SECURITY DETAIL · RAW DATA

金银河300619.SZ

ASZSECNYSTOCK

最近收盘价23.332026-07-17

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

最近交易日2026-07-17

成交量（股）6,412,298

成交额（元）154,805,653

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 5 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	0.033	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-23	2026-06-30	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.273	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	bonus_share	—	—	0.3	—	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	24.90	25.10	23.25	23.33	23.33	qfq	6,412,298	154,805,653	-7.09%
2026-07-16	25.91	26.50	24.91	25.11	25.11	qfq	5,607,718	143,983,853	-4.01%
2026-07-15	26.19	28.49	26.10	26.16	26.16	qfq	8,137,640	220,131,510	-0.91%
2026-07-14	26.26	26.55	25.41	26.40	26.40	qfq	5,854,264	152,149,801	0.46%
2026-07-13	28.30	28.48	26.16	26.28	26.28	qfq	7,255,235	196,314,225	-7.17%
2026-07-10	29.75	30.54	28.31	28.31	28.31	qfq	7,038,086	207,663,688	-4.42%
2026-07-09	29.18	29.67	27.89	29.62	29.62	qfq	6,629,460	191,251,661	2.49%
2026-07-08	30.50	31.15	28.81	28.90	28.90	qfq	7,712,594	227,935,165	-4.81%
2026-07-07	31.00	31.97	29.96	30.36	30.36	qfq	7,503,000	231,581,163	-2.03%
2026-07-06	32.50	32.86	30.80	30.99	30.99	qfq	9,613,237	303,301,453	-4.44%
2026-07-03	32.03	33.13	32.03	32.43	32.43	qfq	8,646,056	282,348,513	1.95%
2026-07-02	31.50	32.56	30.97	31.81	31.81	qfq	8,997,626	286,750,143	0.47%
2026-07-01	31.19	32.65	30.45	31.66	31.66	qfq	12,225,270	385,307,500	1.77%
2026-06-30	27.12	31.95	26.96	31.11	31.11	qfq	16,165,164	490,132,772	-10.81%
2026-06-29	34.77	35.55	34.04	34.88	26.81	qfq	4,723,953	163,909,669	0.06%
2026-06-26	36.52	36.60	34.83	34.86	26.79	qfq	5,377,860	190,519,929	-4.55%
2026-06-25	37.83	38.63	36.08	36.52	28.07	qfq	6,800,074	252,296,247	-4.97%
2026-06-24	38.24	38.74	37.22	38.43	29.53	qfq	4,279,785	163,202,139	0.50%
2026-06-23	40.06	40.27	37.93	38.24	29.39	qfq	6,244,108	242,656,352	-5.09%
2026-06-22	39.03	40.30	38.69	40.29	30.96	qfq	6,147,710	244,206,685	2.16%
2026-06-18	39.33	40.18	38.94	39.44	30.31	qfq	4,577,382	180,840,184	-0.55%
2026-06-17	39.51	40.47	39.40	39.66	30.48	qfq	4,724,248	188,097,149	-1.05%
2026-06-16	38.65	40.48	38.45	40.08	30.80	qfq	5,812,011	230,187,158	3.59%
2026-06-15	38.40	38.80	38.11	38.69	29.73	qfq	4,330,560	166,624,137	2.79%
2026-06-12	38.16	38.92	37.34	37.64	28.93	qfq	4,670,138	177,568,477	-0.19%
2026-06-11	38.09	38.25	37.11	37.71	28.98	qfq	3,916,336	147,547,537	-1.00%
2026-06-10	39.20	39.59	37.53	38.09	29.27	qfq	4,468,548	170,775,547	-3.13%
2026-06-09	38.21	39.44	38.21	39.32	30.22	qfq	4,959,276	193,482,083	4.57%
2026-06-08	38.50	39.09	37.40	37.60	28.90	qfq	5,328,382	203,839,839	-4.81%
2026-06-05	40.50	40.65	38.56	39.50	30.36	qfq	5,746,873	228,351,717	-2.47%
2026-06-04	40.00	41.33	39.31	40.50	31.12	qfq	5,428,310	219,727,604	0.10%
2026-06-03	40.98	42.16	40.01	40.46	31.09	qfq	5,358,426	220,217,751	-0.34%
2026-06-02	41.00	41.33	39.54	40.60	31.20	qfq	5,247,065	211,951,233	-1.46%
2026-06-01	42.05	43.58	41.11	41.20	31.66	qfq	6,799,800	287,658,549	-2.78%
2026-05-29	45.07	45.24	42.03	42.38	32.57	qfq	7,909,052	342,587,071	-6.47%
2026-05-28	42.19	46.36	41.55	45.31	34.82	qfq	11,110,706	492,032,385	7.91%
2026-05-27	42.73	43.64	41.47	41.99	32.27	qfq	5,053,120	215,194,106	-1.59%
2026-05-26	43.65	44.20	41.93	42.67	32.79	qfq	5,930,671	253,527,477	-3.33%
2026-05-25	45.52	45.70	43.58	44.14	33.92	qfq	6,620,844	292,945,206	-3.12%
2026-05-22	44.35	46.05	44.23	45.56	35.01	qfq	6,234,007	283,552,111	2.73%
2026-05-21	47.06	47.86	44.12	44.35	34.08	qfq	8,334,769	382,673,731	-6.55%
2026-05-20	48.14	48.47	46.50	47.46	36.47	qfq	8,428,646	399,821,691	-1.51%
2026-05-19	47.61	49.24	47.20	48.19	37.03	qfq	6,558,313	315,654,589	0.31%
2026-05-18	45.14	49.28	44.78	48.04	36.92	qfq	10,339,226	487,256,347	6.10%
2026-05-15	45.98	46.78	44.81	45.28	34.80	qfq	7,237,675	330,708,892	-1.29%
2026-05-14	47.50	47.87	45.87	45.87	35.25	qfq	7,537,245	351,135,340	-3.41%
2026-05-13	48.80	48.90	47.03	47.49	36.50	qfq	10,712,465	511,536,119	-3.22%
2026-05-12	48.57	49.86	48.36	49.07	37.71	qfq	12,262,205	602,237,077	0.49%
2026-05-11	45.25	50.38	44.96	48.83	37.53	qfq	22,157,587	1,063,901,498	9.80%
2026-05-08	44.22	46.28	44.13	44.47	34.18	qfq	9,475,594	426,790,777	0.27%
2026-05-07	44.90	45.12	43.67	44.35	34.08	qfq	8,242,060	364,955,413	0.52%
2026-05-06	41.42	44.76	41.41	44.12	33.91	qfq	12,262,669	531,466,372	7.53%
2026-04-30	41.86	42.16	40.94	41.03	31.53	qfq	7,180,911	296,685,092	-2.31%
2026-04-29	39.90	42.35	39.35	42.00	32.28	qfq	11,089,956	456,615,617	5.03%
2026-04-28	41.33	41.65	39.79	39.99	30.73	qfq	8,724,409	353,569,879	-3.64%
2026-04-27	39.20	42.28	39.00	41.50	31.89	qfq	16,159,308	663,511,033	-0.46%
2026-04-24	43.00	43.00	39.41	41.69	32.04	qfq	23,949,604	973,078,493	-9.49%
2026-04-23	43.01	46.06	42.68	46.06	35.40	qfq	20,416,169	914,416,375	7.69%
2026-04-22	42.69	43.18	42.31	42.77	32.87	qfq	5,290,297	225,780,198	-0.28%
2026-04-21	42.37	43.25	41.20	42.89	32.96	qfq	7,826,656	334,217,617	0.56%
2026-04-20	42.98	43.62	42.35	42.65	32.78	qfq	6,898,923	296,041,083	0.09%
2026-04-17	42.68	43.69	42.58	42.61	32.75	qfq	6,113,329	262,469,045	-0.49%
2026-04-16	42.30	43.08	42.01	42.82	32.91	qfq	5,501,193	234,621,397	1.66%
2026-04-15	44.23	44.50	41.88	42.12	32.37	qfq	7,506,097	321,592,271	-4.81%
2026-04-14	42.81	44.25	42.81	44.25	34.01	qfq	7,727,423	337,939,241	4.04%
2026-04-13	41.60	42.71	41.50	42.53	32.68	qfq	5,441,387	229,709,405	1.19%
2026-04-10	40.91	42.86	40.71	42.03	32.30	qfq	7,416,664	312,033,043	3.62%
2026-04-09	40.63	41.15	40.01	40.56	31.17	qfq	4,417,370	179,459,783	-0.29%
2026-04-08	39.60	40.72	39.44	40.68	31.26	qfq	4,819,128	193,204,725	4.76%
2026-04-07	38.52	39.60	38.41	38.83	29.84	qfq	4,161,093	162,452,956	1.41%
2026-04-03	39.95	40.26	38.29	38.29	29.43	qfq	4,100,424	158,749,815	-3.79%
2026-04-02	40.10	40.55	39.46	39.80	30.59	qfq	3,435,462	137,077,688	-1.46%
2026-04-01	40.35	40.84	39.72	40.39	31.04	qfq	4,443,800	178,863,832	2.38%
2026-03-31	41.03	41.48	39.45	39.45	30.32	qfq	5,242,619	210,618,008	-3.94%
2026-03-30	42.04	42.25	40.23	41.07	31.56	qfq	6,700,026	275,011,622	-1.68%
2026-03-27	39.45	42.19	39.05	41.77	32.10	qfq	8,649,259	357,815,994	3.34%
2026-03-26	39.70	41.73	39.50	40.42	31.06	qfq	8,249,035	336,483,388	1.84%
2026-03-25	39.01	39.98	38.97	39.69	30.50	qfq	4,264,579	168,643,369	1.66%
2026-03-24	38.94	39.28	37.43	39.04	30.00	qfq	5,442,630	208,724,944	2.20%
2026-03-23	39.39	40.00	37.92	38.20	29.36	qfq	5,980,679	232,066,017	-3.19%
2026-03-20	40.05	41.11	39.46	39.46	30.33	qfq	6,020,112	243,174,186	-1.13%
2026-03-19	39.98	40.95	39.52	39.91	30.67	qfq	5,617,729	225,507,893	-1.04%
2026-03-18	40.50	41.29	39.72	40.33	30.99	qfq	8,980,331	361,732,066	-3.54%
2026-03-17	42.92	43.42	41.81	41.81	32.13	qfq	4,746,384	201,410,942	-2.50%
2026-03-16	42.77	43.20	42.10	42.88	32.95	qfq	4,983,825	212,456,716	0.59%
2026-03-13	41.70	43.75	41.61	42.63	32.76	qfq	8,437,411	363,081,241	1.99%
2026-03-12	42.67	42.69	41.50	41.80	32.12	qfq	5,781,411	242,493,152	-2.56%
2026-03-11	42.49	43.56	42.22	42.90	32.97	qfq	7,592,950	326,873,951	0.89%
2026-03-10	42.45	42.88	41.90	42.52	32.68	qfq	5,062,713	214,712,770	2.21%
2026-03-09	42.04	42.48	40.41	41.60	31.97	qfq	7,419,037	305,539,314	-3.08%
2026-03-06	43.12	43.46	42.50	42.92	32.98	qfq	5,276,597	226,171,444	-1.22%
2026-03-05	44.47	45.28	42.81	43.45	33.39	qfq	7,130,329	311,532,820	-0.66%
2026-03-04	43.12	44.53	43.12	43.74	33.61	qfq	4,761,460	208,819,559	-0.59%
2026-03-03	46.43	47.64	43.88	44.00	33.81	qfq	8,296,028	372,822,975	-5.17%
2026-03-02	46.58	47.78	46.31	46.40	35.66	qfq	7,109,924	332,724,375	-2.23%
2026-02-27	46.95	47.57	46.31	47.46	36.47	qfq	6,270,506	294,783,072	-0.23%
2026-02-26	50.69	51.03	47.31	47.57	36.56	qfq	10,997,206	529,956,706	-3.02%
2026-02-25	47.99	49.80	47.99	49.05	37.70	qfq	8,287,083	406,730,450	2.66%
2026-02-24	48.00	50.34	47.64	47.78	36.72	qfq	9,402,429	460,548,791	1.72%
2026-02-13	47.35	47.99	46.85	46.97	36.10	qfq	4,896,866	231,423,835	-1.76%
2026-02-12	47.63	48.58	47.01	47.81	36.74	qfq	6,518,499	311,232,122	0.25%
2026-02-11	47.75	48.98	46.85	47.69	36.65	qfq	9,307,305	446,078,695	1.08%
2026-02-10	51.45	51.59	47.10	47.18	36.26	qfq	16,065,359	779,195,044	-9.01%
2026-02-09	52.80	53.32	51.63	51.85	39.85	qfq	9,437,579	492,892,943	1.51%
2026-02-06	48.50	52.48	48.16	51.08	39.26	qfq	12,055,212	615,758,879	4.31%
2026-02-05	49.50	50.72	48.20	48.97	37.63	qfq	4,924,305	241,954,685	-2.10%
2026-02-04	49.60	50.25	48.53	50.02	38.44	qfq	6,237,568	307,601,010	0.64%
2026-02-03	48.15	50.46	47.82	49.70	38.19	qfq	9,676,367	477,408,547	4.41%
2026-02-02	48.28	49.33	46.72	47.60	36.58	qfq	9,720,892	464,579,981	-1.37%
2026-01-30	48.10	49.43	45.81	48.26	37.09	qfq	16,626,845	793,464,059	-6.11%
2026-01-29	55.52	55.52	50.90	51.40	39.50	qfq	15,433,036	810,376,853	-6.82%
2026-01-28	51.70	57.08	51.30	55.16	42.39	qfq	16,352,668	891,273,197	7.09%
2026-01-27	52.28	52.50	49.20	51.51	39.59	qfq	13,302,580	677,006,831	-2.87%
2026-01-26	51.07	53.28	49.68	53.03	40.75	qfq	17,038,643	886,171,208	5.95%
2026-01-23	47.46	50.77	46.96	50.05	38.46	qfq	17,664,676	869,520,231	6.38%
2026-01-22	45.76	48.85	45.60	47.05	36.16	qfq	14,197,928	673,302,056	2.04%
2026-01-21	42.50	46.28	42.29	46.11	35.44	qfq	16,590,023	743,759,593	8.49%
2026-01-20	44.81	44.90	42.22	42.50	32.66	qfq	11,360,638	489,213,909	-5.07%
2026-01-19	44.43	45.30	43.90	44.77	34.41	qfq	7,691,310	343,604,455	0.38%
2026-01-16	44.72	44.99	43.76	44.60	34.28	qfq	8,022,948	356,264,775	-0.25%
2026-01-15	43.97	46.44	43.97	44.71	34.36	qfq	9,911,111	447,196,140	0.72%
2026-01-14	44.51	45.99	43.85	44.39	34.11	qfq	11,549,635	517,883,771	-0.69%
2026-01-13	45.38	46.18	44.67	44.70	34.35	qfq	10,919,917	494,964,278	-1.50%
2026-01-12	48.55	48.88	45.07	45.38	34.87	qfq	17,866,606	821,965,068	-4.98%
2026-01-09	47.01	48.58	46.33	47.76	36.70	qfq	12,670,631	600,156,448	1.17%
2026-01-08	47.29	48.47	46.86	47.21	36.28	qfq	10,689,025	510,149,985	-0.38%
2026-01-07	47.08	48.66	46.50	47.39	36.42	qfq	12,452,888	592,347,241	-0.32%
2026-01-06	46.00	49.19	45.89	47.54	36.53	qfq	17,247,055	824,172,579	5.06%
2026-01-05	44.18	45.57	43.61	45.25	34.77	qfq	7,995,894	357,228,852	3.08%
2025-12-31	44.70	44.77	43.50	43.90	33.74	qfq	6,523,654	287,457,231	-1.75%
2025-12-30	43.33	46.00	43.06	44.68	34.34	qfq	11,659,323	525,268,461	1.78%
2025-12-29	46.70	47.25	43.60	43.90	33.74	qfq	12,906,843	574,929,068	-5.43%
2025-12-26	45.50	47.60	45.17	46.42	35.67	qfq	18,184,468	844,370,939	3.16%
2025-12-25	44.25	45.23	43.89	45.00	34.58	qfq	7,927,387	353,519,596	0.20%
2025-12-24	44.71	45.29	43.85	44.91	34.51	qfq	9,433,644	422,165,505	-0.22%
2025-12-23	44.73	45.98	44.36	45.01	34.59	qfq	10,104,883	455,457,686	-0.16%
2025-12-22	43.16	46.18	43.11	45.08	34.64	qfq	12,322,528	549,559,977	4.40%
2025-12-19	42.86	43.50	42.16	43.18	33.18	qfq	6,674,431	286,617,688	1.12%
2025-12-18	43.22	43.97	42.66	42.70	32.82	qfq	8,001,989	345,712,979	-2.98%
2025-12-17	42.87	44.30	42.87	44.01	33.82	qfq	10,920,462	476,460,838	4.14%
2025-12-16	43.96	44.23	41.78	42.26	32.48	qfq	10,728,138	456,746,434	-3.85%
2025-12-15	43.77	44.70	42.75	43.95	33.78	qfq	10,223,307	447,096,411	-1.52%
2025-12-12	48.77	48.77	42.60	44.63	34.30	qfq	25,053,091	1,126,763,792	-9.53%
2025-12-11	45.00	49.33	45.00	49.33	37.91	qfq	25,325,888	1,207,431,076	9.94%
2025-12-10	47.55	47.60	44.65	44.87	34.48	qfq	16,176,273	737,225,123	-4.49%
2025-12-09	46.50	47.52	45.50	46.98	36.10	qfq	16,760,874	781,975,882	0.60%
2025-12-08	46.20	46.99	45.80	46.70	35.89	qfq	12,483,575	580,410,747	1.19%
2025-12-05	46.97	47.32	46.00	46.15	35.47	qfq	9,736,858	453,555,396	-1.49%
2025-12-04	47.81	48.50	46.62	46.85	36.00	qfq	6,797,763	319,655,577	-1.99%
2025-12-03	49.33	49.59	47.58	47.80	36.73	qfq	8,022,792	387,379,833	-1.91%
2025-12-02	50.04	50.36	48.65	48.73	37.45	qfq	9,862,597	485,089,003	-3.01%
2025-12-01	50.97	52.15	50.00	50.24	38.61	qfq	14,643,296	743,882,880	-2.05%
2025-11-28	50.18	55.00	50.18	51.29	39.42	qfq	28,963,403	1,512,205,227	0.41%
2025-11-27	45.01	52.43	45.01	51.08	39.26	qfq	33,053,227	1,657,593,539	12.96%
2025-11-26	41.29	47.00	41.00	45.22	34.75	qfq	20,518,734	908,547,556	9.52%
2025-11-25	41.95	42.24	41.14	41.29	31.73	qfq	7,647,944	318,106,733	-0.17%
2025-11-24	42.21	42.75	40.22	41.36	31.79	qfq	11,388,344	469,455,180	-1.50%
2025-11-21	44.01	44.80	41.36	41.99	32.27	qfq	17,720,961	757,475,782	-7.69%
2025-11-20	48.10	48.50	45.49	45.49	34.96	qfq	16,757,450	782,132,932	-5.09%
2025-11-19	44.90	48.86	44.90	47.93	36.83	qfq	27,011,063	1,282,538,325	3.99%
2025-11-18	47.24	50.60	45.80	46.09	35.42	qfq	30,165,016	1,453,057,912	0.09%
2025-11-17	44.47	46.46	43.89	46.05	35.39	qfq	19,395,971	883,436,218	3.60%
2025-11-14	43.50	45.45	42.60	44.45	34.16	qfq	15,808,383	704,244,868	0.63%
2025-11-13	42.80	45.50	42.38	44.17	33.94	qfq	19,026,399	846,804,452	4.25%
2025-11-12	42.73	43.20	41.56	42.37	32.56	qfq	7,678,528	324,215,216	-1.60%
2025-11-11	43.08	44.24	43.00	43.06	33.09	qfq	11,181,279	486,636,427	-0.14%
2025-11-10	44.00	44.24	42.62	43.12	33.14	qfq	12,043,470	520,639,777	-1.33%
2025-11-07	42.58	44.18	42.14	43.70	33.58	qfq	14,014,768	609,194,463	1.32%
2025-11-06	43.03	44.30	42.84	43.13	33.15	qfq	9,554,903	413,176,467	0.28%
2025-11-05	42.40	43.95	42.40	43.01	33.05	qfq	9,705,156	419,498,629	0.35%
2025-11-04	44.10	44.49	42.53	42.86	32.94	qfq	8,389,565	362,562,195	-3.03%
2025-11-03	45.04	46.00	43.87	44.20	33.97	qfq	12,739,228	566,933,017	-3.07%
2025-10-31	44.89	47.48	44.89	45.60	35.04	qfq	18,706,205	863,914,643	1.20%
2025-10-30	45.80	46.67	45.03	45.06	34.63	qfq	19,526,958	893,676,544	-1.05%
2025-10-29	44.80	46.25	43.55	45.54	35.00	qfq	25,625,553	1,161,183,536	1.38%
2025-10-28	41.51	47.68	41.51	44.92	34.52	qfq	31,177,917	1,409,388,607	11.74%
2025-10-27	38.11	40.96	37.88	40.20	30.89	qfq	16,395,081	645,917,548	7.20%
2025-10-24	36.50	38.00	36.19	37.50	28.82	qfq	13,229,497	493,435,271	4.57%
2025-10-23	35.86	37.18	35.39	35.86	27.56	qfq	8,824,421	318,513,843	0.00%
2025-10-22	36.61	36.68	35.65	35.86	27.56	qfq	7,309,614	263,233,812	-2.42%
2025-10-21	37.48	38.20	36.53	36.75	28.24	qfq	9,781,119	361,305,255	-1.95%
2025-10-20	39.00	39.62	36.90	37.48	28.80	qfq	14,773,090	561,716,833	-3.15%
2025-10-17	38.61	41.20	38.33	38.70	29.74	qfq	15,049,496	591,664,351	-0.62%
2025-10-16	39.01	40.80	38.30	38.94	29.93	qfq	18,095,387	716,941,057	-0.92%
2025-10-15	40.04	40.92	38.19	39.30	30.20	qfq	21,734,901	855,293,481	-1.48%
2025-10-14	38.41	41.50	37.69	39.89	30.66	qfq	31,496,262	1,253,749,742	5.89%
2025-10-13	31.85	38.23	31.50	37.67	28.95	qfq	22,477,195	810,263,828	12.35%
2025-10-10	34.78	34.85	33.40	33.53	25.77	qfq	8,072,662	272,545,477	-4.06%
2025-10-09	33.81	35.22	33.61	34.95	26.86	qfq	10,975,567	378,339,125	5.49%
2025-09-30	34.38	34.96	33.01	33.13	25.46	qfq	12,856,441	434,662,589	-4.30%
2025-09-29	34.57	35.53	34.55	34.62	26.61	qfq	9,184,727	321,688,560	0.20%
2025-09-26	35.20	35.98	34.52	34.55	26.55	qfq	10,573,808	371,558,984	-4.56%
2025-09-25	36.54	37.36	36.07	36.20	27.82	qfq	12,289,842	450,988,168	-2.50%
2025-09-24	35.68	37.99	34.70	37.13	28.53	qfq	19,962,355	722,365,375	1.03%
2025-09-23	35.88	38.20	35.71	36.75	28.24	qfq	20,265,693	746,843,915	1.24%
2025-09-22	34.78	36.50	34.29	36.30	27.90	qfq	15,720,675	558,101,055	5.68%
2025-09-19	34.60	35.69	34.14	34.35	26.40	qfq	12,736,533	444,521,933	-1.29%
2025-09-18	34.77	36.28	34.20	34.80	26.74	qfq	17,605,856	617,529,492	-1.72%
2025-09-17	35.10	36.50	34.34	35.41	27.21	qfq	17,252,930	613,618,462	0.28%
2025-09-16	35.21	35.84	34.22	35.31	27.14	qfq	19,903,887	696,919,786	-2.49%
2025-09-15	37.80	39.00	36.05	36.21	27.83	qfq	26,479,832	998,950,452	-5.95%
2025-09-12	36.50	40.00	35.40	38.50	29.59	qfq	34,567,461	1,288,298,749	3.83%
2025-09-11	35.50	37.09	34.42	37.08	28.50	qfq	27,150,751	965,478,502	2.86%
2025-09-10	36.49	36.99	35.08	36.05	27.70	qfq	28,512,502	1,024,065,670	-4.78%
2025-09-09	34.68	39.01	34.50	37.86	29.10	qfq	40,695,485	1,483,334,758	5.61%
2025-09-08	36.49	38.58	34.09	35.85	27.55	qfq	48,044,451	1,712,038,835	8.11%
2025-09-05	28.00	33.16	27.65	33.16	25.48	qfq	19,644,533	639,390,932	20.01%
2025-09-04	28.45	29.99	26.68	27.63	21.23	qfq	17,518,530	502,653,394	-5.70%
2025-09-03	29.91	31.80	28.60	29.30	22.52	qfq	20,544,415	630,532,656	-3.75%
2025-09-02	29.20	31.45	29.01	30.44	23.39	qfq	19,369,021	589,216,416	2.22%
2025-09-01	29.40	30.36	28.90	29.78	22.89	qfq	16,216,721	479,364,806	0.30%
2025-08-29	28.52	30.70	28.08	29.69	22.82	qfq	21,841,701	648,178,589	4.14%
2025-08-28	28.78	29.58	27.22	28.51	21.91	qfq	16,596,379	472,619,176	-2.40%
2025-08-27	27.61	30.00	27.54	29.21	22.45	qfq	22,327,384	645,687,415	5.30%
2025-08-26	27.28	28.33	26.98	27.74	21.32	qfq	10,103,357	279,761,975	0.91%
2025-08-25	26.88	27.75	26.72	27.49	21.13	qfq	9,535,263	259,988,995	2.35%
2025-08-22	26.75	27.13	26.50	26.86	20.64	qfq	5,869,551	157,214,434	0.67%
2025-08-21	27.19	27.48	26.56	26.68	20.50	qfq	6,500,230	174,550,552	-1.73%
2025-08-20	27.48	27.49	26.78	27.15	20.86	qfq	6,765,635	183,204,059	-0.66%
2025-08-19	27.27	27.49	26.90	27.33	21.00	qfq	6,801,607	185,255,420	0.40%
2025-08-18	26.79	27.53	26.70	27.22	20.92	qfq	8,728,757	236,768,733	2.22%
2025-08-15	26.11	26.73	26.01	26.63	20.47	qfq	5,585,384	147,975,614	1.84%
2025-08-14	26.93	27.04	26.10	26.15	20.10	qfq	7,441,331	197,267,671	-2.90%
2025-08-13	27.31	27.32	26.62	26.93	20.70	qfq	8,642,526	232,445,935	-1.54%
2025-08-12	27.75	27.80	26.95	27.35	21.02	qfq	11,965,484	327,024,027	0.51%
2025-08-11	26.71	27.40	26.60	27.21	20.91	qfq	13,198,498	357,334,532	3.93%
2025-08-08	26.62	27.10	26.17	26.18	20.12	qfq	5,880,163	155,450,814	-2.57%
2025-08-07	26.99	27.06	26.27	26.87	20.65	qfq	6,607,002	175,801,366	-0.96%
2025-08-06	26.18	27.35	26.05	27.13	20.85	qfq	10,585,867	283,968,428	3.63%
2025-08-05	26.31	26.66	26.07	26.18	20.12	qfq	4,219,704	110,806,896	-0.23%
2025-08-04	25.68	26.25	25.14	26.24	20.17	qfq	4,490,522	116,305,631	1.98%
2025-08-01	25.88	26.16	25.68	25.73	19.77	qfq	4,158,937	107,443,423	-0.81%
2025-07-31	25.74	26.71	25.65	25.94	19.93	qfq	6,396,862	167,751,433	-0.23%
2025-07-30	27.21	27.21	25.75	26.00	19.98	qfq	9,709,149	253,887,947	-4.80%
2025-07-29	27.42	28.11	26.90	27.31	20.99	qfq	10,927,685	300,017,872	-2.08%
2025-07-28	27.04	28.03	26.63	27.89	21.43	qfq	13,658,890	376,155,257	2.95%
2025-07-25	26.55	27.45	26.29	27.09	20.82	qfq	12,781,766	344,154,392	2.69%
2025-07-24	25.71	26.50	25.69	26.38	20.27	qfq	7,852,315	206,215,917	2.33%
2025-07-23	26.52	26.52	25.72	25.78	19.81	qfq	9,050,218	235,128,974	-3.73%
2025-07-22	25.69	26.99	25.49	26.78	20.58	qfq	12,856,037	340,955,638	3.16%
2025-07-21	26.03	26.11	25.28	25.96	19.95	qfq	6,595,341	170,325,070	-1.26%
2025-07-18	25.75	26.94	25.53	26.29	20.20	qfq	13,128,019	347,740,944	2.98%
2025-07-17	24.89	25.59	24.73	25.53	19.62	qfq	6,635,755	167,696,017	2.57%
2025-07-16	25.00	25.18	24.81	24.89	19.13	qfq	4,628,605	115,494,625	-0.72%
2025-07-15	25.64	25.81	24.89	25.07	19.27	qfq	7,189,218	181,005,796	-2.34%
2025-07-14	25.90	26.23	25.32	25.67	19.73	qfq	5,881,389	151,034,286	-0.96%
2025-07-11	26.20	26.23	25.53	25.92	19.92	qfq	7,090,514	183,595,038	-0.46%
2025-07-10	25.95	26.87	25.86	26.04	20.01	qfq	9,378,036	246,635,270	0.66%
2025-07-09	26.46	26.62	25.81	25.87	19.88	qfq	7,709,362	201,568,111	-1.63%
2025-07-08	26.29	26.60	26.18	26.30	20.21	qfq	7,856,042	207,053,983	-0.38%
2025-07-07	25.59	26.48	25.48	26.40	20.29	qfq	8,305,158	216,753,285	1.62%
2025-07-04	28.21	28.43	25.98	25.98	19.97	qfq	20,152,587	544,055,538	-9.85%
2025-07-03	27.74	29.21	26.88	28.82	22.15	qfq	21,158,077	596,898,613	4.08%
2025-07-02	27.27	27.89	26.86	27.69	21.28	qfq	11,259,789	309,510,379	0.58%
2025-07-01	28.06	28.40	26.66	27.53	21.16	qfq	15,415,180	421,438,112	-2.24%
2025-06-30	27.56	28.28	26.59	28.16	21.64	qfq	16,666,199	463,119,542	3.49%
2025-06-27	27.68	28.57	27.15	27.21	20.91	qfq	17,051,181	469,824,531	-2.82%
2025-06-26	28.50	29.85	27.92	28.00	21.52	qfq	21,380,190	616,886,473	-3.75%
2025-06-25	29.77	30.57	28.51	29.09	22.36	qfq	26,758,982	791,349,165	-6.22%
2025-06-24	29.80	32.66	28.81	31.02	23.84	qfq	40,034,492	1,223,466,263	1.70%
2025-06-23	27.41	30.80	26.58	30.50	23.44	qfq	30,015,067	875,524,895	4.70%
2025-06-20	29.51	31.00	28.50	29.13	22.39	qfq	30,947,243	926,462,150	-0.78%
2025-06-19	28.82	32.80	28.03	29.36	22.56	qfq	40,249,704	1,219,020,840	-2.00%
2025-06-18	27.37	32.00	26.13	29.96	23.02	qfq	40,989,371	1,154,700,623	10.59%
2025-06-17	23.30	28.32	23.00	27.09	20.82	qfq	38,046,833	985,615,463	14.79%
2025-06-16	23.10	23.67	22.40	23.60	18.14	qfq	14,611,574	337,440,709	1.72%
2025-06-13	24.70	25.15	23.20	23.20	17.83	qfq	22,723,938	550,037,703	-10.84%
2025-06-12	23.26	27.00	22.73	26.02	20.00	qfq	32,219,331	800,041,978	8.60%
2025-06-11	25.52	27.15	23.86	23.96	18.41	qfq	37,029,686	940,219,330	-3.39%
2025-06-10	21.03	24.80	20.67	24.80	19.06	qfq	24,048,209	566,662,436	19.98%
2025-06-09	19.11	22.00	19.05	20.67	15.88	qfq	11,474,945	239,088,070	7.94%
2025-06-06	18.68	19.68	18.49	19.15	14.72	qfq	3,870,121	73,816,531	-21.23%
2025-06-05	24.64	24.85	24.14	24.31	14.37	qfq	1,771,445	43,079,892	-1.22%
2025-06-04	24.00	24.98	23.75	24.61	14.55	qfq	2,401,220	58,975,878	3.19%
2025-06-03	23.65	24.10	23.65	23.85	14.10	qfq	903,779	21,597,926	-0.25%
2025-05-30	24.71	24.75	23.83	23.91	14.13	qfq	1,717,109	41,518,491	-2.92%
2025-05-29	24.40	24.68	24.32	24.63	14.56	qfq	1,281,640	31,468,629	1.07%
2025-05-28	24.90	25.23	24.25	24.37	14.41	qfq	1,977,499	48,700,125	-2.60%
2025-05-27	24.72	25.49	24.32	25.02	14.79	qfq	2,392,683	59,374,027	1.21%
2025-05-26	24.44	24.75	24.21	24.72	14.61	qfq	1,907,000	46,691,174	0.65%
2025-05-23	24.95	25.22	24.47	24.56	14.52	qfq	2,449,220	60,987,068	-1.56%
2025-05-22	26.29	26.50	24.91	24.95	14.75	qfq	4,980,885	126,950,570	-6.34%
2025-05-21	25.63	27.00	25.39	26.64	15.75	qfq	7,220,520	190,611,712	3.90%
2025-05-20	25.50	25.67	25.16	25.64	15.16	qfq	1,717,570	43,798,799	1.06%
2025-05-19	25.07	25.42	24.65	25.37	15.00	qfq	1,521,220	38,139,695	0.75%
2025-05-16	24.61	25.50	24.61	25.18	14.89	qfq	1,530,590	38,565,608	1.37%
2025-05-15	25.26	25.30	24.72	24.84	14.68	qfq	1,260,970	31,396,637	-1.90%
2025-05-14	25.50	25.64	25.10	25.32	14.97	qfq	2,051,370	51,963,031	-0.94%
2025-05-13	26.00	26.10	25.47	25.56	15.11	qfq	2,007,480	51,637,797	-0.85%
2025-05-12	25.60	25.96	25.26	25.78	15.24	qfq	2,300,504	58,927,298	3.00%
2025-05-09	25.26	25.33	24.60	25.03	14.80	qfq	1,848,419	45,943,559	-0.87%
2025-05-08	24.86	25.30	24.74	25.25	14.93	qfq	1,552,210	39,058,505	1.57%
2025-05-07	25.50	25.63	24.64	24.86	14.70	qfq	1,993,290	49,955,115	-1.11%
2025-05-06	24.17	25.15	24.13	25.14	14.86	qfq	1,999,560	49,668,043	4.01%
2025-04-30	24.09	24.28	23.86	24.17	14.29	qfq	1,353,810	32,681,712	1.60%
2025-04-29	23.20	23.84	23.00	23.79	14.06	qfq	1,632,590	38,691,498	2.50%
2025-04-28	23.60	23.66	23.10	23.21	13.72	qfq	1,386,683	32,288,530	-1.90%
2025-04-25	23.59	23.96	23.46	23.66	13.99	qfq	1,297,681	30,792,805	-0.17%
2025-04-24	24.18	24.48	23.50	23.70	14.01	qfq	2,391,501	57,248,003	-2.31%
2025-04-23	23.50	24.44	23.26	24.26	14.34	qfq	3,198,726	76,131,468	0.41%
2025-04-22	24.96	24.98	24.06	24.16	14.28	qfq	2,510,690	61,161,739	-2.89%
2025-04-21	24.42	24.88	24.35	24.88	14.71	qfq	2,332,300	57,630,702	1.06%
2025-04-18	24.40	25.25	24.13	24.62	14.55	qfq	3,549,640	87,891,319	0.45%
2025-04-17	24.62	25.15	24.50	24.51	14.49	qfq	2,783,880	68,986,500	-1.53%
2025-04-16	25.32	26.31	24.60	24.89	14.71	qfq	5,514,446	139,621,121	-4.60%
2025-04-15	23.82	27.80	23.82	26.09	15.42	qfq	8,602,214	223,772,194	9.53%
2025-04-14	23.87	24.12	23.55	23.82	14.08	qfq	2,315,090	55,301,451	1.71%
2025-04-11	23.35	23.66	23.00	23.42	13.84	qfq	2,069,260	48,578,484	0.13%
2025-04-10	23.24	24.04	23.00	23.39	13.83	qfq	3,410,240	80,781,291	3.22%
2025-04-09	21.87	22.99	20.10	22.66	13.40	qfq	4,359,197	95,141,421	1.75%
2025-04-08	22.70	23.25	21.63	22.27	13.17	qfq	3,693,077	82,808,186	2.44%
2025-04-07	25.50	25.50	21.74	21.74	12.85	qfq	5,141,584	119,216,125	-20.01%
2025-04-03	27.94	28.00	26.82	27.18	16.07	qfq	3,209,503	87,646,450	-3.27%
2025-04-02	27.55	28.76	27.55	28.10	16.61	qfq	4,853,773	136,606,064	-2.67%
2025-04-01	27.66	31.54	27.66	28.87	17.07	qfq	7,370,458	215,545,056	9.36%
2025-03-31	26.43	26.65	25.89	26.40	15.61	qfq	2,026,393	53,157,698	-1.60%
2025-03-28	27.50	27.70	26.82	26.83	15.86	qfq	1,554,360	42,059,535	-2.12%
2025-03-27	27.46	27.92	27.06	27.41	16.20	qfq	1,386,340	38,127,495	-1.05%
2025-03-26	27.35	28.17	27.35	27.70	16.38	qfq	1,792,110	49,768,734	1.02%
2025-03-25	27.45	27.51	26.84	27.42	16.21	qfq	2,117,190	57,712,420	0.66%
2025-03-24	28.94	28.94	26.45	27.24	16.10	qfq	3,829,180	105,389,081	-5.87%
2025-03-21	29.33	29.56	28.74	28.94	17.11	qfq	2,194,250	63,760,368	-1.63%
2025-03-20	29.50	29.80	29.33	29.42	17.39	qfq	2,364,700	69,783,765	-0.34%
2025-03-19	30.26	30.57	29.40	29.52	17.45	qfq	4,356,660	129,998,032	-3.47%
2025-03-18	31.30	31.88	30.37	30.58	18.08	qfq	5,802,390	179,732,126	-0.13%
2025-03-17	30.00	31.55	29.14	30.62	18.10	qfq	7,084,760	217,294,645	3.55%
2025-03-14	29.95	29.95	28.61	29.57	17.48	qfq	5,792,294	169,289,611	-2.54%
2025-03-13	29.95	31.29	29.50	30.34	17.94	qfq	7,145,243	218,147,677	2.09%
2025-03-12	30.00	30.69	29.67	29.72	17.57	qfq	5,633,929	169,342,970	-1.20%
2025-03-11	29.01	30.18	29.00	30.08	17.78	qfq	5,576,620	165,808,950	1.48%
2025-03-10	28.86	29.80	28.86	29.64	17.52	qfq	5,673,737	167,131,613	2.81%
2025-03-07	30.07	30.07	28.70	28.83	17.04	qfq	7,362,828	215,069,391	-5.94%
2025-03-06	30.10	30.79	29.65	30.65	18.12	qfq	9,484,953	287,174,339	2.23%
2025-03-05	30.87	30.98	29.40	29.98	17.72	qfq	8,935,617	268,357,513	-5.04%
2025-03-04	31.23	33.33	29.30	31.57	18.66	qfq	16,410,710	508,922,773	-1.59%
2025-03-03	28.50	32.08	28.50	32.08	18.96	qfq	8,865,126	276,002,811	20.01%
2025-02-28	25.65	28.20	25.30	26.73	15.80	qfq	7,035,094	190,116,901	3.73%
2025-02-27	25.15	26.00	25.15	25.77	15.23	qfq	3,900,525	99,971,888	2.34%
2025-02-26	24.93	25.47	24.88	25.18	14.89	qfq	1,945,822	48,874,680	1.25%
2025-02-25	24.53	25.16	24.52	24.87	14.70	qfq	1,895,280	47,252,998	-0.40%
2025-02-24	25.16	25.28	24.51	24.97	14.76	qfq	3,084,899	76,474,687	-1.54%
2025-02-21	25.13	25.64	24.79	25.36	14.99	qfq	3,982,150	100,308,412	-0.04%
2025-02-20	24.08	25.37	23.85	25.37	15.00	qfq	5,083,957	126,190,305	4.92%
2025-02-19	23.99	24.33	23.63	24.18	14.29	qfq	2,421,072	58,221,150	0.96%
2025-02-18	23.66	24.72	23.52	23.95	14.16	qfq	4,213,749	101,997,288	1.53%
2025-02-17	23.38	23.75	23.29	23.59	13.95	qfq	1,444,440	33,992,491	0.73%
2025-02-14	23.40	23.95	23.37	23.42	13.84	qfq	2,057,309	48,860,177	0.09%
2025-02-13	23.62	23.93	23.37	23.40	13.83	qfq	1,750,120	41,417,594	-0.97%
2025-02-12	23.10	23.64	23.10	23.63	13.97	qfq	1,480,009	34,598,040	1.20%
2025-02-11	23.76	23.82	23.02	23.35	13.80	qfq	1,619,100	37,639,738	-1.27%
2025-02-10	23.30	23.66	23.08	23.65	13.98	qfq	1,348,600	31,578,590	1.55%
2025-02-07	23.30	23.56	22.93	23.29	13.77	qfq	1,764,330	41,185,359	0.13%
2025-02-06	22.78	23.33	22.36	23.26	13.75	qfq	1,737,852	40,157,970	3.47%
2025-02-05	22.30	22.65	22.00	22.48	13.29	qfq	1,666,370	37,362,414	2.84%
2025-01-27	22.29	22.70	21.77	21.86	12.92	qfq	1,428,719	31,602,220	-0.91%
2025-01-24	21.95	22.17	21.71	22.06	13.04	qfq	1,673,490	36,743,468	0.50%
2025-01-23	22.30	22.79	21.95	21.95	12.98	qfq	1,626,900	36,619,083	-0.50%
2025-01-22	22.31	22.35	21.85	22.06	13.04	qfq	1,139,116	25,170,901	-1.82%
2025-01-21	22.96	23.11	22.17	22.47	13.28	qfq	1,464,603	32,879,335	-1.88%
2025-01-20	22.62	22.99	22.51	22.90	13.54	qfq	1,170,006	26,708,752	1.55%
2025-01-17	22.78	22.97	22.35	22.55	13.33	qfq	1,036,000	23,381,676	-0.97%
2025-01-16	22.60	23.23	22.50	22.77	13.46	qfq	1,377,620	31,542,841	0.80%
2025-01-15	22.75	22.88	22.33	22.59	13.35	qfq	1,251,070	28,238,027	-0.53%
2025-01-14	21.77	22.71	21.47	22.71	13.43	qfq	1,658,246	36,841,364	5.68%
2025-01-13	21.32	21.70	20.63	21.49	12.70	qfq	1,433,200	30,504,002	0.80%
2025-01-10	22.31	22.55	21.30	21.32	12.60	qfq	1,348,700	29,433,297	-4.05%
2025-01-09	22.03	22.49	21.87	22.22	13.14	qfq	1,244,860	27,784,409	0.54%
2025-01-08	22.69	22.70	21.32	22.10	13.06	qfq	1,868,720	41,127,819	-2.56%
2025-01-07	22.21	22.68	21.95	22.68	13.41	qfq	1,492,559	33,471,014	2.49%
2025-01-06	22.26	22.65	21.50	22.13	13.08	qfq	1,578,370	34,916,340	-1.25%
2025-01-03	23.77	24.01	22.41	22.41	13.25	qfq	1,809,090	41,615,252	-5.68%
2025-01-02	24.14	24.93	23.45	23.76	14.05	qfq	2,244,482	53,918,490	-1.21%
2024-12-31	25.33	25.54	23.82	24.05	14.22	qfq	2,534,397	62,026,730	-5.35%
2024-12-30	26.57	26.63	25.31	25.41	15.02	qfq	2,463,560	63,419,640	-4.44%
2024-12-27	26.10	27.27	26.03	26.59	15.72	qfq	2,447,210	65,320,688	1.80%
2024-12-26	25.79	26.60	25.79	26.12	15.44	qfq	1,682,220	44,126,051	1.20%
2024-12-25	27.47	27.58	25.79	25.81	15.26	qfq	3,054,920	80,847,543	-5.91%
2024-12-24	27.05	28.09	27.03	27.43	16.22	qfq	3,181,140	87,463,040	0.66%
2024-12-23	27.29	28.00	26.81	27.25	16.11	qfq	3,770,372	103,616,757	-0.26%
2024-12-20	27.24	28.26	26.81	27.32	16.15	qfq	4,875,278	134,243,772	0.33%
2024-12-19	25.34	27.80	25.18	27.23	16.10	qfq	6,003,999	161,497,485	6.95%
2024-12-18	25.16	26.62	24.43	25.46	15.05	qfq	2,863,167	73,252,625	1.19%
2024-12-17	26.19	26.42	25.02	25.16	14.87	qfq	1,768,746	45,277,060	-3.82%
2024-12-16	26.49	26.70	25.94	26.16	15.46	qfq	1,357,240	35,746,691	-0.95%
2024-12-13	27.01	27.10	26.40	26.41	15.61	qfq	1,964,968	52,376,748	-2.80%
2024-12-12	27.10	27.31	26.87	27.17	16.06	qfq	1,671,058	45,246,516	-0.11%
2024-12-11	27.80	27.80	27.08	27.20	16.08	qfq	1,757,370	47,929,101	-1.02%
2024-12-10	28.00	28.52	27.40	27.48	16.24	qfq	2,598,720	72,587,431	0.99%
2024-12-09	27.57	27.59	26.95	27.21	16.09	qfq	1,633,137	44,497,100	-1.23%
2024-12-06	27.41	27.65	26.83	27.55	16.29	qfq	2,441,073	66,656,827	0.55%
2024-12-05	27.00	27.45	26.81	27.40	16.20	qfq	1,844,110	50,136,893	1.86%
2024-12-04	27.97	28.06	26.85	26.90	15.90	qfq	2,844,870	77,627,137	-3.96%
2024-12-03	28.19	28.33	27.74	28.01	16.56	qfq	1,801,840	50,487,434	-1.09%
2024-12-02	28.12	28.38	27.83	28.32	16.74	qfq	2,844,460	80,037,324	0.71%
2024-11-29	27.60	28.29	27.09	28.12	16.62	qfq	2,508,530	69,711,470	0.64%
2024-11-28	27.62	28.40	27.32	27.94	16.52	qfq	2,799,240	78,048,703	1.23%
2024-11-27	27.19	27.60	26.15	27.60	16.32	qfq	2,260,810	60,561,767	1.47%
2024-11-26	27.75	28.40	27.00	27.20	16.08	qfq	2,394,990	66,183,689	-1.81%
2024-11-25	26.70	27.77	26.52	27.70	16.38	qfq	3,512,459	96,024,259	4.10%
2024-11-22	28.30	28.33	26.60	26.61	15.73	qfq	3,144,880	86,566,734	-6.47%
2024-11-21	28.72	29.22	27.96	28.45	16.82	qfq	2,680,030	76,745,958	-1.52%
2024-11-20	28.08	29.24	27.92	28.89	17.08	qfq	3,300,610	94,548,094	1.76%
2024-11-19	27.25	28.39	26.68	28.39	16.78	qfq	3,400,875	93,505,037	4.18%
2024-11-18	28.80	29.13	27.03	27.25	16.11	qfq	3,485,460	97,708,500	-2.12%
2024-11-15	29.77	29.77	27.68	27.84	16.46	qfq	5,108,200	147,309,600	-7.66%
2024-11-14	31.58	32.22	30.08	30.15	17.82	qfq	4,468,020	137,951,181	-5.10%
2024-11-13	30.30	31.90	30.12	31.77	18.78	qfq	6,270,610	195,961,266	3.65%
2024-11-12	31.36	32.26	30.12	30.65	18.12	qfq	5,717,066	178,038,720	-3.13%
2024-11-11	29.82	31.81	29.55	31.64	18.70	qfq	7,239,280	222,790,220	6.17%
2024-11-08	29.67	30.77	29.46	29.80	17.62	qfq	4,652,540	139,652,532	1.60%
2024-11-07	29.00	29.69	28.68	29.33	17.34	qfq	3,564,040	103,732,910	1.14%
2024-11-06	29.27	30.49	28.81	29.00	17.14	qfq	5,109,490	152,078,740	-0.58%
2024-11-05	28.28	29.26	28.01	29.17	17.24	qfq	3,961,863	114,453,270	3.22%
2024-11-04	27.71	28.35	27.00	28.26	16.71	qfq	2,606,170	72,980,728	1.84%
2024-11-01	28.73	29.60	27.60	27.75	16.40	qfq	4,635,630	131,984,347	-4.24%
2024-10-31	28.42	29.14	27.90	28.98	17.13	qfq	4,748,566	135,680,155	2.08%
2024-10-30	29.44	29.58	27.86	28.39	16.78	qfq	5,549,150	158,384,952	-4.06%
2024-10-29	30.52	31.14	29.57	29.59	17.49	qfq	4,711,220	141,807,063	-2.66%
2024-10-28	30.79	31.06	29.89	30.40	17.97	qfq	5,332,370	161,228,469	-2.16%
2024-10-25	31.00	32.50	30.93	31.07	18.37	qfq	6,765,756	214,811,704	0.81%
2024-10-24	32.31	32.68	30.31	30.82	18.22	qfq	7,054,247	221,371,054	-7.20%
2024-10-23	30.66	33.21	30.06	33.21	19.63	qfq	10,225,501	326,429,127	7.03%
2024-10-22	30.50	32.08	29.70	31.03	18.34	qfq	7,702,091	239,996,710	1.97%
2024-10-21	29.43	31.16	29.43	30.43	17.99	qfq	8,346,309	253,256,571	0.96%
2024-10-18	27.90	30.89	27.75	30.14	17.82	qfq	9,919,808	293,373,878	10.73%
2024-10-17	27.29	27.65	27.02	27.22	16.09	qfq	3,667,090	100,109,979	0.33%
2024-10-16	27.06	27.89	26.76	27.13	16.04	qfq	4,401,116	119,917,735	-2.34%
2024-10-15	28.83	29.87	27.76	27.78	16.42	qfq	6,243,530	178,469,111	-3.47%
2024-10-14	28.51	28.95	27.61	28.78	17.01	qfq	4,747,685	134,990,549	2.31%
2024-10-11	29.50	29.60	27.61	28.13	16.63	qfq	5,511,826	156,552,350	-5.92%
2024-10-10	30.91	32.06	29.68	29.90	17.68	qfq	6,440,712	198,681,034	-1.32%
2024-10-09	34.81	34.81	30.30	30.30	17.91	qfq	11,609,723	380,277,025	-18.15%
2024-10-08	36.88	37.02	32.00	37.02	21.88	qfq	15,187,227	535,100,549	20.00%
2024-09-30	27.60	30.90	26.60	30.85	18.24	qfq	12,516,290	359,110,685	17.21%
2024-09-27	24.52	27.52	24.52	26.32	15.56	qfq	11,401,985	295,811,587	8.72%
2024-09-26	23.72	24.22	23.38	24.21	14.31	qfq	5,353,470	127,686,193	0.25%
2024-09-25	24.11	25.08	23.66	24.15	14.28	qfq	8,531,680	207,693,919	-0.41%
2024-09-24	22.71	24.50	22.71	24.25	14.34	qfq	7,264,074	172,001,598	6.50%
2024-09-23	22.55	23.36	22.32	22.77	13.46	qfq	4,061,910	93,308,689	0.31%
2024-09-20	24.00	24.04	22.51	22.70	13.42	qfq	5,571,290	129,099,257	-5.97%
2024-09-19	23.97	24.50	23.15	24.14	14.27	qfq	5,662,430	135,338,353	0.46%
2024-09-18	24.39	24.40	22.80	24.03	14.21	qfq	5,525,077	129,406,799	-2.99%
2024-09-13	25.70	25.98	24.05	24.77	14.64	qfq	9,137,066	226,903,999	-5.64%
2024-09-12	23.77	26.70	23.68	26.25	15.52	qfq	12,778,830	324,080,796	6.92%
2024-09-11	23.03	25.84	22.89	24.55	14.51	qfq	11,255,301	278,204,689	4.60%
2024-09-10	22.60	24.54	22.02	23.47	13.87	qfq	7,937,376	186,090,972	3.03%
2024-09-09	22.86	24.00	22.56	22.78	13.47	qfq	8,540,628	196,596,943	-5.71%
2024-09-06	23.09	26.48	22.90	24.16	14.28	qfq	14,440,364	355,734,294	5.69%
2024-09-05	24.18	24.50	22.56	22.86	13.51	qfq	12,586,129	292,710,978	-8.56%
2024-09-04	23.90	26.89	23.60	25.00	14.78	qfq	18,407,807	462,576,378	7.48%
2024-09-03	19.30	23.26	18.83	23.26	13.75	qfq	11,967,678	265,978,482	20.02%
2024-09-02	19.82	20.27	19.33	19.38	11.46	qfq	4,645,222	91,929,310	-2.22%
2024-08-30	19.15	20.65	19.15	19.82	11.72	qfq	5,217,494	103,741,642	1.69%
2024-08-29	18.64	20.37	18.32	19.49	11.52	qfq	5,571,247	108,644,087	2.69%
2024-08-28	18.90	19.87	18.20	18.98	11.22	qfq	4,234,460	80,239,817	-2.52%
2024-08-27	20.75	20.83	19.03	19.47	11.51	qfq	6,462,998	128,580,665	-8.81%
2024-08-26	19.80	22.00	19.60	21.35	12.62	qfq	8,545,757	180,334,732	6.86%
2024-08-23	20.26	21.00	19.40	19.98	11.81	qfq	8,649,533	173,550,217	-5.71%
2024-08-22	19.00	21.55	18.81	21.19	12.53	qfq	11,784,639	240,979,434	7.95%
2024-08-21	18.20	20.31	17.71	19.63	11.60	qfq	9,256,149	178,684,360	6.92%
2024-08-20	17.31	19.50	17.30	18.36	10.85	qfq	6,824,617	125,957,375	6.13%
2024-08-19	17.42	17.74	17.08	17.30	10.23	qfq	1,394,410	24,269,501	0.23%
2024-08-16	17.69	17.69	17.23	17.26	10.20	qfq	1,274,720	22,209,503	-1.37%
2024-08-15	17.42	17.68	17.02	17.50	10.35	qfq	1,606,060	27,891,339	0.52%
2024-08-14	17.58	17.84	17.34	17.41	10.29	qfq	1,361,876	23,822,794	-0.91%
2024-08-13	17.27	17.61	16.98	17.57	10.39	qfq	1,456,905	25,250,962	1.74%
2024-08-12	17.40	17.69	17.19	17.27	10.21	qfq	1,573,306	27,355,223	-1.26%
2024-08-09	17.97	18.23	17.43	17.49	10.34	qfq	1,865,540	33,071,609	-2.02%
2024-08-08	17.97	18.15	17.61	17.85	10.55	qfq	2,575,090	46,048,639	-2.30%
2024-08-07	18.70	18.70	18.18	18.27	10.80	qfq	2,275,902	41,832,567	-1.77%
2024-08-06	18.17	18.69	18.08	18.60	11.00	qfq	3,256,725	59,739,039	3.05%
2024-08-05	18.51	19.00	18.02	18.05	10.67	qfq	3,610,432	66,892,756	-3.94%
2024-08-02	19.47	19.75	18.63	18.79	11.11	qfq	6,020,264	114,520,998	-5.15%
2024-08-01	18.11	21.68	17.99	19.81	11.71	qfq	8,755,771	170,385,104	9.63%
2024-07-31	17.09	18.10	16.91	18.07	10.68	qfq	2,405,688	42,547,088	5.73%
2024-07-30	17.00	17.33	16.93	17.09	10.10	qfq	1,215,241	20,833,584	-0.23%
2024-07-29	17.40	17.47	16.97	17.13	10.13	qfq	1,416,680	24,236,884	-1.61%
2024-07-26	16.98	17.48	16.98	17.41	10.29	qfq	1,395,662	24,152,617	2.53%
2024-07-25	16.69	17.28	16.65	16.98	10.04	qfq	1,993,903	33,879,848	0.65%
2024-07-24	17.16	17.27	16.72	16.87	9.97	qfq	1,995,423	33,911,672	-1.69%
2024-07-23	17.83	17.99	17.16	17.16	10.14	qfq	1,598,552	28,066,267	-3.70%
2024-07-22	18.00	18.18	17.68	17.82	10.53	qfq	1,506,590	26,875,649	-0.56%
2024-07-19	17.76	18.10	17.55	17.92	10.59	qfq	1,918,992	34,196,844	0.56%
2024-07-18	17.72	17.88	17.14	17.82	10.53	qfq	2,348,428	41,094,864	-0.39%
2024-07-17	18.18	18.30	17.87	17.89	10.58	qfq	1,573,778	28,407,939	-1.60%
2024-07-16	18.18	18.64	18.09	18.18	10.75	qfq	1,926,430	35,275,202	-0.60%
2024-07-15	18.77	18.99	18.13	18.29	10.81	qfq	1,924,900	35,341,358	-3.43%
2024-07-12	19.43	19.61	18.92	18.94	11.20	qfq	2,278,388	43,713,793	-2.52%
2024-07-11	19.33	19.60	18.91	19.43	11.49	qfq	2,887,161	55,837,456	3.79%
2024-07-10	18.97	19.58	18.65	18.72	11.07	qfq	2,841,559	53,994,979	-1.78%
2024-07-09	18.50	19.06	17.90	19.06	11.27	qfq	3,184,839	58,816,131	2.92%
2024-07-08	19.24	19.40	18.40	18.52	10.95	qfq	2,554,132	47,956,049	-3.54%
2024-07-05	19.20	19.32	18.82	19.20	11.35	qfq	2,210,830	42,249,670	0.84%
2024-07-04	19.95	20.03	18.95	19.04	11.26	qfq	2,492,914	48,180,697	-3.98%
2024-07-03	19.85	20.26	19.45	19.83	11.72	qfq	3,080,265	61,004,980	0.00%
2024-07-02	21.00	21.29	19.55	19.83	11.72	qfq	6,070,422	122,818,763	-7.25%
2024-07-01	24.25	24.29	20.53	21.38	12.64	qfq	5,967,161	129,076,631	-11.80%
2024-06-28	24.52	24.98	24.00	24.24	14.33	qfq	1,031,220	25,168,051	-1.58%
2024-06-27	24.88	25.36	24.57	24.63	14.56	qfq	1,031,566	25,724,491	-3.26%
2024-06-26	24.29	25.98	23.84	25.46	15.05	qfq	1,569,626	39,166,726	4.82%
2024-06-25	24.36	24.76	23.88	24.29	14.36	qfq	661,206	16,059,939	-0.78%
2024-06-24	25.76	25.76	24.34	24.48	14.47	qfq	633,310	15,679,921	-4.08%
2024-06-21	25.89	25.92	25.20	25.52	15.09	qfq	680,271	17,377,473	-1.54%
2024-06-20	27.36	27.95	25.77	25.92	15.32	qfq	1,015,198	26,728,656	-5.23%
2024-06-19	27.86	28.00	27.00	27.35	16.17	qfq	402,940	11,091,118	-1.80%
2024-06-18	28.02	28.37	27.50	27.85	16.46	qfq	590,150	16,430,232	-0.61%
2024-06-17	27.88	28.68	27.39	28.02	16.56	qfq	815,249	22,980,630	1.52%
2024-06-14	28.24	28.49	27.28	27.60	16.32	qfq	501,556	13,857,969	-25.00%
2024-06-13	36.55	37.18	36.55	36.80	16.61	qfq	423,600	15,624,170	0.05%
2024-06-12	37.00	37.20	36.60	36.78	16.60	qfq	294,301	10,851,787	-0.68%
2024-06-11	35.99	37.29	35.33	37.03	16.71	qfq	561,390	20,484,859	2.89%
2024-06-07	36.60	36.60	35.22	35.99	16.24	qfq	293,600	10,505,459	1.72%
2024-06-06	36.83	36.93	35.05	35.38	15.97	qfq	502,400	17,949,215	-1.17%
2024-06-05	36.52	37.13	35.80	35.80	16.16	qfq	524,700	19,053,509	-1.89%
2024-06-04	37.11	37.16	36.13	36.49	16.47	qfq	570,300	20,829,887	-1.43%
2024-06-03	37.86	38.03	36.78	37.02	16.71	qfq	513,000	19,048,724	-2.17%
2024-05-31	38.49	38.74	37.76	37.84	17.08	qfq	533,300	20,268,359	-1.69%
2024-05-30	38.03	39.33	38.01	38.49	17.37	qfq	690,000	26,674,423	1.42%
2024-05-29	37.74	38.71	37.72	37.95	17.13	qfq	459,500	17,564,355	0.66%
2024-05-28	38.20	38.48	37.60	37.70	17.02	qfq	338,100	12,827,141	-1.31%
2024-05-27	38.20	38.70	37.56	38.20	17.24	qfq	408,100	15,441,965	-0.10%
2024-05-24	38.50	39.19	38.05	38.24	17.26	qfq	544,000	21,014,661	-1.24%
2024-05-23	39.90	39.90	38.38	38.72	17.48	qfq	654,042	25,558,603	-2.96%
2024-05-22	39.41	40.01	39.15	39.90	18.01	qfq	701,600	27,887,267	1.17%
2024-05-21	39.20	39.56	38.83	39.44	17.80	qfq	408,600	16,033,174	0.31%
2024-05-20	39.01	39.95	39.01	39.32	17.75	qfq	463,000	18,236,539	-0.51%
2024-05-17	39.31	39.75	39.11	39.52	17.84	qfq	444,100	17,524,641	-0.05%
2024-05-16	39.56	40.30	39.11	39.54	17.85	qfq	842,510	33,511,237	0.97%
2024-05-15	39.80	40.39	39.10	39.16	17.68	qfq	639,668	25,182,761	-1.61%
2024-05-14	39.76	40.26	39.03	39.80	17.96	qfq	689,742	27,375,952	0.56%
2024-05-13	40.60	40.60	39.29	39.58	17.86	qfq	1,221,500	48,454,934	-3.93%
2024-05-10	42.50	42.55	41.04	41.20	18.60	qfq	1,421,347	59,233,474	-3.51%
2024-05-09	41.17	43.29	40.54	42.70	19.27	qfq	2,371,957	100,886,821	5.59%
2024-05-08	41.37	42.11	40.30	40.44	18.25	qfq	1,024,000	41,967,908	-2.37%
2024-05-07	40.77	41.99	40.07	41.42	18.70	qfq	1,406,057	57,832,450	1.59%
2024-05-06	39.81	41.29	39.81	40.77	18.40	qfq	1,180,210	48,002,801	2.80%
2024-04-30	41.32	41.55	39.65	39.66	17.90	qfq	1,560,400	62,650,415	-4.20%
2024-04-29	41.00	41.89	38.58	41.40	18.69	qfq	2,591,847	105,653,921	-4.14%
2024-04-26	42.90	43.35	42.00	43.19	19.49	qfq	1,740,540	74,462,925	-0.25%
2024-04-25	43.31	44.17	42.60	43.30	19.54	qfq	2,116,748	91,870,110	1.00%
2024-04-24	44.35	44.60	42.61	42.87	19.35	qfq	2,044,288	88,303,824	-1.85%
2024-04-23	43.50	45.70	42.88	43.68	19.72	qfq	3,924,787	173,403,658	-1.53%
2024-04-22	37.51	44.36	37.51	44.36	20.02	qfq	4,257,407	182,487,305	19.99%
2024-04-19	38.63	38.85	36.67	36.97	16.69	qfq	1,247,000	46,640,005	-4.94%
2024-04-18	39.88	40.04	38.02	38.89	17.55	qfq	1,265,831	49,413,320	-2.16%
2024-04-17	38.83	40.29	38.60	39.75	17.94	qfq	1,037,531	41,103,488	5.16%
2024-04-16	43.52	43.80	37.77	37.80	17.06	qfq	1,870,900	75,592,128	-13.90%
2024-04-15	42.75	44.29	42.00	43.90	19.81	qfq	1,306,500	56,627,855	2.09%
2024-04-12	43.78	44.29	42.36	43.00	19.41	qfq	1,249,200	54,030,759	-1.19%
2024-04-11	44.69	44.69	43.16	43.52	19.64	qfq	1,508,200	65,986,852	-3.33%
2024-04-10	46.11	46.35	44.28	45.02	20.32	qfq	2,250,092	101,372,639	-4.01%
2024-04-09	43.37	47.28	43.13	46.90	21.17	qfq	3,409,479	156,499,262	6.91%
2024-04-08	42.80	44.50	42.56	43.87	19.80	qfq	2,247,674	98,145,478	3.22%
2024-04-03	44.40	44.40	42.38	42.50	19.18	qfq	2,384,300	103,186,462	-5.32%
2024-04-02	43.00	45.40	42.62	44.89	20.26	qfq	3,734,102	164,598,339	6.20%
2024-04-01	41.28	43.60	40.14	42.27	19.08	qfq	2,316,194	98,841,347	5.02%
2024-03-29	39.69	40.55	39.48	40.25	18.17	qfq	567,892	22,777,084	1.90%
2024-03-28	38.90	39.76	38.28	39.50	17.83	qfq	603,300	23,682,093	1.54%
2024-03-27	40.81	41.35	38.81	38.90	17.56	qfq	675,200	26,891,945	-4.89%
2024-03-26	40.01	41.31	39.68	40.90	18.46	qfq	839,594	33,915,838	2.22%
2024-03-25	41.09	41.43	39.97	40.01	18.06	qfq	775,000	31,392,362	-2.58%
2024-03-22	42.16	42.38	40.80	41.07	18.54	qfq	876,166	36,222,243	-2.88%
2024-03-21	42.28	42.68	41.43	42.29	19.09	qfq	836,600	35,228,708	-0.28%
2024-03-20	41.98	42.70	41.89	42.41	19.14	qfq	881,017	37,310,815	0.95%
2024-03-19	42.08	42.57	41.98	42.01	18.96	qfq	810,350	34,193,133	-0.85%
2024-03-18	41.86	42.95	41.53	42.37	19.12	qfq	1,807,717	76,449,574	0.95%
2024-03-15	39.94	43.43	39.68	41.97	18.94	qfq	2,229,817	93,143,048	4.35%
2024-03-14	40.68	41.38	39.83	40.22	18.15	qfq	957,500	38,824,072	-1.40%
2024-03-13	40.18	41.53	40.18	40.79	18.41	qfq	1,097,500	44,627,098	0.22%
2024-03-12	41.49	41.92	40.12	40.70	18.37	qfq	1,923,100	78,292,918	-1.81%
2024-03-11	39.49	41.99	39.09	41.45	18.71	qfq	2,560,306	104,590,971	7.11%
2024-03-08	38.59	38.95	37.91	38.70	17.47	qfq	549,522	21,156,763	1.04%
2024-03-07	39.28	39.50	38.27	38.30	17.29	qfq	667,900	25,929,701	-1.47%
2024-03-06	37.98	39.43	37.72	38.87	17.54	qfq	944,700	36,564,173	2.34%
2024-03-05	39.22	39.63	37.80	37.98	17.14	qfq	1,094,047	42,185,896	-4.28%
2024-03-04	40.50	41.49	39.21	39.68	17.91	qfq	1,098,300	43,777,834	-2.02%
2024-03-01	40.36	40.75	39.73	40.50	18.28	qfq	986,590	39,647,508	0.50%
2024-02-29	38.11	40.59	38.10	40.30	18.19	qfq	1,261,200	49,965,194	3.87%
2024-02-28	41.15	43.49	38.70	38.80	17.51	qfq	1,997,195	83,174,267	-5.48%
2024-02-27	40.19	41.07	39.30	41.05	18.53	qfq	779,500	31,652,380	2.42%
2024-02-26	39.46	40.80	39.25	40.08	18.09	qfq	1,025,800	41,090,696	1.88%
2024-02-23	37.98	39.47	37.98	39.34	17.76	qfq	985,893	38,302,420	3.28%
2024-02-22	37.37	38.92	37.37	38.09	17.19	qfq	727,000	27,666,934	0.45%
2024-02-21	36.08	38.79	36.02	37.92	17.12	qfq	1,272,973	48,053,001	3.78%
2024-02-20	36.94	36.98	35.81	36.54	16.49	qfq	696,400	25,377,534	-0.44%
2024-02-19	35.31	36.89	35.31	36.70	16.56	qfq	1,270,415	46,153,747	4.26%
2024-02-08	31.78	35.66	31.32	35.20	15.89	qfq	1,739,300	58,662,535	9.62%
2024-02-07	33.30	34.63	31.60	32.11	14.49	qfq	1,285,710	42,540,816	-3.46%
2024-02-06	32.89	34.45	31.00	33.26	15.01	qfq	1,568,700	51,337,219	2.91%
2024-02-05	39.00	39.00	31.50	32.32	14.59	qfq	1,664,205	55,713,694	-12.44%
2024-02-02	39.68	40.46	35.81	36.91	16.66	qfq	1,080,701	41,026,364	-6.79%
2024-02-01	40.78	40.95	39.39	39.60	17.87	qfq	729,800	29,238,361	-2.89%
2024-01-31	44.00	44.72	40.28	40.78	18.41	qfq	984,010	41,427,799	-7.38%
2024-01-30	45.08	45.95	43.80	44.03	19.87	qfq	327,638	14,706,016	-3.86%
2024-01-29	48.27	48.68	45.73	45.80	20.67	qfq	362,102	16,881,261	-5.12%
2024-01-26	49.67	49.67	48.11	48.27	21.79	qfq	310,800	15,141,861	-0.86%
2024-01-25	46.86	48.77	46.13	48.69	21.98	qfq	493,300	23,697,551	3.86%
2024-01-24	47.70	47.70	45.33	46.88	21.16	qfq	349,900	16,218,265	0.34%
2024-01-23	46.99	47.24	44.91	46.72	21.09	qfq	358,376	16,689,704	-0.57%
2024-01-22	51.99	51.99	46.21	46.99	21.21	qfq	665,567	32,109,968	-5.91%
2024-01-19	50.22	51.21	49.94	49.94	22.54	qfq	382,400	19,308,363	-0.56%
2024-01-18	50.77	51.30	48.88	50.22	22.67	qfq	722,342	36,164,166	-2.11%
2024-01-17	54.15	54.38	51.30	51.30	23.15	qfq	783,249	41,492,034	-3.48%
2024-01-16	53.56	53.85	52.50	53.15	23.99	qfq	379,200	20,126,839	-0.75%
2024-01-15	53.89	54.17	53.02	53.55	24.17	qfq	318,700	17,056,405	-1.44%
2024-01-12	54.45	55.48	54.18	54.33	24.52	qfq	634,300	34,781,458	-0.20%
2024-01-11	54.30	54.98	52.80	54.44	24.57	qfq	628,052	33,879,111	2.00%
2024-01-10	53.44	54.38	52.76	53.37	24.09	qfq	447,600	23,999,886	-0.02%
2024-01-09	53.09	53.98	52.70	53.38	24.09	qfq	436,047	23,248,911	1.00%
2024-01-08	53.96	53.96	52.84	52.85	23.85	qfq	409,500	21,818,461	-2.06%
2024-01-05	54.58	55.40	53.57	53.96	24.36	qfq	454,152	24,665,567	-1.46%
2024-01-04	54.72	54.95	54.46	54.76	24.72	qfq	351,900	19,241,883	-0.11%
2024-01-03	55.29	55.57	54.50	54.82	24.74	qfq	535,176	29,348,199	-1.03%
2024-01-02	56.10	56.10	55.00	55.39	25.00	qfq	437,649	24,247,757	-0.47%
2023-12-29	55.62	55.85	54.90	55.65	25.12	qfq	698,919	38,755,905	0.07%
2023-12-28	54.15	56.33	53.83	55.61	25.10	qfq	1,125,574	62,202,905	2.83%
2023-12-27	53.61	54.19	52.72	54.08	24.41	qfq	527,400	28,264,087	0.84%
2023-12-26	53.45	54.36	52.91	53.63	24.21	qfq	508,406	27,324,630	0.52%
2023-12-25	53.31	53.98	52.90	53.35	24.08	qfq	524,250	27,984,332	0.08%
2023-12-22	52.77	54.19	52.36	53.31	24.06	qfq	561,500	29,996,736	0.95%
2023-12-21	52.22	53.25	51.61	52.81	23.84	qfq	557,524	29,219,991	0.72%
2023-12-20	51.63	54.26	51.38	52.43	23.66	qfq	1,106,800	58,720,045	1.45%
2023-12-19	49.98	51.80	49.48	51.68	23.33	qfq	922,781	47,229,142	3.57%
2023-12-18	50.75	50.93	49.72	49.90	22.52	qfq	339,938	17,089,877	-2.04%
2023-12-15	50.91	51.16	50.53	50.94	22.99	qfq	295,635	15,044,091	0.65%
2023-12-14	50.42	51.22	50.42	50.61	22.84	qfq	390,300	19,858,421	-0.14%
2023-12-13	52.10	52.10	50.09	50.68	22.88	qfq	560,942	28,497,790	-1.36%
2023-12-12	52.51	52.79	51.30	51.38	23.19	qfq	493,800	25,491,054	-1.67%
2023-12-11	52.88	53.20	51.59	52.25	23.58	qfq	830,681	43,290,510	-1.79%
2023-12-08	54.17	54.65	53.20	53.20	24.01	qfq	493,100	26,507,735	-2.10%
2023-12-07	54.81	54.97	53.53	54.34	24.53	qfq	651,100	35,290,945	-1.15%
2023-12-06	52.58	56.18	52.57	54.97	24.81	qfq	1,189,410	65,064,903	4.64%
2023-12-05	54.98	54.98	52.52	52.53	23.71	qfq	715,810	38,461,660	-3.81%
2023-12-04	54.88	55.47	54.50	54.61	24.65	qfq	464,300	25,504,234	-0.49%
2023-12-01	55.11	55.36	54.60	54.88	24.77	qfq	514,790	28,255,543	-0.42%
2023-11-30	56.30	56.30	55.00	55.11	24.87	qfq	525,812	29,222,976	-1.62%
2023-11-29	56.43	56.66	55.70	56.02	25.29	qfq	557,477	31,206,643	-0.73%
2023-11-28	56.85	57.59	56.31	56.43	25.47	qfq	812,900	46,381,489	0.02%
2023-11-27	56.28	56.60	55.65	56.42	25.47	qfq	369,400	20,719,620	0.57%
2023-11-24	56.90	56.90	56.01	56.10	25.32	qfq	386,900	21,745,302	-1.04%
2023-11-23	56.25	56.84	55.94	56.69	25.59	qfq	442,800	24,971,166	1.09%
2023-11-22	57.14	57.18	56.07	56.08	25.31	qfq	449,500	25,345,438	-1.79%
2023-11-21	58.56	58.56	56.85	57.10	25.77	qfq	658,600	37,754,957	-1.77%
2023-11-20	58.05	58.52	57.70	58.13	26.24	qfq	536,068	31,212,032	0.14%
2023-11-17	56.80	58.06	56.80	58.05	26.20	qfq	453,400	26,099,856	1.17%
2023-11-16	58.09	58.09	57.36	57.38	25.90	qfq	492,200	28,364,176	-1.22%
2023-11-15	57.03	58.32	57.03	58.09	26.22	qfq	1,002,700	58,143,692	2.34%
2023-11-14	56.57	57.18	56.23	56.76	25.62	qfq	454,100	25,757,927	0.64%
2023-11-13	57.21	57.64	55.91	56.40	25.46	qfq	764,507	43,231,629	-1.35%
2023-11-10	58.10	58.38	56.81	57.17	25.80	qfq	701,300	40,164,566	-2.19%
2023-11-09	58.50	59.14	58.23	58.45	26.38	qfq	581,420	34,052,634	-0.56%
2023-11-08	59.12	59.30	58.16	58.78	26.53	qfq	737,768	43,154,177	-0.39%
2023-11-07	59.36	59.58	58.70	59.01	26.63	qfq	595,500	35,191,781	-0.64%
2023-11-06	58.84	59.58	58.71	59.39	26.81	qfq	675,630	40,008,990	1.00%
2023-11-03	58.89	59.28	58.10	58.80	26.54	qfq	344,300	20,198,603	0.72%
2023-11-02	59.12	59.59	58.38	58.38	26.35	qfq	337,900	19,832,985	-1.25%
2023-11-01	59.56	59.73	58.80	59.12	26.68	qfq	391,900	23,180,842	-0.72%
2023-10-31	60.76	60.78	59.27	59.55	26.88	qfq	442,065	26,509,259	-1.77%
2023-10-30	59.77	60.90	59.08	60.62	27.36	qfq	501,684	30,374,820	1.05%
2023-10-27	58.64	60.43	58.06	59.99	27.08	qfq	774,500	46,196,547	1.80%
2023-10-26	59.59	59.59	58.50	58.93	26.60	qfq	294,400	17,321,597	-1.11%
2023-10-25	61.00	61.19	58.80	59.59	26.90	qfq	523,200	31,244,913	0.17%
2023-10-24	58.00	59.49	57.70	59.49	26.85	qfq	425,803	25,113,277	2.23%
2023-10-23	59.15	59.15	57.86	58.19	26.26	qfq	276,800	16,136,702	-1.62%
2023-10-20	58.12	59.24	57.70	59.15	26.70	qfq	389,200	22,747,784	1.98%
2023-10-19	59.10	59.10	57.60	58.00	26.18	qfq	442,900	25,695,853	-1.18%
2023-10-18	59.59	59.59	58.58	58.69	26.49	qfq	400,853	23,605,662	-1.29%
2023-10-17	59.00	60.00	58.70	59.46	26.84	qfq	266,572	15,749,555	0.68%
2023-10-16	61.20	61.27	58.51	59.06	26.66	qfq	720,200	42,757,304	-3.59%
2023-10-13	60.80	61.75	60.42	61.26	27.65	qfq	476,595	29,147,606	0.34%
2023-10-12	60.08	61.27	59.51	61.05	27.56	qfq	514,641	31,191,250	2.36%
2023-10-11	60.25	60.45	59.40	59.64	26.92	qfq	396,944	23,772,699	0.20%
2023-10-10	60.32	60.98	59.51	59.52	26.87	qfq	306,771	18,437,233	-1.26%
2023-10-09	60.29	60.88	60.04	60.28	27.21	qfq	398,800	24,105,180	0.00%
2023-09-28	60.19	60.78	59.82	60.28	27.21	qfq	272,700	16,431,418	0.89%
2023-09-27	59.71	60.80	59.47	59.75	26.97	qfq	352,305	21,124,432	0.08%
2023-09-26	60.98	60.98	59.59	59.70	26.95	qfq	290,405	17,400,860	-1.16%
2023-09-25	60.81	61.36	60.11	60.40	27.26	qfq	183,240	11,093,569	-0.31%
2023-09-22	59.42	60.80	59.11	60.59	27.35	qfq	280,772	16,905,114	1.52%
2023-09-21	60.75	60.75	59.60	59.68	26.94	qfq	288,800	17,330,464	-1.36%
2023-09-20	60.51	61.00	60.06	60.50	27.31	qfq	224,566	13,532,989	-0.02%
2023-09-19	62.77	62.78	60.29	60.51	27.31	qfq	308,953	18,853,020	-1.93%
2023-09-18	60.59	61.96	59.88	61.70	27.85	qfq	433,200	26,639,061	1.85%
2023-09-15	60.54	61.50	59.90	60.58	27.34	qfq	368,000	22,271,974	0.08%
2023-09-14	61.55	61.55	60.00	60.53	27.32	qfq	340,600	20,537,746	-0.20%
2023-09-13	61.47	61.82	60.26	60.65	27.38	qfq	334,400	20,326,803	-1.72%
2023-09-12	61.07	62.39	60.60	61.71	27.85	qfq	354,900	21,944,885	0.50%
2023-09-11	61.86	62.13	60.85	61.40	27.71	qfq	553,600	33,955,431	-0.74%
2023-09-08	62.01	63.03	61.52	61.86	27.92	qfq	277,500	17,177,872	-0.24%
2023-09-07	62.80	63.15	62.01	62.01	27.99	qfq	430,239	26,862,914	-1.26%
2023-09-06	63.07	63.32	62.00	62.80	28.35	qfq	439,900	27,530,332	-0.33%
2023-09-05	62.21	63.24	62.21	63.01	28.44	qfq	422,900	26,613,214	0.78%
2023-09-04	62.98	63.50	61.99	62.52	28.22	qfq	571,800	35,763,404	-0.22%
2023-09-01	60.80	63.50	60.53	62.66	28.28	qfq	1,141,900	71,684,247	2.77%
2023-08-31	60.30	61.19	59.75	60.97	27.52	qfq	474,100	28,807,557	1.11%
2023-08-30	59.57	61.00	59.51	60.30	27.22	qfq	601,600	36,132,222	0.50%
2023-08-29	58.81	60.00	58.49	60.00	27.08	qfq	671,540	39,912,866	2.02%
2023-08-28	62.60	63.51	58.66	58.81	26.54	qfq	861,771	51,994,787	-1.74%
2023-08-25	62.05	62.06	59.85	59.85	27.01	qfq	702,100	42,404,996	-3.56%
2023-08-24	62.86	63.84	61.82	62.06	28.01	qfq	620,119	38,679,391	-1.90%
2023-08-23	63.16	64.57	62.65	63.26	28.55	qfq	529,642	33,638,703	-0.03%
2023-08-22	63.10	63.50	62.10	63.28	28.56	qfq	517,400	32,473,856	0.29%
2023-08-21	62.72	64.79	62.72	63.10	28.48	qfq	738,500	47,043,339	0.72%
2023-08-18	62.73	63.98	62.63	62.65	28.28	qfq	497,960	31,501,195	-0.62%
2023-08-17	62.74	63.42	62.08	63.04	28.45	qfq	490,060	30,765,017	0.33%
2023-08-16	63.10	64.12	62.60	62.83	28.36	qfq	569,200	35,984,562	-0.43%
2023-08-15	65.29	65.45	62.77	63.10	28.48	qfq	1,081,863	68,928,173	-3.34%
2023-08-14	67.00	67.45	64.28	65.28	29.46	qfq	1,079,942	70,609,346	-2.55%
2023-08-11	71.47	72.45	66.92	66.99	30.24	qfq	1,742,400	120,082,875	-5.63%
2023-08-10	70.49	71.80	69.91	70.99	32.04	qfq	1,309,168	92,740,017	1.62%
2023-08-09	71.30	71.34	69.07	69.86	31.53	qfq	1,088,800	75,948,837	-2.02%
2023-08-08	73.00	73.95	70.80	71.30	32.18	qfq	1,532,400	110,084,883	-2.97%
2023-08-07	74.50	75.39	72.80	73.48	33.17	qfq	1,782,861	131,404,746	-2.73%
2023-08-04	69.50	75.90	69.50	75.54	34.10	qfq	4,507,218	334,265,655	7.68%
2023-08-03	68.95	70.29	68.28	70.15	31.66	qfq	3,028,324	210,461,385	3.56%
2023-08-02	66.77	67.74	66.00	67.74	30.58	qfq	811,300	54,327,891	1.26%
2023-08-01	68.42	68.79	66.09	66.90	30.20	qfq	1,437,377	96,907,955	1.36%
2023-07-31	65.05	67.68	65.05	66.00	29.79	qfq	834,100	55,623,461	1.88%
2023-07-28	63.99	64.98	63.30	64.78	29.24	qfq	481,600	30,960,831	1.28%
2023-07-27	64.81	65.29	63.90	63.96	28.87	qfq	284,600	18,355,697	-1.40%
2023-07-26	65.56	65.67	64.71	64.87	29.28	qfq	216,600	14,055,891	-0.08%
2023-07-25	65.40	65.98	64.80	64.92	29.30	qfq	390,900	25,444,551	-0.12%
2023-07-24	66.25	66.25	64.74	65.00	29.34	qfq	332,742	21,700,754	-0.73%
2023-07-21	65.61	65.99	65.30	65.48	29.56	qfq	390,096	25,595,039	-0.40%
2023-07-20	67.39	67.48	65.62	65.74	29.67	qfq	526,015	34,960,056	-1.95%
2023-07-19	66.90	67.69	66.70	67.05	30.26	qfq	453,754	30,441,502	0.04%
2023-07-18	67.20	67.70	66.91	67.02	30.25	qfq	516,100	34,701,939	-0.46%