfq	1,530,096	34,202,052	-0.13%
2024-04-25	22.00	22.55	22.00	22.35	21.58	qfq	1,311,757	29,242,690	1.31%
2024-04-24	21.73	22.09	21.72	22.06	21.30	qfq	1,105,800	24,265,677	1.38%
2024-04-23	21.70	22.09	21.32	21.76	21.01	qfq	1,412,900	30,721,539	0.79%
2024-04-22	21.60	21.86	21.26	21.59	20.85	qfq	1,148,433	24,728,792	-1.19%
2024-04-19	21.50	21.94	21.15	21.85	21.10	qfq	1,640,614	35,216,720	0.37%
2024-04-18	21.82	22.75	21.42	21.77	21.02	qfq	1,988,400	43,791,283	0.00%
2024-04-17	20.45	21.77	20.45	21.77	21.02	qfq	2,380,721	50,901,183	7.56%
2024-04-16	21.62	21.65	19.80	20.24	19.55	qfq	2,678,625	54,969,834	-6.94%
2024-04-15	23.10	23.10	21.58	21.75	21.01	qfq	3,176,918	70,477,042	-6.49%
2024-04-12	23.50	23.80	22.60	23.26	22.46	qfq	3,714,237	86,209,427	-3.04%
2024-04-11	23.04	24.30	22.12	23.99	23.17	qfq	5,451,653	126,742,426	3.18%
2024-04-10	23.10	24.63	23.10	23.25	22.45	qfq	4,156,846	98,927,465	2.74%
2024-04-09	22.50	22.69	22.07	22.63	21.85	qfq	754,200	16,929,925	1.94%
2024-04-08	23.30	23.30	22.20	22.20	21.44	qfq	1,178,700	26,605,291	-3.69%
2024-04-03	23.46	23.46	22.88	23.05	22.26	qfq	901,600	20,801,971	-1.71%
2024-04-02	23.43	23.57	23.12	23.45	22.65	qfq	1,336,865	31,243,719	0.43%
2024-04-01	22.60	23.35	22.60	23.35	22.55	qfq	1,560,900	36,205,854	3.41%
2024-03-29	22.50	22.59	22.11	22.58	21.81	qfq	1,115,456	24,970,192	1.03%
2024-03-28	22.25	22.64	22.17	22.35	21.58	qfq	1,260,899	28,243,870	0.99%
2024-03-27	22.91	23.09	22.12	22.13	21.37	qfq	993,799	22,418,743	-3.36%
2024-03-26	22.67	23.08	22.42	22.90	22.12	qfq	1,151,272	26,214,942	0.84%
2024-03-25	23.49	23.49	22.68	22.71	21.93	qfq	1,319,684	30,538,823	-3.40%
2024-03-22	23.73	23.78	23.10	23.51	22.70	qfq	1,664,900	39,091,805	-0.93%
2024-03-21	23.69	23.91	23.51	23.73	22.92	qfq	1,291,300	30,633,377	0.59%
2024-03-20	23.71	23.80	23.47	23.59	22.78	qfq	1,149,038	27,143,632	-0.13%
2024-03-19	23.76	24.06	23.55	23.62	22.81	qfq	1,530,638	36,391,709	-0.76%
2024-03-18	23.60	23.81	23.39	23.80	22.98	qfq	1,694,800	40,049,331	1.23%
2024-03-15	23.00	23.52	22.95	23.51	22.70	qfq	1,774,475	41,420,385	1.95%
2024-03-14	23.40	23.61	22.71	23.06	22.27	qfq	1,375,011	31,824,278	-0.86%
2024-03-13	22.99	23.37	22.66	23.26	22.46	qfq	1,865,600	43,145,157	1.35%
2024-03-12	22.57	23.08	22.50	22.95	22.16	qfq	1,822,500	41,619,635	1.59%
2024-03-11	22.45	22.76	22.01	22.59	21.82	qfq	1,626,214	36,456,382	0.18%
2024-03-08	22.50	22.88	22.28	22.55	21.78	qfq	1,390,896	31,347,421	0.22%
2024-03-07	23.14	23.58	22.50	22.50	21.73	qfq	2,937,696	67,816,533	-1.32%
2024-03-06	22.16	22.95	22.16	22.80	22.02	qfq	2,589,100	58,860,795	1.92%
2024-03-05	22.13	22.66	21.67	22.37	21.60	qfq	2,212,323	49,310,585	0.81%
2024-03-04	22.36	22.52	21.72	22.19	21.43	qfq	1,804,668	39,779,920	-1.03%
2024-03-01	22.10	22.65	22.08	22.42	21.65	qfq	1,990,121	44,535,849	1.31%
2024-02-29	20.85	22.15	20.85	22.13	21.37	qfq	2,556,216	55,658,769	5.08%
2024-02-28	22.95	23.25	21.00	21.06	20.34	qfq	4,218,613	94,303,817	-9.46%
2024-02-27	23.00	23.35	22.51	23.26	22.46	qfq	4,121,060	94,418,023	-0.26%
2024-02-26	22.00	24.00	21.35	23.32	22.52	qfq	5,832,763	131,346,754	13.04%
2024-02-23	20.02	20.66	19.88	20.63	19.92	qfq	1,873,300	38,173,780	3.25%
2024-02-22	19.50	20.05	19.49	19.98	19.30	qfq	1,895,880	37,624,821	2.10%
2024-02-21	19.27	20.12	19.26	19.57	18.90	qfq	1,715,735	33,984,140	0.57%
2024-02-20	19.50	19.50	19.03	19.46	18.79	qfq	1,062,509	20,492,155	1.88%
2024-02-19	18.88	19.45	18.62	19.10	18.45	qfq	1,415,108	26,910,830	2.69%
2024-02-08	17.18	18.68	17.11	18.60	17.96	qfq	1,523,301	27,459,763	7.20%
2024-02-07	17.18	18.05	16.97	17.35	16.76	qfq	1,576,001	27,613,634	0.23%
2024-02-06	16.00	17.81	15.70	17.31	16.72	qfq	1,847,249	31,005,856	4.91%
2024-02-05	17.40	17.50	15.89	16.50	15.93	qfq	2,370,300	39,313,249	-4.90%
2024-02-02	19.00	19.09	16.68	17.35	16.76	qfq	1,873,420	33,333,270	-6.62%
2024-02-01	18.70	18.93	18.13	18.58	17.94	qfq	1,582,968	29,388,767	-1.95%
2024-01-31	19.88	20.24	18.90	18.95	18.30	qfq	1,530,568	29,788,823	-5.91%
2024-01-30	20.12	20.63	19.87	20.14	19.45	qfq	827,740	16,785,344	-0.89%
2024-01-29	21.00	21.21	20.30	20.32	19.62	qfq	1,009,200	20,808,575	-3.61%
2024-01-26	21.12	21.38	21.00	21.08	20.36	qfq	1,347,717	28,543,371	-0.19%
2024-01-25	20.68	21.20	20.47	21.12	20.40	qfq	1,574,632	32,919,037	2.13%
2024-01-24	20.58	20.92	20.00	20.68	19.97	qfq	1,361,574	27,836,606	1.03%
2024-01-23	19.77	20.55	19.77	20.47	19.77	qfq	1,413,617	28,636,765	0.74%
2024-01-22	21.35	21.55	20.21	20.32	19.62	qfq	2,251,081	47,094,643	-5.40%
2024-01-19	22.30	22.31	21.37	21.48	20.74	qfq	3,406,017	74,716,876	-7.81%
2024-01-18	23.52	23.52	22.67	23.30	22.50	qfq	3,974,263	91,796,803	-0.98%
2024-01-17	23.77	24.15	23.40	23.53	22.72	qfq	3,180,200	75,489,212	-0.38%
2024-01-16	23.03	23.62	23.03	23.62	22.81	qfq	1,979,200	46,200,726	1.81%
2024-01-15	23.70	23.70	22.97	23.20	22.41	qfq	2,469,100	57,447,358	-2.89%
2024-01-12	24.85	24.88	23.88	23.89	23.07	qfq	4,179,373	101,589,808	-4.63%
2024-01-11	24.84	25.16	24.42	25.05	24.19	qfq	4,494,771	111,387,463	-0.63%
2024-01-10	24.96	26.50	24.37	25.21	24.35	qfq	6,183,471	157,101,532	0.16%
2024-01-09	24.11	26.10	24.01	25.17	24.31	qfq	6,853,716	173,392,566	3.16%
2024-01-08	25.21	25.61	24.10	24.40	23.56	qfq	6,580,781	161,948,030	-4.72%
2024-01-05	26.32	27.78	25.33	25.61	24.73	qfq	9,406,935	247,488,131	-3.72%
2024-01-04	24.97	28.19	24.48	26.60	25.69	qfq	11,354,226	296,679,325	9.78%
2024-01-03	24.73	24.99	24.03	24.23	23.40	qfq	2,070,900	50,269,809	-2.61%
2024-01-02	24.60	25.44	24.60	24.88	24.03	qfq	2,736,814	68,236,427	1.22%
2023-12-29	24.32	24.77	23.92	24.58	23.74	qfq	2,151,720	52,677,497	0.74%
2023-12-28	24.15	24.55	23.88	24.40	23.56	qfq	2,056,897	50,046,086	0.70%
2023-12-27	24.00	24.36	23.65	24.23	23.40	qfq	2,084,600	50,180,742	-0.25%
2023-12-26	24.49	24.49	23.26	24.29	23.46	qfq	3,159,800	74,813,728	-1.10%
2023-12-25	24.38	24.78	23.97	24.56	23.72	qfq	3,093,350	75,090,471	1.61%
2023-12-22	24.30	25.98	24.11	24.17	23.34	qfq	4,100,351	101,402,201	1.09%
2023-12-21	23.68	24.13	23.14	23.91	23.09	qfq	1,568,500	37,112,570	1.49%
2023-12-20	23.43	24.10	23.43	23.56	22.75	qfq	1,545,286	36,771,420	0.68%
2023-12-19	23.30	23.51	22.79	23.40	22.60	qfq	1,191,578	27,508,115	1.39%
2023-12-18	23.30	23.47	23.06	23.08	22.29	qfq	1,078,020	25,039,763	-1.07%
2023-12-15	23.41	23.66	23.21	23.33	22.53	qfq	805,300	18,784,984	-0.13%
2023-12-14	23.72	23.86	23.35	23.36	22.56	qfq	1,200,800	28,239,682	-0.55%
2023-12-13	23.24	23.95	23.14	23.49	22.69	qfq	1,520,036	35,790,079	0.95%
2023-12-12	23.58	23.58	23.09	23.27	22.47	qfq	955,886	22,207,698	-0.47%
2023-12-11	22.70	23.43	22.48	23.38	22.58	qfq	1,879,600	43,441,901	2.50%
2023-12-08	23.10	23.78	22.80	22.81	22.03	qfq	2,173,200	50,430,329	-1.47%
2023-12-07	23.68	24.30	23.10	23.15	22.36	qfq	3,286,836	77,222,098	-3.02%
2023-12-06	23.95	24.51	23.82	23.87	23.05	qfq	1,929,000	46,455,802	-0.95%
2023-12-05	24.60	24.60	24.10	24.10	23.27	qfq	1,321,788	32,080,895	-2.11%
2023-12-04	24.40	24.76	24.37	24.62	23.78	qfq	1,338,634	32,901,155	0.41%
2023-12-01	24.77	24.77	24.18	24.52	23.68	qfq	1,215,230	29,728,481	-1.13%
2023-11-30	25.18	25.35	24.40	24.80	23.95	qfq	1,765,660	43,702,974	-0.92%
2023-11-29	24.90	25.46	24.68	25.03	24.17	qfq	2,302,757	57,920,862	0.93%
2023-11-28	24.31	24.85	24.12	24.80	23.95	qfq	2,249,762	55,320,762	2.73%
2023-11-27	24.42	24.55	23.93	24.14	23.31	qfq	1,799,918	43,484,133	-1.03%
2023-11-24	25.10	25.17	24.23	24.39	23.55	qfq	2,249,200	55,067,056	-2.79%
2023-11-23	25.06	25.30	24.90	25.09	24.23	qfq	1,947,568	48,819,828	0.12%
2023-11-22	25.51	25.73	25.06	25.06	24.20	qfq	2,270,492	57,558,573	-1.65%
2023-11-21	25.88	26.65	25.44	25.48	24.61	qfq	4,618,900	119,529,644	-0.78%
2023-11-20	25.57	25.94	25.09	25.68	24.80	qfq	5,157,900	131,372,719	0.47%
2023-11-17	23.55	25.87	23.53	25.56	24.68	qfq	6,569,121	163,799,189	8.31%
2023-11-16	23.93	24.10	23.60	23.60	22.79	qfq	1,039,500	24,737,898	-1.34%
2023-11-15	24.12	24.28	23.55	23.92	23.10	qfq	1,754,300	41,959,979	-0.13%
2023-11-14	24.20	24.20	23.85	23.95	23.13	qfq	1,675,000	40,157,629	-1.03%
2023-11-13	23.85	24.36	23.63	24.20	23.37	qfq	2,403,100	57,980,671	1.47%
2023-11-10	23.71	23.98	23.58	23.85	23.03	qfq	1,329,000	31,599,366	0.25%
2023-11-09	23.82	24.13	23.67	23.79	22.98	qfq	1,820,200	43,487,711	-0.29%
2023-11-08	23.87	24.07	23.50	23.86	23.04	qfq	1,798,100	42,744,546	0.13%
2023-11-07	24.00	24.18	23.72	23.83	23.01	qfq	2,144,000	51,183,292	-1.45%
2023-11-06	23.38	24.19	23.03	24.18	23.35	qfq	2,876,268	68,522,417	3.55%
2023-11-03	22.79	23.95	22.66	23.35	22.55	qfq	3,831,134	89,331,696	4.33%
2023-11-02	22.90	23.40	22.38	22.38	21.61	qfq	1,165,682	26,376,457	-2.27%
2023-11-01	23.00	23.22	22.83	22.90	22.12	qfq	1,076,700	24,774,925	-0.78%
2023-10-31	23.57	23.57	22.86	23.08	22.29	qfq	1,293,413	29,919,200	-2.04%
2023-10-30	22.82	23.58	22.82	23.56	22.75	qfq	2,104,868	49,107,736	2.57%
2023-10-27	22.47	23.15	22.31	22.97	22.18	qfq	1,781,268	40,566,253	1.28%
2023-10-26	22.35	22.73	21.98	22.68	21.90	qfq	1,550,500	34,635,533	1.39%
2023-10-25	21.66	22.64	21.64	22.37	21.60	qfq	2,133,616	47,565,968	3.81%
2023-10-24	21.15	21.90	21.09	21.55	20.81	qfq	2,440,716	52,531,298	2.08%
2023-10-23	21.85	21.99	20.86	21.11	20.39	qfq	2,280,616	48,507,517	-4.00%
2023-10-20	22.69	22.81	21.90	21.99	21.24	qfq	2,432,600	54,053,222	-3.00%
2023-10-19	23.45	23.66	22.64	22.67	21.89	qfq	3,244,196	74,897,086	-3.53%
2023-10-18	25.00	25.00	23.35	23.50	22.70	qfq	4,000,849	95,548,602	-5.43%
2023-10-17	24.86	25.07	24.32	24.85	24.00	qfq	3,057,254	75,612,498	0.00%
2023-10-16	26.25	26.25	24.64	24.85	24.00	qfq	5,494,441	138,264,037	-5.59%
2023-10-13	26.93	26.93	25.90	26.32	25.42	qfq	4,875,893	128,194,641	-2.27%
2023-10-12	26.42	27.90	26.03	26.93	26.01	qfq	4,900,422	132,355,197	-0.19%
2023-10-11	26.52	28.70	25.59	26.98	26.06	qfq	6,747,987	181,316,557	0.11%
2023-10-10	27.24	27.49	26.49	26.95	26.03	qfq	6,461,752	174,354,876	-4.09%
2023-10-09	25.58	28.20	25.38	28.10	27.14	qfq	9,304,100	248,929,289	6.80%
2023-09-28	24.66	27.27	24.50	26.31	25.41	qfq	9,256,969	242,654,030	6.69%
2023-09-27	23.94	25.40	23.60	24.66	23.82	qfq	7,048,210	173,350,177	2.11%
2023-09-26	22.69	24.86	22.69	24.15	23.32	qfq	6,188,952	147,768,020	5.27%
2023-09-25	22.91	23.29	22.60	22.94	22.15	qfq	2,085,300	47,978,162	1.50%
2023-09-22	21.93	22.65	21.50	22.60	21.83	qfq	1,976,036	44,083,006	4.10%
2023-09-21	22.29	22.30	21.70	21.71	20.97	qfq	1,610,200	35,259,890	-3.30%
2023-09-20	22.60	22.93	21.95	22.45	21.68	qfq	2,955,634	66,005,860	-2.65%
2023-09-19	22.60	23.58	22.18	23.06	22.27	qfq	3,437,361	78,952,339	2.40%
2023-09-18	21.98	22.83	21.51	22.52	21.75	qfq	2,081,230	46,552,856	2.04%
2023-09-15	22.59	24.00	21.99	22.07	21.31	qfq	2,447,012	55,337,320	-0.41%
2023-09-14	22.48	22.77	22.01	22.16	21.40	qfq	739,400	16,463,181	-0.76%
2023-09-13	22.62	22.71	22.11	22.33	21.57	qfq	527,630	11,779,045	-1.28%
2023-09-12	22.67	22.96	22.51	22.62	21.85	qfq	587,830	13,318,237	-0.22%
2023-09-11	22.70	22.77	22.40	22.67	21.89	qfq	560,530	12,676,595	0.00%
2023-09-08	22.64	22.95	22.43	22.67	21.89	qfq	745,100	16,967,961	0.89%
2023-09-07	22.93	22.98	22.42	22.47	21.70	qfq	647,200	14,607,381	-1.96%
2023-09-06	22.80	22.93	22.61	22.92	22.14	qfq	531,200	12,120,197	0.44%
2023-09-05	22.78	23.08	22.74	22.82	22.04	qfq	543,530	12,443,750	0.00%
2023-09-04	22.88	22.98	22.61	22.82	22.04	qfq	700,161	15,941,346	0.26%
2023-09-01	22.87	23.00	22.49	22.76	21.98	qfq	702,984	15,942,966	0.00%
2023-08-31	22.73	22.92	22.50	22.76	21.98	qfq	1,064,631	24,179,645	0.35%
2023-08-30	22.37	23.09	22.37	22.68	21.90	qfq	1,740,814	39,693,325	1.39%
2023-08-29	20.85	22.45	20.74	22.37	21.60	qfq	2,215,427	48,609,430	7.29%
2023-08-28	21.62	21.83	20.69	20.85	20.14	qfq	860,184	18,281,384	0.63%
2023-08-25	21.10	21.16	20.66	20.72	20.01	qfq	881,800	18,386,549	-0.77%
2023-08-24	21.24	21.29	20.72	20.88	20.16	qfq	672,127	14,107,839	-1.65%
2023-08-23	21.67	21.69	21.03	21.23	20.50	qfq	813,400	17,383,787	-1.30%
2023-08-22	21.60	21.85	21.09	21.51	20.77	qfq	760,827	16,279,970	0.37%
2023-08-21	22.11	22.28	21.43	21.43	20.70	qfq	549,100	11,928,052	-2.37%
2023-08-18	21.72	22.57	21.60	21.95	21.20	qfq	1,163,000	25,721,805	0.32%
2023-08-17	20.85	21.95	20.85	21.88	21.13	qfq	1,276,900	27,557,612	4.14%
2023-08-16	21.16	21.37	20.96	21.01	20.29	qfq	680,068	14,357,211	-1.55%
2023-08-15	22.20	22.20	21.18	21.34	20.61	qfq	785,100	16,925,294	-1.48%
2023-08-14	21.40	21.71	21.17	21.66	20.92	qfq	516,268	11,070,816	0.28%
2023-08-11	21.85	21.98	21.50	21.60	20.86	qfq	397,321	8,632,021	-1.14%
2023-08-10	21.46	21.92	21.46	21.85	21.10	qfq	455,164	9,918,936	1.39%
2023-08-09	21.86	21.86	21.43	21.55	20.81	qfq	613,000	13,216,525	-1.37%
2023-08-08	21.88	22.25	21.65	21.85	21.10	qfq	782,000	17,084,356	-1.00%
2023-08-07	22.42	22.54	21.96	22.07	21.31	qfq	717,600	15,896,986	-1.56%
2023-08-04	22.32	22.69	22.32	22.42	21.65	qfq	672,211	15,108,631	0.00%
2023-08-03	22.55	22.68	22.30	22.42	21.65	qfq	632,200	14,191,317	-0.36%
2023-08-02	22.31	22.79	22.22	22.50	21.73	qfq	714,000	16,108,180	0.85%
2023-08-01	22.58	22.65	22.22	22.31	21.55	qfq	648,000	14,467,039	-1.54%
2023-07-31	22.54	22.75	22.35	22.66	21.88	qfq	724,011	16,333,033	0.31%
2023-07-28	22.31	22.59	22.06	22.59	21.82	qfq	651,200	14,571,260	0.85%
2023-07-27	22.36	22.86	22.30	22.40	21.63	qfq	650,900	14,639,193	0.18%
2023-07-26	23.25	23.25	22.31	22.36	21.59	qfq	1,004,000	22,694,694	-3.20%
2023-07-25	22.40	23.20	22.33	23.10	22.31	qfq	1,317,381	30,086,847	2.99%
2023-07-24	22.07	22.48	21.98	22.43	21.66	qfq	984,300	21,920,893	0.63%
2023-07-21	22.38	22.72	22.20	22.29	21.53	qfq	1,055,800	23,610,218	-2.11%
2023-07-20	22.37	23.21	22.35	22.77	21.99	qfq	1,540,250	35,249,180	1.02%
2023-07-19	22.93	23.03	22.36	22.54	21.77	qfq	1,189,122	26,867,954	-2.04%
2023-07-18	23.29	23.64	22.96	23.01	22.22	qfq	1,111,221	25,799,053	-1.16%