SECURITY DETAIL · RAW DATA

万马科技300698.SZ

ASZSECNYSTOCK

最近收盘价23.562026-07-17

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）3,043,400

成交额（元）74,070,657

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 1 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
2024-08-15	2024-08-21	cash_dividend	0.23	—	—	—	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	25.00	25.45	23.51	23.56	23.56	qfq	3,043,400	74,070,657	-6.62%
2026-07-16	24.99	25.79	24.58	25.23	25.23	qfq	2,578,100	65,154,373	0.80%
2026-07-15	25.12	25.74	24.80	25.03	25.03	qfq	2,694,300	67,893,467	-0.24%
2026-07-14	25.00	25.18	24.18	25.09	25.09	qfq	2,135,500	52,831,517	1.13%
2026-07-13	26.30	26.60	24.78	24.81	24.81	qfq	2,439,909	61,560,295	-5.67%
2026-07-10	25.90	27.20	25.55	26.30	26.30	qfq	2,361,500	62,690,789	1.98%
2026-07-09	25.83	25.99	24.75	25.79	25.79	qfq	2,322,700	59,107,553	-0.15%
2026-07-08	26.36	26.36	25.45	25.83	25.83	qfq	2,159,100	55,860,472	-1.22%
2026-07-07	26.91	27.35	25.83	26.15	26.15	qfq	2,240,500	59,294,908	-3.65%
2026-07-06	28.01	28.50	27.05	27.14	27.14	qfq	2,482,100	68,114,590	-3.62%
2026-07-03	27.35	28.58	27.28	28.16	28.16	qfq	2,739,500	76,828,920	3.45%
2026-07-02	27.69	28.19	27.12	27.22	27.22	qfq	2,153,891	59,710,313	-2.40%
2026-07-01	27.13	28.20	26.90	27.89	27.89	qfq	3,181,400	87,859,443	2.54%
2026-06-30	26.25	27.48	26.13	27.20	27.20	qfq	4,301,309	116,481,326	3.54%
2026-06-29	27.60	27.87	25.90	26.27	26.27	qfq	5,328,489	141,458,722	-5.37%
2026-06-26	28.62	28.70	27.72	27.76	27.76	qfq	2,592,191	72,849,200	-3.98%
2026-06-25	29.92	30.17	28.87	28.91	28.91	qfq	2,951,400	86,184,598	-3.83%
2026-06-24	30.68	31.00	29.22	30.06	30.06	qfq	2,841,100	84,903,903	-2.66%
2026-06-23	30.29	31.39	30.17	30.88	30.88	qfq	2,856,900	88,466,753	1.31%
2026-06-22	31.99	32.03	29.52	30.48	30.48	qfq	3,672,420	111,525,078	-4.72%
2026-06-18	31.80	32.43	31.38	31.99	31.99	qfq	1,921,560	61,535,551	0.28%
2026-06-17	32.03	32.32	31.51	31.90	31.90	qfq	2,315,081	73,843,448	-1.66%
2026-06-16	32.48	32.83	31.88	32.44	32.44	qfq	2,217,481	71,880,496	-0.06%
2026-06-15	31.24	32.60	31.24	32.46	32.46	qfq	2,640,681	85,295,188	4.04%
2026-06-12	31.31	31.80	31.10	31.20	31.20	qfq	1,803,700	56,645,835	0.78%
2026-06-11	31.98	32.50	30.56	30.96	30.96	qfq	2,494,600	77,601,038	-3.61%
2026-06-10	33.00	33.37	31.62	32.12	32.12	qfq	2,643,450	85,457,632	-3.86%
2026-06-09	33.50	33.60	32.82	33.41	33.41	qfq	1,987,999	66,202,549	1.49%
2026-06-08	33.88	34.45	32.45	32.92	32.92	qfq	3,063,015	102,567,563	-5.67%
2026-06-05	35.00	35.71	34.61	34.90	34.90	qfq	3,553,065	124,656,405	-1.55%
2026-06-04	34.10	36.00	33.90	35.45	35.45	qfq	3,964,150	138,458,285	2.66%
2026-06-03	34.06	36.30	33.68	34.53	34.53	qfq	3,690,550	129,816,666	0.99%
2026-06-02	34.66	35.10	33.80	34.19	34.19	qfq	2,212,050	75,752,917	-2.03%
2026-06-01	34.38	35.22	34.02	34.90	34.90	qfq	2,491,260	86,710,101	1.19%
2026-05-29	37.08	37.19	34.40	34.49	34.49	qfq	4,785,573	168,669,364	-7.33%
2026-05-28	36.56	37.38	35.34	37.22	37.22	qfq	4,562,600	166,060,321	1.20%
2026-05-27	38.28	38.90	36.49	36.78	36.78	qfq	5,002,200	186,674,795	-4.39%
2026-05-26	38.83	39.28	37.56	38.47	38.47	qfq	5,489,780	211,019,964	-1.86%
2026-05-25	39.06	39.71	38.21	39.20	39.20	qfq	6,192,900	241,218,814	-0.94%
2026-05-22	40.20	40.44	38.53	39.57	39.57	qfq	9,072,561	357,525,041	-1.52%
2026-05-21	38.53	41.60	38.40	40.18	40.18	qfq	15,210,089	615,005,302	5.65%
2026-05-20	38.71	39.14	37.71	38.03	38.03	qfq	3,570,884	136,218,913	-2.84%
2026-05-19	37.92	39.30	37.77	39.14	39.14	qfq	5,794,220	224,607,772	3.49%
2026-05-18	37.43	38.46	36.85	37.82	37.82	qfq	2,994,900	112,879,191	0.27%
2026-05-15	37.65	38.48	37.40	37.72	37.72	qfq	3,728,754	141,584,783	0.86%
2026-05-14	39.91	39.94	37.33	37.40	37.40	qfq	5,778,640	221,858,883	-5.91%
2026-05-13	38.35	39.92	38.16	39.75	39.75	qfq	5,898,060	231,531,384	2.61%
2026-05-12	39.20	39.42	38.16	38.74	38.74	qfq	4,417,860	171,091,206	-0.74%
2026-05-11	38.79	39.29	38.52	39.03	39.03	qfq	4,920,700	191,431,013	0.88%
2026-05-08	38.24	38.69	37.77	38.69	38.69	qfq	4,516,900	173,021,906	0.03%
2026-05-07	39.19	39.50	38.61	38.68	38.68	qfq	7,628,955	297,029,538	-1.90%
2026-05-06	38.24	39.97	38.09	39.43	39.43	qfq	7,579,800	295,544,733	4.64%
2026-04-30	37.60	37.97	37.03	37.68	37.68	qfq	3,117,600	116,927,651	-0.45%
2026-04-29	37.74	38.77	37.31	37.85	37.85	qfq	3,718,255	141,557,821	0.34%
2026-04-28	39.03	39.10	37.45	37.72	37.72	qfq	4,009,400	152,546,422	-4.31%
2026-04-27	39.59	40.20	38.54	39.42	39.42	qfq	4,579,000	179,642,917	-1.05%
2026-04-24	40.41	41.16	39.28	39.84	39.84	qfq	5,471,480	219,567,635	-3.18%
2026-04-23	41.32	43.58	40.95	41.15	41.15	qfq	11,107,200	465,366,558	-2.00%
2026-04-22	36.00	42.20	35.70	41.99	41.99	qfq	13,844,077	546,674,338	15.48%
2026-04-21	36.51	36.66	35.93	36.36	36.36	qfq	1,991,100	72,004,652	-0.93%
2026-04-20	36.65	36.95	36.52	36.70	36.70	qfq	1,895,200	69,680,688	0.16%
2026-04-17	36.52	36.98	36.33	36.64	36.64	qfq	2,401,600	87,872,775	-0.46%
2026-04-16	35.56	36.89	35.48	36.81	36.81	qfq	3,554,240	129,544,919	3.75%
2026-04-15	35.66	36.40	35.36	35.48	35.48	qfq	2,335,200	83,884,556	-0.06%
2026-04-14	35.40	35.68	35.15	35.50	35.50	qfq	1,608,300	57,006,512	1.20%
2026-04-13	35.12	35.44	34.92	35.08	35.08	qfq	1,611,100	56,608,528	-0.96%
2026-04-10	35.37	35.86	35.19	35.42	35.42	qfq	1,871,400	66,696,387	0.71%
2026-04-09	35.35	35.94	35.12	35.17	35.17	qfq	1,882,066	66,573,029	-1.59%
2026-04-08	34.80	35.77	34.61	35.74	35.74	qfq	3,353,475	118,347,812	4.81%
2026-04-07	34.30	34.66	33.94	34.10	34.10	qfq	1,890,305	64,845,116	-0.47%
2026-04-03	34.25	35.20	34.15	34.26	34.26	qfq	2,658,000	91,941,982	0.82%
2026-04-02	34.60	34.84	33.76	33.98	33.98	qfq	1,419,500	48,613,536	-2.22%
2026-04-01	34.68	34.79	34.43	34.75	34.75	qfq	1,936,700	67,068,179	2.54%
2026-03-31	34.38	34.82	33.88	33.89	33.89	qfq	1,621,600	55,659,008	-1.91%
2026-03-30	33.95	34.60	33.80	34.55	34.55	qfq	1,428,045	48,923,615	-0.03%
2026-03-27	33.80	34.70	33.70	34.56	34.56	qfq	1,564,925	53,891,858	0.58%
2026-03-26	35.36	35.49	34.17	34.36	34.36	qfq	2,452,575	85,308,780	-3.21%
2026-03-25	34.35	35.93	34.35	35.50	35.50	qfq	3,397,575	120,074,914	4.08%
2026-03-24	33.66	34.16	32.96	34.11	34.11	qfq	3,022,700	101,543,324	3.74%
2026-03-23	33.90	34.73	32.68	32.88	32.88	qfq	3,402,420	114,638,985	-6.08%
2026-03-20	36.64	36.99	35.01	35.01	35.01	qfq	2,265,465	81,336,990	-3.15%
2026-03-19	36.00	36.63	35.91	36.15	36.15	qfq	1,844,159	66,702,735	-1.36%
2026-03-18	36.22	36.73	35.70	36.65	36.65	qfq	2,138,900	77,538,799	2.09%
2026-03-17	37.67	37.67	35.90	35.90	35.90	qfq	2,831,800	103,494,019	-3.34%
2026-03-16	36.63	37.16	36.08	37.14	37.14	qfq	2,153,595	78,798,191	1.36%
2026-03-13	37.04	37.33	36.52	36.64	36.64	qfq	2,108,600	77,783,826	-1.82%
2026-03-12	37.84	38.22	37.13	37.32	37.32	qfq	2,324,900	87,326,625	-2.00%
2026-03-11	38.60	39.03	37.99	38.08	38.08	qfq	2,630,891	101,347,154	-0.94%
2026-03-10	38.50	38.68	38.00	38.44	38.44	qfq	2,898,800	111,198,659	2.51%
2026-03-09	37.38	37.69	36.32	37.50	37.50	qfq	3,691,100	136,165,187	-1.70%
2026-03-06	38.00	38.46	37.96	38.15	38.15	qfq	2,137,800	81,726,843	-0.81%
2026-03-05	38.94	39.23	38.25	38.46	38.46	qfq	2,318,600	89,740,768	0.58%
2026-03-04	37.85	38.70	37.50	38.24	38.24	qfq	2,633,200	100,385,153	0.05%
2026-03-03	40.59	40.96	38.17	38.22	38.22	qfq	4,072,401	159,790,571	-5.91%
2026-03-02	41.05	41.92	40.43	40.62	40.62	qfq	4,044,800	165,336,848	-4.11%
2026-02-27	42.10	42.78	41.92	42.36	42.36	qfq	2,654,200	112,481,408	-0.33%
2026-02-26	42.04	42.68	41.80	42.50	42.50	qfq	2,831,200	119,962,123	0.95%
2026-02-25	42.67	42.80	41.97	42.10	42.10	qfq	3,234,400	136,522,717	-0.73%
2026-02-24	44.00	44.08	42.41	42.41	42.41	qfq	4,195,724	180,593,428	-0.91%
2026-02-13	42.00	43.46	41.68	42.80	42.80	qfq	4,431,700	190,249,110	1.45%
2026-02-12	41.35	42.50	41.21	42.19	42.19	qfq	3,735,500	157,242,448	1.79%
2026-02-11	41.91	42.08	41.33	41.45	41.45	qfq	2,307,800	96,105,635	-0.29%
2026-02-10	41.22	42.28	41.11	41.57	41.57	qfq	2,902,211	120,939,506	0.51%
2026-02-09	40.99	41.70	40.88	41.36	41.36	qfq	3,863,000	159,493,275	2.94%
2026-02-06	40.10	40.63	39.93	40.18	40.18	qfq	2,906,000	117,213,979	0.20%
2026-02-05	40.30	40.69	39.98	40.10	40.10	qfq	1,827,900	73,611,935	-1.35%
2026-02-04	41.18	41.54	40.33	40.65	40.65	qfq	2,409,200	98,422,639	-1.74%
2026-02-03	40.65	41.40	40.60	41.37	41.37	qfq	2,752,110	113,125,800	2.88%
2026-02-02	41.06	41.91	39.88	40.21	40.21	qfq	2,915,700	119,483,682	-3.06%
2026-01-30	41.97	42.21	40.64	41.48	41.48	qfq	3,492,920	144,415,399	-1.19%
2026-01-29	42.33	43.50	41.58	41.98	41.98	qfq	3,645,900	154,837,251	-1.27%
2026-01-28	43.40	44.32	42.38	42.52	42.52	qfq	4,332,700	186,075,375	-2.70%
2026-01-27	43.56	44.03	42.21	43.70	43.70	qfq	3,964,532	171,071,776	-0.82%
2026-01-26	46.22	46.22	43.35	44.06	44.06	qfq	6,137,300	272,406,881	-4.63%
2026-01-23	45.16	46.61	44.87	46.20	46.20	qfq	5,880,300	270,034,818	2.30%
2026-01-22	45.01	45.90	44.81	45.16	45.16	qfq	4,701,400	212,854,098	0.11%
2026-01-21	42.07	45.42	41.80	45.11	45.11	qfq	8,755,500	387,484,979	6.17%
2026-01-20	44.65	44.65	42.10	42.49	42.49	qfq	6,852,710	295,133,614	-4.84%
2026-01-19	44.27	44.85	44.18	44.65	44.65	qfq	3,978,700	177,082,193	-0.49%
2026-01-16	45.68	46.13	44.60	44.87	44.87	qfq	6,835,400	308,314,686	-2.37%
2026-01-15	47.10	48.05	45.47	45.96	45.96	qfq	11,110,400	516,092,661	-2.03%
2026-01-14	45.14	47.39	45.05	46.91	46.91	qfq	11,824,900	550,836,347	3.30%
2026-01-13	46.66	46.93	45.06	45.41	45.41	qfq	10,144,600	465,235,224	-2.68%
2026-01-12	44.65	46.80	44.65	46.66	46.66	qfq	11,283,621	516,821,308	3.83%
2026-01-09	44.82	45.38	44.26	44.94	44.94	qfq	6,433,400	288,240,773	-0.13%
2026-01-08	45.60	45.85	44.80	45.00	45.00	qfq	6,836,500	308,345,574	-1.51%
2026-01-07	47.15	47.78	45.47	45.69	45.69	qfq	11,298,920	522,934,733	-3.16%
2026-01-06	43.88	47.83	43.50	47.18	47.18	qfq	17,279,042	793,704,180	9.09%
2026-01-05	42.06	43.35	42.00	43.25	43.25	qfq	5,631,000	241,772,685	2.66%
2025-12-31	42.33	42.75	41.32	42.13	42.13	qfq	4,059,800	170,362,035	-0.68%
2025-12-30	42.37	42.90	41.88	42.42	42.42	qfq	5,151,100	218,216,083	-1.23%
2025-12-29	42.56	43.50	42.39	42.95	42.95	qfq	5,708,500	245,018,654	0.82%
2025-12-26	42.48	43.30	42.12	42.60	42.60	qfq	5,432,100	232,042,305	-0.93%
2025-12-25	42.84	43.13	42.15	43.00	43.00	qfq	5,142,000	219,452,240	0.56%
2025-12-24	42.68	43.81	42.50	42.76	42.76	qfq	6,418,000	276,490,245	1.16%
2025-12-23	43.35	43.70	42.00	42.27	42.27	qfq	7,494,300	320,910,060	-2.72%
2025-12-22	43.65	46.44	43.44	43.45	43.45	qfq	14,063,930	623,685,103	1.85%
2025-12-19	40.05	43.20	39.86	42.66	42.66	qfq	13,744,700	582,150,616	7.56%
2025-12-18	39.15	40.97	39.02	39.66	39.66	qfq	6,615,200	266,629,533	-0.87%
2025-12-17	40.29	41.66	38.63	40.01	40.01	qfq	10,173,221	407,548,333	-1.91%
2025-12-16	42.32	43.20	40.74	40.79	40.79	qfq	13,693,100	577,779,450	2.77%
2025-12-15	39.42	40.57	39.18	39.69	39.69	qfq	2,745,300	109,297,231	-0.68%
2025-12-12	40.12	40.45	39.85	39.96	39.96	qfq	2,558,400	102,783,551	-0.25%
2025-12-11	41.15	41.20	40.06	40.06	40.06	qfq	3,170,200	128,657,601	-3.03%
2025-12-10	40.55	41.38	40.12	41.31	41.31	qfq	4,559,200	186,059,824	1.97%
2025-12-09	41.00	41.10	40.43	40.51	40.51	qfq	3,786,500	154,365,355	-1.67%
2025-12-08	39.80	41.55	39.44	41.20	41.20	qfq	6,183,000	251,993,553	2.28%
2025-12-05	39.23	40.96	38.61	40.28	40.28	qfq	5,849,900	233,711,747	4.35%
2025-12-04	38.71	39.10	38.18	38.60	38.60	qfq	2,155,000	83,184,752	-0.28%
2025-12-03	39.87	39.90	38.55	38.71	38.71	qfq	3,371,300	131,435,329	-2.96%
2025-12-02	40.00	40.42	39.66	39.89	39.89	qfq	3,493,700	139,674,410	-0.23%
2025-12-01	39.70	40.30	39.40	39.98	39.98	qfq	3,278,621	130,852,632	0.73%
2025-11-28	39.82	40.30	39.40	39.69	39.69	qfq	3,321,422	132,081,987	0.92%
2025-11-27	39.51	39.99	39.20	39.33	39.33	qfq	3,573,600	141,779,972	0.15%
2025-11-26	39.71	40.10	39.14	39.27	39.27	qfq	3,588,200	142,402,621	-1.48%
2025-11-25	39.97	40.88	39.75	39.86	39.86	qfq	4,066,200	163,909,709	0.94%
2025-11-24	38.49	39.89	38.25	39.49	39.49	qfq	3,630,000	141,381,739	3.11%
2025-11-21	39.19	39.97	38.01	38.30	38.30	qfq	4,339,330	167,626,002	-4.25%
2025-11-20	41.12	41.40	39.95	40.00	40.00	qfq	4,078,700	164,906,481	-2.39%
2025-11-19	42.12	42.50	40.55	40.98	40.98	qfq	4,236,795	175,000,591	-2.66%
2025-11-18	42.83	43.08	41.93	42.10	42.10	qfq	3,876,400	163,983,430	-2.30%
2025-11-17	43.50	44.10	42.79	43.09	43.09	qfq	4,685,700	202,545,819	-1.85%
2025-11-14	44.93	45.01	43.86	43.90	43.90	qfq	5,791,564	257,292,262	-3.35%
2025-11-13	45.60	46.63	45.08	45.42	45.42	qfq	6,237,621	285,037,120	-0.89%
2025-11-12	46.46	46.68	45.01	45.83	45.83	qfq	6,710,200	308,022,622	-2.49%
2025-11-11	45.33	47.77	44.76	47.00	47.00	qfq	12,032,100	560,303,946	3.66%
2025-11-10	43.85	46.68	43.64	45.34	45.34	qfq	9,421,101	429,613,915	3.37%
2025-11-07	44.37	45.28	43.86	43.86	43.86	qfq	5,249,000	233,260,490	-1.50%
2025-11-06	45.86	45.99	44.09	44.53	44.53	qfq	9,819,301	439,067,020	-4.75%
2025-11-05	46.51	47.58	46.31	46.75	46.75	qfq	9,624,542	450,910,766	-1.93%
2025-11-04	45.87	49.84	45.65	47.67	47.67	qfq	13,640,300	648,366,259	2.98%
2025-11-03	46.50	46.99	45.61	46.29	46.29	qfq	7,504,447	347,950,110	0.17%
2025-10-31	44.75	47.13	44.55	46.21	46.21	qfq	9,538,500	439,819,468	2.21%
2025-10-30	44.31	45.70	43.82	45.21	45.21	qfq	7,303,200	327,174,062	0.98%
2025-10-29	44.49	45.50	44.08	44.77	44.77	qfq	6,379,300	285,826,111	1.63%
2025-10-28	43.09	44.83	43.09	44.05	44.05	qfq	5,302,700	233,076,624	1.54%
2025-10-27	43.60	44.11	43.09	43.38	43.38	qfq	5,293,650	230,502,644	2.29%
2025-10-24	42.07	42.80	42.00	42.41	42.41	qfq	4,335,700	184,082,053	0.83%
2025-10-23	43.50	43.80	41.09	42.06	42.06	qfq	7,266,800	305,990,754	-4.06%
2025-10-22	45.00	45.00	43.80	43.84	43.84	qfq	6,173,100	272,298,436	-3.01%
2025-10-21	44.95	45.65	44.25	45.20	45.20	qfq	7,931,079	356,564,620	0.69%
2025-10-20	47.14	47.49	44.21	44.89	44.89	qfq	11,038,000	501,125,976	-3.77%
2025-10-17	49.92	50.09	46.40	46.65	46.65	qfq	14,111,479	671,163,426	-6.87%
2025-10-16	45.34	54.00	45.05	50.09	50.09	qfq	23,701,021	1,177,127,504	10.94%
2025-10-15	45.20	45.87	44.62	45.15	45.15	qfq	4,146,900	186,701,939	-0.79%
2025-10-14	45.50	47.92	44.97	45.51	45.51	qfq	7,426,300	344,418,200	0.75%
2025-10-13	43.76	45.50	43.15	45.17	45.17	qfq	5,922,900	264,760,825	-2.57%
2025-10-10	47.18	48.09	46.30	46.36	46.36	qfq	7,803,400	367,431,631	-2.58%
2025-10-09	48.25	48.50	47.42	47.59	47.59	qfq	6,951,979	332,258,807	-1.31%
2025-09-30	49.43	49.80	47.67	48.22	48.22	qfq	7,852,442	381,906,273	-1.43%
2025-09-29	46.36	51.00	46.36	48.92	48.92	qfq	10,292,542	502,892,460	3.64%
2025-09-26	49.70	50.07	47.20	47.20	47.20	qfq	12,256,942	595,853,465	-7.61%
2025-09-25	48.60	54.58	47.98	51.09	51.09	qfq	16,977,430	864,306,494	5.28%
2025-09-24	50.13	50.19	48.13	48.53	48.53	qfq	12,945,300	631,098,088	-5.86%
2025-09-23	51.10	52.20	49.50	51.55	51.55	qfq	15,757,503	801,571,989	1.04%
2025-09-22	48.62	52.50	48.10	51.02	51.02	qfq	19,234,230	973,544,822	4.85%
2025-09-19	46.90	49.80	46.46	48.66	48.66	qfq	15,631,327	757,162,848	3.47%
2025-09-18	48.25	48.95	46.31	47.03	47.03	qfq	9,366,400	448,855,611	-1.40%
2025-09-17	48.06	48.60	47.51	47.70	47.70	qfq	7,032,800	337,119,487	-1.08%
2025-09-16	46.75	48.99	46.61	48.22	48.22	qfq	9,515,600	456,860,598	2.60%
2025-09-15	47.59	49.01	46.90	47.00	47.00	qfq	10,706,700	514,000,285	0.71%
2025-09-12	47.48	48.83	46.65	46.67	46.67	qfq	8,541,600	405,696,236	0.00%
2025-09-11	44.96	47.49	44.38	46.67	46.67	qfq	9,246,321	427,866,717	3.14%
2025-09-10	45.80	46.71	44.98	45.25	45.25	qfq	5,570,700	254,954,736	-0.46%
2025-09-09	45.77	46.29	44.70	45.46	45.46	qfq	5,711,574	260,006,159	-0.81%
2025-09-08	44.69	46.35	44.59	45.83	45.83	qfq	8,216,674	374,753,425	3.83%
2025-09-05	43.04	44.21	42.77	44.14	44.14	qfq	4,429,079	192,759,593	2.37%
2025-09-04	44.27	45.20	42.31	43.12	43.12	qfq	6,772,400	297,746,072	-2.60%
2025-09-03	44.24	45.80	43.67	44.27	44.27	qfq	7,466,500	334,031,451	0.07%
2025-09-02	46.52	46.66	43.90	44.24	44.24	qfq	7,499,400	336,136,028	-4.86%
2025-09-01	47.60	48.01	46.21	46.50	46.50	qfq	6,580,200	308,726,533	-2.11%
2025-08-29	48.11	48.53	46.83	47.50	47.50	qfq	6,560,800	311,458,423	-2.16%
2025-08-28	47.49	49.50	45.69	48.55	48.55	qfq	11,260,179	537,454,707	3.10%
2025-08-27	49.45	49.98	47.09	47.09	47.09	qfq	10,120,385	495,391,982	-3.76%
2025-08-26	48.20	50.39	47.76	48.93	48.93	qfq	11,109,363	546,444,717	0.49%
2025-08-25	48.04	49.26	47.95	48.69	48.69	qfq	8,814,122	427,661,629	1.42%
2025-08-22	47.71	48.55	47.43	48.01	48.01	qfq	6,526,500	313,747,891	0.65%
2025-08-21	48.91	49.28	47.52	47.70	47.70	qfq	8,171,785	393,536,172	-2.47%
2025-08-20	48.91	49.48	48.03	48.91	48.91	qfq	7,908,300	384,144,417	-0.85%
2025-08-19	49.60	51.27	49.15	49.33	49.33	qfq	12,613,443	630,722,073	-2.24%
2025-08-18	48.18	51.49	47.91	50.46	50.46	qfq	16,153,600	801,844,149	5.06%
2025-08-15	47.49	48.49	47.15	48.03	48.03	qfq	9,419,914	452,876,363	1.12%
2025-08-14	49.40	49.85	47.30	47.50	47.50	qfq	13,128,556	634,939,353	-4.71%
2025-08-13	48.11	49.90	47.00	49.85	49.85	qfq	17,258,156	839,146,372	3.85%
2025-08-12	46.89	49.00	46.50	48.00	48.00	qfq	13,572,400	650,278,766	2.00%
2025-08-11	47.00	48.20	46.88	47.06	47.06	qfq	8,948,982	424,083,941	0.00%
2025-08-08	47.05	48.45	46.90	47.06	47.06	qfq	10,476,100	497,359,131	-1.63%
2025-08-07	47.02	48.50	46.63	47.84	47.84	qfq	14,991,218	712,531,985	2.16%
2025-08-06	45.85	47.20	45.60	46.83	46.83	qfq	12,998,800	602,782,631	1.39%
2025-08-05	44.01	46.70	43.99	46.19	46.19	qfq	13,479,921	612,786,865	4.69%
2025-08-04	42.66	44.31	42.58	44.12	44.12	qfq	5,845,500	256,335,884	2.22%
2025-08-01	42.68	43.80	42.22	43.16	43.16	qfq	5,126,900	220,454,999	1.77%
2025-07-31	42.63	43.43	42.36	42.41	42.41	qfq	5,067,688	217,463,377	-1.42%
2025-07-30	44.21	44.44	43.00	43.02	43.02	qfq	7,627,700	331,427,958	-3.63%
2025-07-29	44.77	45.09	44.20	44.64	44.64	qfq	6,292,600	280,153,470	-1.52%
2025-07-28	46.60	46.60	45.15	45.33	45.33	qfq	10,155,900	461,962,869	-3.49%
2025-07-25	46.04	46.97	44.80	46.97	46.97	qfq	14,395,800	663,961,650	3.03%
2025-07-24	44.50	45.60	43.80	45.59	45.59	qfq	12,210,700	546,630,474	3.17%
2025-07-23	44.65	46.18	44.15	44.19	44.19	qfq	10,957,800	494,250,647	-2.64%
2025-07-22	44.90	45.86	44.08	45.39	45.39	qfq	11,705,000	526,350,440	2.05%
2025-07-21	43.18	45.60	43.18	44.48	44.48	qfq	9,646,347	430,324,585	3.03%
2025-07-18	44.09	44.26	42.98	43.17	43.17	qfq	6,729,621	291,690,150	-1.60%
2025-07-17	43.61	44.15	43.13	43.87	43.87	qfq	7,075,441	309,863,059	-0.72%
2025-07-16	43.26	45.21	43.19	44.19	44.19	qfq	12,022,300	532,432,170	3.34%
2025-07-15	42.92	43.29	42.21	42.76	42.76	qfq	6,355,100	271,886,613	-0.35%
2025-07-14	42.38	43.10	42.06	42.91	42.91	qfq	5,581,500	237,885,769	0.30%
2025-07-11	42.85	43.06	42.35	42.78	42.78	qfq	5,669,400	241,796,113	0.09%
2025-07-10	43.22	43.38	42.25	42.74	42.74	qfq	7,833,320	334,476,423	-2.08%
2025-07-09	44.52	45.46	43.50	43.65	43.65	qfq	8,903,014	396,562,776	-2.11%
2025-07-08	43.77	45.00	43.64	44.59	44.59	qfq	8,315,385	369,768,170	1.62%
2025-07-07	43.21	44.40	42.77	43.88	43.88	qfq	6,772,300	296,680,283	1.46%
2025-07-04	44.55	44.65	43.24	43.25	43.25	qfq	9,638,685	421,057,822	-4.10%
2025-07-03	43.81	45.60	43.53	45.10	45.10	qfq	12,281,985	549,401,557	2.34%
2025-07-02	43.57	44.55	42.96	44.07	44.07	qfq	9,648,832	422,692,886	1.22%
2025-07-01	46.18	46.19	43.41	43.54	43.54	qfq	15,421,720	682,765,260	-5.72%
2025-06-30	46.02	46.63	45.41	46.18	46.18	qfq	14,438,000	664,853,094	-2.18%
2025-06-27	45.31	48.39	44.72	47.21	47.21	qfq	22,781,800	1,050,159,710	2.63%
2025-06-26	46.90	48.72	46.00	46.00	46.00	qfq	26,496,247	1,247,443,388	-10.51%
2025-06-25	57.67	57.69	49.92	51.40	51.40	qfq	37,012,600	2,007,434,366	-2.17%
2025-06-24	52.54	52.54	52.54	52.54	52.54	qfq	9,727,290	511,071,817	20.01%
2025-06-23	40.68	44.50	40.28	43.78	43.78	qfq	14,190,500	612,814,400	7.30%
2025-06-20	41.91	42.38	40.46	40.80	40.80	qfq	8,384,400	345,089,288	-1.76%
2025-06-19	42.71	43.87	41.31	41.53	41.53	qfq	11,539,900	490,278,531	-0.24%
2025-06-18	41.55	42.16	40.56	41.63	41.63	qfq	8,326,400	344,208,255	-1.30%
2025-06-17	40.10	42.65	39.24	42.18	42.18	qfq	14,689,400	609,668,847	5.71%
2025-06-16	37.70	40.51	37.70	39.90	39.90	qfq	11,490,700	455,023,361	3.53%
2025-06-13	38.70	40.36	38.01	38.54	38.54	qfq	11,675,000	457,422,315	-1.66%
2025-06-12	37.30	39.23	37.20	39.19	39.19	qfq	14,468,120	558,518,270	4.98%
2025-06-11	36.69	37.40	36.69	37.33	37.33	qfq	5,758,200	214,223,274	1.47%
2025-06-10	37.43	37.77	36.08	36.79	36.79	qfq	7,872,200	290,900,447	-2.67%
2025-06-09	37.88	38.33	37.32	37.80	37.80	qfq	7,370,800	278,479,703	-0.53%
2025-06-06	38.40	38.66	37.65	38.00	38.00	qfq	7,382,283	280,432,790	-2.11%
2025-06-05	38.58	39.21	37.72	38.82	38.82	qfq	9,450,941	364,332,420	1.04%
2025-06-04	38.90	39.10	38.01	38.42	38.42	qfq	9,783,367	376,550,479	-1.23%
2025-06-03	38.01	39.33	37.92	38.90	38.90	qfq	12,413,734	481,259,779	1.49%
2025-05-30	39.80	40.41	38.05	38.33	38.33	qfq	18,852,767	734,189,680	-7.84%
2025-05-29	35.01	41.59	35.01	41.59	41.59	qfq	22,336,367	887,661,806	19.99%
2025-05-28	35.29	36.37	34.51	34.66	34.66	qfq	4,747,000	168,528,309	-0.97%
2025-05-27	35.40	36.27	34.43	35.00	35.00	qfq	5,170,200	181,215,923	-1.13%
2025-05-26	33.68	36.38	33.66	35.40	35.40	qfq	6,415,221	226,615,536	5.17%
2025-05-23	34.40	35.20	33.66	33.66	33.66	qfq	2,954,100	101,374,173	-3.00%
2025-05-22	35.14	36.30	34.60	34.70	34.70	qfq	3,378,247	119,145,217	-0.72%
2025-05-21	36.16	36.78	34.73	34.95	34.95	qfq	3,809,600	134,617,018	-3.93%
2025-05-20	35.98	36.63	35.46	36.38	36.38	qfq	3,416,600	123,549,856	1.14%
2025-05-19	34.71	36.49	34.25	35.97	35.97	qfq	4,325,600	153,789,127	3.51%
2025-05-16	33.99	35.38	33.79	34.75	34.75	qfq	2,311,800	80,232,422	2.18%
2025-05-15	35.01	35.01	33.90	34.01	34.01	qfq	1,955,300	66,902,483	-2.75%
2025-05-14	35.29	35.68	34.90	34.97	34.97	qfq	2,300,300	80,890,960	-0.88%
2025-05-13	36.00	36.25	35.20	35.28	35.28	qfq	2,106,100	75,151,927	-1.18%
2025-05-12	35.46	36.04	35.32	35.70	35.70	qfq	2,309,400	82,498,231	1.48%
2025-05-09	35.96	35.96	34.80	35.18	35.18	qfq	3,086,600	108,672,996	-2.17%
2025-05-08	35.59	36.39	35.38	35.96	35.96	qfq	2,833,400	102,027,133	0.45%
2025-05-07	35.46	36.53	34.76	35.80	35.80	qfq	4,919,720	175,840,081	2.29%
2025-05-06	33.98	35.16	33.85	35.00	35.00	qfq	3,163,221	109,845,633	3.86%
2025-04-30	33.47	34.00	33.15	33.70	33.70	qfq	2,844,100	95,901,122	2.40%
2025-04-29	32.22	33.46	32.13	32.91	32.91	qfq	2,090,100	68,932,070	1.36%
2025-04-28	32.96	33.17	32.29	32.47	32.47	qfq	1,583,100	51,410,268	-1.55%
2025-04-25	32.34	33.65	32.31	32.98	32.98	qfq	2,655,100	87,596,142	2.17%
2025-04-24	33.19	33.22	32.12	32.28	32.28	qfq	2,434,600	79,475,319	-3.03%
2025-04-23	32.70	33.69	32.61	33.29	33.29	qfq	3,061,100	101,711,279	2.24%
2025-04-22	32.89	33.25	32.39	32.56	32.56	qfq	2,777,000	91,150,431	-2.40%
2025-04-21	32.96	33.70	32.60	33.36	33.36	qfq	2,648,900	88,103,759	2.02%
2025-04-18	32.98	33.28	32.31	32.70	32.70	qfq	1,913,400	62,514,347	-0.91%
2025-04-17	32.77	33.60	32.60	33.00	33.00	qfq	2,124,100	70,529,716	0.06%
2025-04-16	34.07	34.16	32.68	32.98	32.98	qfq	2,266,100	75,423,650	-3.06%
2025-04-15	34.59	34.98	33.70	34.02	34.02	qfq	2,288,800	78,415,040	-0.82%
2025-04-14	34.00	34.50	33.88	34.30	34.30	qfq	2,074,100	70,943,141	1.78%
2025-04-11	32.74	33.88	32.74	33.70	33.70	qfq	2,115,300	70,864,864	1.05%
2025-04-10	33.80	34.51	32.82	33.35	33.35	qfq	3,140,500	106,301,507	1.68%
2025-04-09	31.00	33.20	29.00	32.80	32.80	qfq	3,446,500	109,479,032	2.85%
2025-04-08	31.44	32.86	31.20	31.89	31.89	qfq	3,113,600	98,983,670	2.90%
2025-04-07	34.11	35.88	30.32	30.99	30.99	qfq	4,235,300	137,338,409	-18.23%
2025-04-03	38.38	38.93	37.37	37.90	37.90	qfq	1,893,200	72,118,981	-2.42%
2025-04-02	39.01	39.39	38.50	38.84	38.84	qfq	1,642,500	64,006,416	0.08%
2025-04-01	38.90	39.18	38.38	38.81	38.81	qfq	1,765,300	68,721,676	1.12%
2025-03-31	38.37	38.58	37.65	38.38	38.38	qfq	1,997,200	76,005,653	-0.49%
2025-03-28	38.88	39.09	38.37	38.57	38.57	qfq	1,528,800	59,236,540	-0.26%
2025-03-27	38.88	39.11	37.61	38.67	38.67	qfq	2,387,200	91,959,260	-0.54%
2025-03-26	38.90	39.58	38.66	38.88	38.88	qfq	1,839,300	71,803,422	1.51%
2025-03-25	39.05	39.68	38.26	38.30	38.30	qfq	2,079,300	80,750,305	-3.04%
2025-03-24	40.51	40.88	38.84	39.50	39.50	qfq	4,070,300	161,991,422	-5.84%
2025-03-21	40.90	42.80	39.35	41.95	41.95	qfq	6,915,579	284,732,598	3.38%
2025-03-20	40.40	41.53	40.09	40.58	40.58	qfq	2,829,800	115,429,305	-0.20%
2025-03-19	40.99	41.50	40.38	40.66	40.66	qfq	3,813,600	155,738,111	-1.29%
2025-03-18	42.24	42.59	40.50	41.19	41.19	qfq	5,622,600	232,421,948	-2.95%
2025-03-17	43.92	44.03	42.30	42.44	42.44	qfq	5,341,064	228,532,312	-3.44%
2025-03-14	42.61	45.99	41.60	43.95	43.95	qfq	6,903,500	302,074,099	3.44%
2025-03-13	43.40	44.26	41.80	42.49	42.49	qfq	4,447,668	191,304,392	-2.50%
2025-03-12	42.50	43.93	42.50	43.58	43.58	qfq	4,408,289	190,950,701	2.71%
2025-03-11	43.56	43.65	42.00	42.43	42.43	qfq	4,459,568	189,734,653	-3.55%
2025-03-10	43.40	44.20	43.11	43.99	43.99	qfq	3,516,200	153,987,917	1.24%
2025-03-07	43.94	45.37	43.03	43.45	43.45	qfq	7,196,600	316,375,584	-2.84%
2025-03-06	46.86	48.85	44.59	44.72	44.72	qfq	11,451,621	533,610,524	-2.10%
2025-03-05	44.31	45.79	43.70	45.68	45.68	qfq	8,006,753	359,599,288	3.12%
2025-03-04	42.83	45.55	42.50	44.30	44.30	qfq	6,039,100	267,399,789	3.43%
2025-03-03	42.81	45.01	42.26	42.83	42.83	qfq	4,709,844	206,766,881	0.21%
2025-02-28	45.00	45.55	42.40	42.74	42.74	qfq	5,839,200	256,689,595	-4.41%
2025-02-27	44.30	46.00	43.32	44.71	44.71	qfq	8,184,600	365,851,279	1.80%
2025-02-26	43.48	44.79	42.65	43.92	43.92	qfq	5,709,100	249,259,333	1.01%
2025-02-25	42.29	44.39	42.29	43.48	43.48	qfq	5,996,903	260,345,921	-1.58%
2025-02-24	42.25	44.42	41.60	44.18	44.18	qfq	9,005,029	389,375,330	2.34%
2025-02-21	41.99	43.60	40.81	43.17	43.17	qfq	8,720,244	371,483,255	5.52%
2025-02-20	41.10	41.66	40.52	40.91	40.91	qfq	3,491,259	143,434,847	0.74%
2025-02-19	39.73	40.65	39.48	40.61	40.61	qfq	3,565,330	143,571,385	3.99%
2025-02-18	41.02	41.49	38.64	39.05	39.05	qfq	5,123,391	205,334,650	-5.95%
2025-02-17	41.20	42.86	41.00	41.52	41.52	qfq	5,077,200	212,502,942	0.78%
2025-02-14	41.32	42.15	41.00	41.20	41.20	qfq	4,502,800	186,707,811	0.39%
2025-02-13	43.49	43.50	40.92	41.04	41.04	qfq	6,525,621	272,214,678	-5.13%
2025-02-12	42.50	44.09	42.00	43.26	43.26	qfq	7,153,654	308,621,160	-0.55%
2025-02-11	42.90	45.18	41.61	43.50	43.50	qfq	10,966,624	475,702,028	3.01%
2025-02-10	39.42	43.40	39.42	42.23	42.23	qfq	8,360,840	346,461,597	6.99%
2025-02-07	40.00	42.00	38.87	39.47	39.47	qfq	7,713,021	313,261,958	0.79%
2025-02-06	37.10	39.88	36.65	39.16	39.16	qfq	4,163,453	157,748,848	5.33%
2025-02-05	37.00	37.40	35.60	37.18	37.18	qfq	2,420,600	88,980,393	1.58%
2025-01-27	35.25	37.25	35.10	36.60	36.60	qfq	2,675,000	97,093,497	3.65%
2025-01-24	34.78	35.38	34.08	35.31	35.31	qfq	1,237,500	43,529,959	1.90%
2025-01-23	35.17	35.79	34.64	34.65	34.65	qfq	1,323,440	46,664,535	-0.72%
2025-01-22	34.68	35.57	34.40	34.90	34.90	qfq	1,574,600	55,193,453	0.55%
2025-01-21	34.83	34.83	33.93	34.71	34.71	qfq	872,600	29,990,765	0.61%
2025-01-20	34.80	35.10	34.05	34.50	34.50	qfq	990,900	34,216,216	0.29%
2025-01-17	34.29	34.80	33.77	34.40	34.40	qfq	941,200	32,333,204	0.32%
2025-01-16	34.67	35.34	34.28	34.29	34.29	qfq	1,460,260	50,741,944	-1.12%
2025-01-15	35.29	35.48	34.58	34.68	34.68	qfq	1,301,014	45,388,096	-2.28%
2025-01-14	34.15	35.60	33.98	35.49	35.49	qfq	2,332,400	81,500,355	3.92%
2025-01-13	33.86	35.30	32.78	34.15	34.15	qfq	2,293,921	77,512,444	-1.16%
2025-01-10	33.58	35.91	33.02	34.55	34.55	qfq	2,633,700	91,824,037	2.89%
2025-01-09	32.83	33.70	32.73	33.58	33.58	qfq	1,210,400	40,507,513	1.60%
2025-01-08	33.38	33.45	32.07	33.05	33.05	qfq	1,348,900	44,298,628	-1.37%
2025-01-07	32.79	33.60	32.10	33.51	33.51	qfq	1,631,300	53,699,689	4.39%
2025-01-06	32.44	32.97	31.50	32.10	32.10	qfq	918,000	29,581,529	-1.05%
2025-01-03	33.71	34.26	32.40	32.44	32.44	qfq	1,408,200	46,616,744	-3.80%
2025-01-02	34.43	35.08	33.30	33.72	33.72	qfq	1,317,600	44,983,814	-2.15%
2024-12-31	35.80	36.02	34.02	34.46	34.46	qfq	2,157,683	75,553,285	-3.61%
2024-12-30	36.00	36.38	34.80	35.75	35.75	qfq	2,714,500	96,531,818	-1.73%
2024-12-27	37.37	37.50	36.25	36.38	36.38	qfq	1,475,100	54,388,519	-1.83%
2024-12-26	36.30	37.65	36.30	37.06	37.06	qfq	1,630,800	60,796,352	1.26%
2024-12-25	38.25	38.49	36.45	36.60	36.60	qfq	2,357,600	87,412,925	-4.84%
2024-12-24	38.03	38.96	37.77	38.46	38.46	qfq	1,495,200	57,288,420	1.40%
2024-12-23	39.88	40.56	37.90	37.93	37.93	qfq	2,517,300	97,928,348	-5.88%
2024-12-20	38.03	40.90	37.60	40.30	40.30	qfq	4,559,400	181,903,917	6.75%
2024-12-19	37.79	38.36	37.15	37.75	37.75	qfq	1,822,800	68,856,949	-0.66%
2024-12-18	38.34	38.86	37.52	38.00	38.00	qfq	1,420,200	54,473,533	0.24%
2024-12-17	38.90	39.18	37.87	37.91	37.91	qfq	1,491,700	57,182,057	-2.14%
2024-12-16	40.20	40.45	38.60	38.74	38.74	qfq	1,914,700	75,626,997	-3.66%
2024-12-13	40.41	41.10	39.71	40.21	40.21	qfq	2,322,000	93,754,300	-1.45%
2024-12-12	39.50	40.80	39.02	40.80	40.80	qfq	3,200,850	128,135,749	3.95%
2024-12-11	38.96	39.30	38.65	39.25	39.25	qfq	1,383,900	54,058,576	1.26%
2024-12-10	40.00	40.45	38.68	38.76	38.76	qfq	1,658,200	65,126,824	-0.10%
2024-12-09	39.16	39.58	38.45	38.80	38.80	qfq	1,229,800	47,808,395	-0.67%
2024-12-06	39.45	39.60	38.30	39.06	39.06	qfq	1,448,800	56,375,061	0.75%
2024-12-05	38.64	39.36	38.22	38.77	38.77	qfq	1,351,600	52,613,093	1.07%
2024-12-04	39.28	39.28	38.18	38.36	38.36	qfq	1,466,200	56,890,080	-1.64%
2024-12-03	39.88	39.94	38.50	39.00	39.00	qfq	2,149,800	83,952,687	-1.56%
2024-12-02	39.66	40.35	38.75	39.62	39.62	qfq	3,113,400	123,378,918	1.88%
2024-11-29	37.52	39.72	37.47	38.89	38.89	qfq	4,513,900	175,612,034	4.71%
2024-11-28	37.74	37.96	36.93	37.14	37.14	qfq	2,219,600	82,882,970	-1.35%
2024-11-27	35.88	37.81	34.68	37.65	37.65	qfq	3,679,046	135,033,525	5.55%
2024-11-26	35.99	37.14	35.30	35.67	35.67	qfq	2,178,000	78,929,715	-0.89%
2024-11-25	36.71	37.20	34.98	35.99	35.99	qfq	3,625,346	130,111,488	-2.25%
2024-11-22	38.48	39.06	36.80	36.82	36.82	qfq	2,394,000	91,172,179	-4.59%
2024-11-21	39.57	39.57	38.09	38.59	38.59	qfq	2,676,600	103,871,600	-2.89%
2024-11-20	39.43	40.00	39.07	39.74	39.74	qfq	1,905,300	75,386,498	0.79%
2024-11-19	39.04	39.57	37.57	39.43	39.43	qfq	3,271,211	126,267,086	1.49%
2024-11-18	42.70	42.75	38.66	38.85	38.85	qfq	3,974,813	159,515,338	-9.12%
2024-11-15	42.87	44.72	42.00	42.75	42.75	qfq	4,499,340	194,989,124	-0.26%
2024-11-14	44.32	44.65	42.70	42.86	42.86	qfq	2,882,600	125,662,197	-4.01%
2024-11-13	45.00	46.07	44.17	44.65	44.65	qfq	3,665,573	164,895,007	-1.11%
2024-11-12	46.50	47.10	44.56	45.15	45.15	qfq	4,783,700	220,375,256	-1.40%
2024-11-11	44.50	45.89	43.70	45.79	45.79	qfq	4,338,700	195,715,526	2.90%
2024-11-08	45.60	46.40	44.50	44.50	44.50	qfq	4,338,133	197,439,441	-2.07%
2024-11-07	45.96	45.96	44.33	45.44	45.44	qfq	3,787,200	171,058,431	-1.13%
2024-11-06	47.30	48.60	45.82	45.96	45.96	qfq	5,140,000	241,418,451	-3.97%
2024-11-05	48.12	48.18	46.51	47.86	47.86	qfq	5,669,400	267,736,097	-0.60%
2024-11-04	48.89	51.51	47.00	48.15	48.15	qfq	7,454,300	361,338,812	2.01%
2024-11-01	46.95	48.48	44.60	47.20	47.20	qfq	5,346,230	249,093,993	-0.90%
2024-10-31	45.11	48.10	44.15	47.63	47.63	qfq	6,230,400	291,950,039	5.56%
2024-10-30	43.64	45.75	43.33	45.12	45.12	qfq	3,232,100	144,505,758	3.11%
2024-10-29	45.45	45.45	43.20	43.76	43.76	qfq	3,831,113	169,686,116	-3.42%
2024-10-28	48.00	48.00	44.60	45.31	45.31	qfq	4,526,800	206,315,276	-2.93%
2024-10-25	45.42	47.99	45.28	46.68	46.68	qfq	4,188,800	194,713,512	3.16%
2024-10-24	45.26	46.10	44.60	45.25	45.25	qfq	2,680,200	121,641,519	0.49%
2024-10-23	47.19	47.19	45.00	45.03	45.03	qfq	4,683,000	215,088,285	-5.30%
2024-10-22	44.84	47.65	43.70	47.55	47.55	qfq	7,202,700	331,146,755	6.02%
2024-10-21	43.01	45.40	42.00	44.85	44.85	qfq	8,019,800	351,472,962	4.96%
2024-10-18	41.13	44.00	40.86	42.73	42.73	qfq	6,524,725	280,295,349	3.89%
2024-10-17	41.79	42.80	41.05	41.13	41.13	qfq	4,037,947	169,168,155	0.42%
2024-10-16	39.10	41.59	39.03	40.96	40.96	qfq	3,893,900	159,042,216	1.84%
2024-10-15	41.23	42.90	40.13	40.22	40.22	qfq	5,985,025	248,988,468	-4.01%
2024-10-14	40.00	42.00	37.93	41.90	41.90	qfq	8,577,647	343,303,282	-3.79%
2024-10-11	47.40	49.00	40.16	43.55	43.55	qfq	11,740,205	528,296,304	-12.00%
2024-10-10	46.00	53.04	44.66	49.49	49.49	qfq	13,013,318	649,277,405	11.97%
2024-10-09	42.61	47.00	42.61	44.20	44.20	qfq	5,871,258	262,486,380	-8.30%
2024-10-08	46.01	48.20	41.06	48.20	48.20	qfq	8,648,813	388,470,606	19.01%
2024-09-30	36.00	40.91	36.00	40.50	40.50	qfq	5,294,469	204,375,283	16.75%
2024-09-27	33.21	34.98	32.93	34.69	34.69	qfq	2,179,756	74,118,248	5.38%
2024-09-26	31.48	33.99	31.22	32.92	32.92	qfq	1,557,000	50,471,107	4.71%
2024-09-25	31.60	32.23	31.37	31.44	31.44	qfq	1,028,400	32,743,370	0.22%
2024-09-24	30.81	31.45	30.25	31.37	31.37	qfq	843,700	26,103,806	2.38%
2024-09-23	30.31	30.85	30.19	30.64	30.64	qfq	407,200	12,466,876	0.82%
2024-09-20	30.68	30.96	30.30	30.39	30.39	qfq	441,900	13,506,126	-0.95%
2024-09-19	30.30	30.80	30.00	30.68	30.68	qfq	527,700	16,117,359	0.92%
2024-09-18	30.82	31.19	30.00	30.40	30.40	qfq	1,021,200	31,094,170	-2.09%
2024-09-13	31.15	32.50	30.71	31.05	31.05	qfq	1,094,537	34,542,466	0.16%
2024-09-12	30.93	31.36	30.80	31.00	31.00	qfq	414,500	12,887,789	0.03%
2024-09-11	31.55	31.57	30.80	30.99	30.99	qfq	421,500	13,111,644	-1.49%
2024-09-10	31.22	31.60	30.87	31.46	31.46	qfq	548,800	17,132,115	1.39%
2024-09-09	30.75	31.50	30.75	31.03	31.03	qfq	554,326	17,248,329	-0.19%
2024-09-06	32.60	32.60	31.09	31.09	31.09	qfq	837,600	26,393,106	-3.45%
2024-09-05	32.30	32.96	32.15	32.20	32.20	qfq	629,100	20,357,798	-1.04%
2024-09-04	32.85	32.86	32.30	32.54	32.54	qfq	530,500	17,298,050	-0.88%
2024-09-03	32.66	33.00	32.40	32.83	32.83	qfq	554,500	18,124,836	0.74%
2024-09-02	33.10	33.25	32.55	32.59	32.59	qfq	754,207	24,725,444	-1.00%
2024-08-30	32.15	33.40	32.15	32.92	32.92	qfq	1,187,422	39,113,002	2.11%
2024-08-29	31.99	32.43	31.75	32.24	32.24	qfq	690,807	22,218,191	0.66%
2024-08-28	31.93	32.60	31.84	32.03	32.03	qfq	661,200	21,275,457	-0.28%
2024-08-27	33.19	33.19	32.11	32.12	32.12	qfq	672,919	21,826,958	-1.65%
2024-08-26	33.18	33.40	32.02	32.66	32.66	qfq	1,199,776	39,177,598	-2.36%
2024-08-23	33.50	33.80	32.90	33.45	33.45	qfq	938,630	31,325,211	1.52%
2024-08-22	33.59	33.81	32.90	32.95	32.95	qfq	585,500	19,394,023	-1.88%
2024-08-21	33.66	34.35	33.49	33.58	33.58	qfq	851,100	28,817,384	-0.42%
2024-08-20	33.80	34.39	33.51	33.72	33.49	qfq	801,900	27,286,981	-0.21%
2024-08-19	34.12	34.30	33.47	33.79	33.56	qfq	960,300	32,419,811	-1.52%
2024-08-16	34.84	34.90	33.95	34.31	34.08	qfq	1,164,400	40,030,167	-1.12%
2024-08-15	34.75	34.97	34.10	34.70	34.46	qfq	1,007,300	34,808,279	-0.34%
2024-08-14	35.00	35.58	34.43	34.82	34.58	qfq	1,172,200	41,029,604	-0.46%
2024-08-13	34.01	35.00	33.22	34.98	34.74	qfq	2,059,630	70,035,718	0.14%
2024-08-12	33.82	36.80	33.58	34.93	34.69	qfq	3,023,830	105,867,442	3.28%
2024-08-09	33.05	34.48	33.05	33.82	33.59	qfq	1,331,897	45,219,599	2.52%
2024-08-08	32.92	33.17	32.29	32.99	32.76	qfq	843,800	27,624,504	0.70%
2024-08-07	31.74	33.47	31.65	32.76	32.54	qfq	1,017,825	33,274,930	3.74%
2024-08-06	31.50	31.86	31.00	31.58	31.36	qfq	535,128	16,805,804	1.77%
2024-08-05	31.90	32.12	30.59	31.03	30.82	qfq	649,800	20,368,206	-2.73%
2024-08-02	32.68	32.80	31.79	31.90	31.68	qfq	827,900	26,702,066	-2.42%
2024-08-01	32.45	32.88	32.31	32.69	32.47	qfq	752,000	24,562,287	0.99%
2024-07-31	31.50	32.48	31.06	32.37	32.15	qfq	882,200	28,203,418	3.58%
2024-07-30	31.52	31.85	31.01	31.25	31.04	qfq	570,100	17,851,571	-0.86%
2024-07-29	31.00	31.78	30.91	31.52	31.31	qfq	795,358	24,977,845	1.35%
2024-07-26	30.58	31.60	30.54	31.10	30.89	qfq	1,031,200	32,095,374	1.73%
2024-07-25	31.39	32.67	30.56	30.57	30.36	qfq	1,241,000	38,345,084	-3.96%
2024-07-24	33.06	33.72	31.61	31.83	31.61	qfq	1,534,160	49,609,751	-4.87%
2024-07-23	33.80	34.57	33.20	33.46	33.23	qfq	1,127,200	38,256,808	-1.04%
2024-07-22	33.84	34.38	33.33	33.81	33.58	qfq	588,900	20,039,957	-0.56%
2024-07-19	34.22	34.45	33.65	34.00	33.77	qfq	936,768	31,832,623	-0.67%
2024-07-18	33.55	34.45	32.72	34.23	34.00	qfq	1,323,287	44,656,417	2.82%
2024-07-17	34.73	34.82	33.14	33.29	33.06	qfq	2,073,600	69,875,516	-4.48%
2024-07-16	35.00	36.15	34.85	34.85	34.61	qfq	2,750,130	97,112,735	-3.97%
2024-07-15	35.77	36.59	35.23	36.29	36.04	qfq	3,041,460	109,781,750	0.64%
2024-07-12	37.31	37.34	35.33	36.06	35.81	qfq	2,983,690	107,949,694	-0.93%
2024-07-11	35.50	36.40	34.85	36.40	36.15	qfq	3,102,560	110,316,222	2.51%
2024-07-10	35.28	36.66	35.18	35.51	35.27	qfq	3,392,853	121,609,078	2.04%
2024-07-09	33.72	35.00	32.82	34.80	34.56	qfq	2,579,050	87,687,304	3.45%
2024-07-08	35.28	35.90	32.45	33.64	33.41	qfq	2,756,966	93,306,117	-5.24%
2024-07-05	34.03	35.66	33.22	35.50	35.26	qfq	2,209,340	76,715,543	4.97%
2024-07-04	34.77	35.18	33.57	33.82	33.59	qfq	998,485	34,195,910	-1.97%
2024-07-03	34.17	35.09	33.83	34.50	34.26	qfq	1,409,847	48,703,598	0.00%
2024-07-02	35.29	35.35	33.97	34.50	34.26	qfq	1,510,500	52,154,342	-2.24%
2024-07-01	35.10	35.56	34.00	35.29	35.05	qfq	1,472,100	51,184,041	0.46%
2024-06-28	35.16	36.07	35.01	35.13	34.89	qfq	1,538,500	54,625,109	-1.21%
2024-06-27	35.69	36.28	35.20	35.56	35.32	qfq	1,314,900	47,044,899	-0.36%
2024-06-26	35.10	35.90	34.51	35.69	35.45	qfq	1,594,800	56,427,993	0.54%
2024-06-25	38.12	38.29	34.94	35.50	35.26	qfq	3,677,953	132,440,714	-4.75%
2024-06-24	37.18	38.25	37.10	37.27	37.02	qfq	2,172,353	81,700,274	-2.05%
2024-06-21	38.00	38.60	37.50	38.05	37.79	qfq	2,406,085	91,440,042	-0.81%
2024-06-20	38.10	38.99	37.50	38.36	38.10	qfq	3,360,885	128,509,381	0.24%
2024-06-19	37.90	39.53	37.18	38.27	38.01	qfq	4,923,800	187,332,906	0.71%
2024-06-18	35.96	38.88	35.96	38.00	37.74	qfq	4,389,747	164,887,305	4.86%
2024-06-17	36.00	36.58	35.75	36.24	35.99	qfq	1,712,185	62,029,755	0.17%
2024-06-14	35.47	36.30	35.07	36.18	35.93	qfq	1,987,200	71,200,865	1.97%
2024-06-13	35.75	35.91	35.21	35.48	35.24	qfq	1,437,000	51,041,749	-0.56%
2024-06-12	35.04	35.80	34.92	35.68	35.44	qfq	1,389,900	49,378,484	1.71%
2024-06-11	32.90	35.57	32.40	35.08	34.84	qfq	1,976,400	67,850,887	6.21%
2024-06-07	33.30	34.24	32.76	33.03	32.80	qfq	1,186,585	39,669,937	0.24%
2024-06-06	35.17	35.17	32.88	32.95	32.73	qfq	3,057,400	103,572,569	-6.89%
2024-06-05	35.80	37.00	35.31	35.39	35.15	qfq	2,038,500	73,474,134	-1.53%
2024-06-04	35.50	36.38	34.63	35.94	35.69	qfq	2,112,600	74,871,653	0.22%
2024-06-03	36.34	37.00	35.27	35.86	35.62	qfq	3,000,600	108,785,299	-0.88%
2024-05-31	35.00	36.72	35.00	36.18	35.93	qfq	3,582,200	128,707,661	3.91%
2024-05-30	34.67	35.81	34.31	34.82	34.58	qfq	1,943,900	68,468,347	-0.26%
2024-05-29	34.42	35.36	34.39	34.91	34.67	qfq	1,468,960	51,386,740	0.61%
2024-05-28	35.22	35.22	34.50	34.70	34.46	qfq	1,589,100	55,347,480	-1.70%
2024-05-27	34.63	35.37	33.99	35.30	35.06	qfq	2,466,985	85,855,518	1.93%
2024-05-24	34.00	34.95	33.50	34.63	34.39	qfq	2,138,085	73,622,846	1.67%
2024-05-23	34.24	35.11	33.92	34.06	33.83	qfq	1,662,500	57,200,264	-2.21%
2024-05-22	34.07	35.00	33.62	34.83	34.59	qfq	2,362,360	81,300,779	1.13%
2024-05-21	35.11	35.11	34.27	34.44	34.21	qfq	2,320,200	80,221,551	-1.99%
2024-05-20	32.10	35.50	31.90	35.14	34.90	qfq	5,109,360	174,430,656	9.71%
2024-05-17	32.13	32.60	31.78	32.03	31.81	qfq	1,753,060	56,360,414	-0.56%
2024-05-16	31.99	32.60	31.92	32.21	31.99	qfq	1,471,400	47,421,846	0.19%
2024-05-15	31.95	33.30	31.18	32.15	31.93	qfq	2,415,900	77,827,614	1.58%
2024-05-14	31.99	32.30	31.51	31.65	31.43	qfq	1,417,600	45,097,562	-0.31%
2024-05-13	32.80	33.07	31.56	31.75	31.53	qfq	2,398,000	77,207,913	-3.76%
2024-05-10	33.95	34.20	32.83	32.99	32.76	qfq	3,612,300	120,176,569	-3.17%
2024-05-09	35.00	35.30	33.56	34.07	33.84	qfq	5,502,975	188,369,277	-3.32%
2024-05-08	35.80	37.39	35.00	35.24	35.00	qfq	7,384,130	267,368,287	-2.60%
2024-05-07	33.23	36.28	33.23	36.18	35.93	qfq	8,548,100	302,208,590	6.26%
2024-05-06	30.32	34.83	30.12	34.05	33.82	qfq	6,268,300	206,098,343	11.64%
2024-04-30	31.22	32.46	30.42	30.50	30.29	qfq	2,368,600	73,485,634	-0.42%
2024-04-29	31.00	31.15	29.29	30.63	30.42	qfq	3,376,900	102,716,679	-0.81%
2024-04-26	29.98	31.04	29.90	30.88	30.67	qfq	1,878,800	57,727,230	3.73%
2024-04-25	29.66	30.06	29.34	29.77	29.57	qfq	1,199,600	35,713,566	0.64%
2024-04-24	29.21	29.59	28.93	29.58	29.38	qfq	1,173,700	34,440,914	3.03%
2024-04-23	28.45	29.05	28.22	28.71	28.51	qfq	990,900	28,397,373	1.27%
2024-04-22	28.22	28.69	27.41	28.35	28.16	qfq	1,108,000	31,224,197	-0.60%
2024-04-19	29.35	29.35	28.37	28.52	28.33	qfq	1,289,100	37,044,169	-2.70%
2024-04-18	28.60	29.95	28.25	29.31	29.11	qfq	1,730,042	50,400,064	2.27%
2024-04-17	26.66	28.68	26.56	28.66	28.46	qfq	2,836,700	79,171,901	10.32%
2024-04-16	28.37	28.37	25.63	25.98	25.80	qfq	3,021,400	79,867,394	-7.25%
2024-04-15	29.93	29.93	27.17	28.01	27.82	qfq	2,749,200	77,624,610	-6.48%
2024-04-12	30.10	30.45	29.68	29.95	29.75	qfq	1,285,400	38,645,255	-0.27%
2024-04-11	30.32	30.96	29.96	30.03	29.83	qfq	1,207,800	36,739,070	-1.09%
2024-04-10	31.54	31.88	30.13	30.36	30.15	qfq	1,400,200	42,834,731	-3.56%
2024-04-09	32.42	32.42	30.95	31.48	31.27	qfq	2,758,000	86,561,710	-3.73%
2024-04-08	31.86	34.09	31.59	32.70	32.48	qfq	2,963,100	96,728,347	2.83%
2024-04-03	32.87	33.23	31.50	31.80	31.58	qfq	1,408,200	45,078,902	-4.22%
2024-04-02	33.60	34.10	32.81	33.20	32.97	qfq	1,753,430	58,596,265	-0.75%
2024-04-01	33.50	33.98	32.96	33.45	33.22	qfq	2,155,325	71,979,862	1.18%
2024-03-29	32.23	33.38	31.73	33.06	32.83	qfq	1,804,900	58,652,508	2.67%
2024-03-28	30.90	32.60	30.86	32.20	31.98	qfq	1,799,900	57,547,504	3.87%
2024-03-27	32.90	33.11	30.89	31.00	30.79	qfq	2,185,600	69,280,495	-5.17%
2024-03-26	33.03	33.56	32.11	32.69	32.47	qfq	2,149,914	70,546,544	-1.54%
2024-03-25	35.23	35.44	33.15	33.20	32.97	qfq	3,122,612	106,235,155	-6.35%
2024-03-22	35.46	37.80	34.60	35.45	35.21	qfq	4,834,087	173,994,187	1.66%
2024-03-21	34.35	35.00	33.60	34.87	34.63	qfq	2,921,858	100,286,076	1.51%
2024-03-20	35.00	36.51	33.79	34.35	34.12	qfq	4,490,007	156,148,223	0.23%
2024-03-19	32.31	36.00	32.31	34.27	34.04	qfq	3,373,907	115,523,320	6.10%
2024-03-18	32.27	32.50	32.01	32.30	32.08	qfq	1,397,458	45,075,090	0.09%
2024-03-15	31.66	32.27	31.50	32.27	32.05	qfq	1,266,100	40,410,119	2.02%
2024-03-14	32.15	32.45	31.08	31.63	31.41	qfq	1,509,100	47,803,699	-1.68%
2024-03-13	31.90	32.75	31.57	32.17	31.95	qfq	1,771,600	57,021,760	0.63%
2024-03-12	31.22	32.23	30.88	31.97	31.75	qfq	2,233,000	70,681,894	4.00%
2024-03-11	31.33	31.35	30.43	30.74	30.53	qfq	1,314,900	40,434,996	0.03%
2024-03-08	29.66	30.87	29.66	30.73	30.52	qfq	1,019,500	30,912,774	3.29%
2024-03-07	30.76	31.07	29.66	29.75	29.55	qfq	1,284,100	38,967,376	-3.28%
2024-03-06	30.01	31.50	30.01	30.76	30.55	qfq	1,983,400	61,333,613	1.85%
2024-03-05	29.80	30.98	29.53	30.20	29.99	qfq	1,957,200	59,577,631	0.27%
2024-03-04	30.38	30.82	29.05	30.12	29.91	qfq	1,802,200	53,937,598	-0.86%
2024-03-01	28.88	30.44	28.50	30.38	30.17	qfq	2,168,300	64,364,026	4.94%
2024-02-29	27.50	29.00	27.13	28.95	28.75	qfq	1,728,676	49,204,923	5.85%
2024-02-28	30.38	30.72	27.27	27.35	27.16	qfq	3,586,300	104,808,643	-9.97%
2024-02-27	28.55	30.98	28.10	30.38	30.17	qfq	2,650,900	79,310,892	6.60%
2024-02-26	27.93	28.99	27.93	28.50	28.31	qfq	1,794,900	51,114,482	1.75%
2024-02-23	26.96	28.05	26.51	28.01	27.82	qfq	1,679,900	46,447,711	4.17%
2024-02-22	25.70	26.98	25.52	26.89	26.71	qfq	1,531,500	40,893,318	3.54%
2024-02-21	25.71	27.10	25.30	25.97	25.79	qfq	2,024,176	53,416,887	-1.10%
2024-02-20	25.01	26.41	24.19	26.26	26.08	qfq	2,662,618	68,308,218	5.93%
2024-02-19	23.57	25.39	23.57	24.79	24.62	qfq	3,405,900	84,169,013	5.18%
2024-02-08	22.39	23.65	20.13	23.57	23.41	qfq	3,636,678	79,337,291	7.72%
2024-02-07	22.97	23.80	21.50	21.88	21.73	qfq	2,654,087	59,902,904	-4.75%
2024-02-06	22.83	23.98	21.00	22.97	22.81	qfq	2,657,782	59,561,406	-2.01%
2024-02-05	25.99	26.08	22.04	23.44	23.28	qfq	2,460,000	58,540,106	-9.74%
2024-02-02	27.00	27.74	25.18	25.97	25.79	qfq	1,704,000	45,064,575	-3.81%
2024-02-01	27.10	27.10	25.61	27.00	26.82	qfq	1,664,000	44,191,634	0.78%
2024-01-31	28.70	28.95	26.57	26.79	26.61	qfq	1,291,500	35,445,239	-6.49%
2024-01-30	29.49	29.78	28.56	28.65	28.45	qfq	938,600	27,387,384	-2.88%
2024-01-29	30.61	30.61	29.01	29.50	29.30	qfq	1,707,600	50,672,858	-3.28%
2024-01-26	30.70	31.20	30.13	30.50	30.29	qfq	1,376,200	42,285,347	-0.81%
2024-01-25	29.61	30.90	29.18	30.75	30.54	qfq	1,128,100	34,113,775	5.02%
2024-01-24	29.48	29.75	28.21	29.28	29.08	qfq	1,207,300	35,045,490	-0.68%
2024-01-23	29.50	29.65	28.81	29.48	29.28	qfq	1,170,900	34,188,010	2.01%
2024-01-22	31.67	31.68	28.72	28.90	28.70	qfq	2,118,900	63,566,394	-8.92%
2024-01-19	31.50	32.41	31.26	31.73	31.51	qfq	1,711,100	54,558,352	1.37%
2024-01-18	31.49	31.80	30.32	31.30	31.09	qfq	1,516,680	46,871,480	-0.63%
2024-01-17	31.89	32.30	31.45	31.50	31.29	qfq	1,014,300	32,172,558	-0.91%
2024-01-16	32.16	32.38	31.36	31.79	31.57	qfq	865,400	27,495,209	-1.06%
2024-01-15	32.47	32.58	31.95	32.13	31.91	qfq	977,000	31,444,476	-0.99%
2024-01-12	33.12	33.36	32.32	32.45	32.23	qfq	1,109,400	36,219,495	-1.73%
2024-01-11	33.06	33.30	32.80	33.02	32.79	qfq	1,068,500	35,341,462	-0.21%
2024-01-10	33.20	33.32	32.26	33.09	32.86	qfq	1,102,100	36,273,111	-0.03%
2024-01-09	33.20	33.95	32.70	33.10	32.87	qfq	1,025,900	34,036,153	0.24%
2024-01-08	33.90	34.30	33.02	33.02	32.79	qfq	1,111,000	37,264,987	-2.60%
2024-01-05	35.06	35.10	33.61	33.90	33.67	qfq	1,202,500	41,227,210	-3.17%
2024-01-04	34.53	35.20	34.34	35.01	34.77	qfq	1,508,800	52,539,365	2.07%
2024-01-03	35.42	35.54	33.81	34.30	34.07	qfq	2,741,400	94,541,322	-3.68%
2024-01-02	36.00	36.50	34.90	35.61	35.37	qfq	3,010,800	107,018,050	-2.44%
2023-12-29	34.38	36.78	33.99	36.50	36.25	qfq	3,847,300	138,494,478	7.13%
2023-12-28	34.50	34.52	33.57	34.07	33.84	qfq	1,400,600	47,770,520	-1.39%
2023-12-27	33.67	35.08	33.25	34.55	34.31	qfq	1,951,397	66,934,725	3.69%
2023-12-26	33.03	33.88	32.73	33.32	33.09	qfq	1,715,200	57,217,058	1.37%
2023-12-25	32.05	33.05	32.00	32.87	32.65	qfq	1,730,400	56,631,411	2.30%
2023-12-22	34.25	34.31	32.13	32.13	31.91	qfq	2,813,158	92,020,703	-4.91%
2023-12-21	34.40	34.50	33.00	33.79	33.56	qfq	2,183,100	73,197,979	-1.77%
2023-12-20	34.99	35.19	34.26	34.40	34.17	qfq	1,543,000	53,476,846	-1.06%
2023-12-19	35.35	35.35	34.40	34.77	34.53	qfq	1,614,380	56,158,505	-0.23%
2023-12-18	35.69	35.81	34.67	34.85	34.61	qfq	1,483,300	52,419,033	-2.52%
2023-12-15	36.07	36.27	35.62	35.75	35.51	qfq	1,054,450	37,777,128	-0.53%
2023-12-14	35.68	36.25	35.58	35.94	35.69	qfq	1,661,700	59,654,621	1.30%
2023-12-13	35.65	35.94	35.33	35.48	35.24	qfq	1,165,600	41,574,800	-0.25%
2023-12-12	36.35	36.75	35.40	35.57	35.33	qfq	1,377,950	49,403,093	-1.66%
2023-12-11	36.20	36.25	35.22	36.17	35.92	qfq	2,007,600	71,674,788	0.47%
2023-12-08	36.23	36.34	35.80	36.00	35.75	qfq	1,470,900	53,045,532	0.14%
2023-12-07	35.20	36.40	34.94	35.95	35.70	qfq	2,171,332	77,268,940	2.48%
2023-12-06	35.46	35.70	35.05	35.08	34.84	qfq	1,319,400	46,567,053	-0.82%
2023-12-05	36.63	36.65	35.30	35.37	35.13	qfq	1,472,200	52,802,455	-2.91%
2023-12-04	37.06	37.50	36.26	36.43	36.18	qfq	1,921,850	70,317,479	-1.03%
2023-12-01	36.98	37.30	36.32	36.81	36.56	qfq	2,612,300	95,963,958	0.44%
2023-11-30	38.20	38.20	35.66	36.65	36.40	qfq	4,764,600	174,580,263	-3.96%
2023-11-29	38.17	38.97	37.98	38.16	37.90	qfq	1,514,300	58,061,910	-0.52%
2023-11-28	38.31	38.46	37.78	38.36	38.10	qfq	1,479,590	56,481,978	0.37%
2023-11-27	38.13	39.06	37.49	38.22	37.96	qfq	1,688,100	64,327,939	0.58%
2023-11-24	39.14	39.30	37.60	38.00	37.74	qfq	1,789,060	68,029,005	-1.22%
2023-11-23	38.00	39.11	37.81	38.47	38.21	qfq	2,247,030	86,512,720	0.52%
2023-11-22	38.56	38.83	37.65	38.27	38.01	qfq	2,790,000	107,014,987	-0.98%
2023-11-21	39.99	40.03	37.43	38.65	38.39	qfq	5,386,750	206,482,142	-3.23%
2023-11-20	40.87	40.88	39.41	39.94	39.67	qfq	4,450,500	178,149,731	-0.79%
2023-11-17	42.08	42.30	38.80	40.26	39.99	qfq	6,875,900	275,543,566	-1.15%
2023-11-16	38.80	41.18	38.66	40.73	40.45	qfq	6,864,200	276,143,412	5.41%
2023-11-15	37.95	38.88	37.34	38.64	38.38	qfq	3,801,214	145,316,689	2.52%
2023-11-14	36.50	37.70	36.41	37.69	37.43	qfq	3,568,914	132,663,716	3.26%
2023-11-13	37.62	37.66	35.40	36.50	36.25	qfq	3,643,800	131,970,059	-2.85%
2023-11-10	36.91	38.37	36.80	37.57	37.31	qfq	4,430,800	167,072,384	2.54%
2023-11-09	36.70	36.97	36.16	36.64	36.39	qfq	2,447,400	89,410,428	0.30%
2023-11-08	36.55	36.83	36.01	36.53	36.28	qfq	1,529,000	55,654,180	0.03%
2023-11-07	36.27	36.70	35.85	36.52	36.27	qfq	2,195,100	79,642,433	0.69%
2023-11-06	35.99	36.48	35.81	36.27	36.02	qfq	2,102,600	76,035,575	1.23%
2023-11-03	36.00	37.20	35.75	35.83	35.59	qfq	2,351,300	85,092,620	-0.47%
2023-11-02	37.00	37.16	35.74	36.00	35.75	qfq	1,963,800	71,173,308	-2.52%
2023-11-01	37.04	37.45	36.30	36.93	36.68	qfq	2,225,400	82,331,533	-0.62%
2023-10-31	37.50	38.14	36.69	37.16	36.91	qfq	3,143,000	117,130,859	-2.93%
2023-10-30	36.85	39.00	35.73	38.28	38.02	qfq	5,474,260	205,722,833	4.73%
2023-10-27	37.17	37.34	36.05	36.55	36.30	qfq	3,467,100	126,920,554	-0.87%
2023-10-26	37.51	37.99	35.91	36.87	36.62	qfq	6,121,083	224,774,254	-1.34%
2023-10-25	36.45	38.77	35.66	37.37	37.12	qfq	5,755,000	213,101,925	3.43%
2023-10-24	36.18	36.48	34.98	36.13	35.88	qfq	3,671,225	130,885,918	0.08%
2023-10-23	33.88	36.49	33.88	36.10	35.85	qfq	5,097,685	181,400,017	6.58%
2023-10-20	35.44	35.80	33.61	33.87	33.64	qfq	3,747,500	128,929,188	-3.42%
2023-10-19	35.08	36.05	34.84	35.07	34.83	qfq	3,264,410	114,797,606	0.00%
2023-10-18	36.88	37.00	34.40	35.07	34.83	qfq	6,516,037	229,675,704	-5.45%
2023-10-17	37.15	37.38	36.30	37.09	36.84	qfq	3,302,254	121,435,105	-0.32%
2023-10-16	36.00	38.22	35.91	37.21	36.96	qfq	5,090,204	189,527,064	2.03%
2023-10-13	35.39	39.18	35.39	36.47	36.22	qfq	5,581,200	205,115,000	3.55%
2023-10-12	35.70	35.95	34.61	35.22	34.98	qfq	3,598,500	126,522,080	-0.25%
2023-10-11	33.88	35.67	33.27	35.31	35.07	qfq	5,133,400	178,559,929	4.68%
2023-10-10	33.58	34.20	32.89	33.73	33.50	qfq	4,026,200	135,414,956	0.87%
2023-10-09	31.90	33.88	31.79	33.44	33.21	qfq	5,363,900	176,923,274	8.19%
2023-09-28	30.70	30.99	30.45	30.91	30.70	qfq	1,799,500	55,431,888	1.78%
2023-09-27	30.96	30.96	30.22	30.37	30.16	qfq	1,688,400	51,487,742	-1.07%
2023-09-26	30.68	31.03	30.33	30.70	30.49	qfq	1,908,200	58,680,228	0.07%
2023-09-25	30.85	31.04	30.35	30.68	30.47	qfq	2,494,400	76,337,672	0.59%
2023-09-22	30.82	30.90	30.32	30.50	30.29	qfq	2,125,000	64,847,845	-0.59%
2023-09-21	30.50	31.13	30.30	30.68	30.47	qfq	2,006,070	61,756,035	0.62%
2023-09-20	30.55	31.40	30.49	30.49	30.28	qfq	1,266,600	38,972,987	-1.17%
2023-09-19	31.00	31.17	30.12	30.85	30.64	qfq	3,414,600	104,852,550	0.00%
2023-09-18	30.60	32.00	30.48	30.85	30.64	qfq	2,287,900	70,797,288	-0.64%
2023-09-15	31.00	31.70	30.60	31.05	30.84	qfq	3,300,500	102,415,694	-1.11%
2023-09-14	31.83	32.18	31.10	31.40	31.19	qfq	3,319,100	104,821,347	-0.66%
2023-09-13	32.00	32.49	31.44	31.61	31.39	qfq	5,153,430	164,004,124	-2.89%
2023-09-12	33.50	33.90	30.34	32.55	32.33	qfq	9,523,832	305,303,968	3.70%
2023-09-11	30.43	31.75	30.13	31.39	31.18	qfq	5,889,100	182,440,490	6.33%
2023-09-08	28.42	29.57	28.38	29.52	29.32	qfq	3,327,050	97,136,547	2.79%
2023-09-07	29.42	29.89	28.63	28.72	28.52	qfq	4,574,730	132,938,941	-3.95%
2023-09-06	29.40	29.96	28.59	29.90	29.70	qfq	3,838,414	112,879,315	3.75%
2023-09-05	28.41	29.05	28.08	28.82	28.62	qfq	3,505,700	100,637,983	1.87%
2023-09-04	27.00	28.53	27.00	28.29	28.10	qfq	4,339,000	121,060,326	3.44%
2023-09-01	26.99	27.36	26.67	27.35	27.16	qfq	2,121,840	57,203,703	1.90%
2023-08-31	26.90	27.06	26.30	26.84	26.66	qfq	2,386,300	63,860,457	0.52%
2023-08-30	25.60	26.83	25.58	26.70	26.52	qfq	3,094,875	81,568,634	3.93%
2023-08-29	23.93	25.83	23.83	25.69	25.51	qfq	3,703,300	92,921,295	8.03%
2023-08-28	24.50	24.67	23.50	23.78	23.62	qfq	2,245,240	53,529,931	3.89%
2023-08-25	23.64	23.82	22.69	22.89	22.73	qfq	2,049,700	47,143,360	-4.07%
2023-08-24	23.65	24.20	23.24	23.86	23.70	qfq	1,231,700	29,257,582	1.75%
2023-08-23	23.95	23.95	23.32	23.45	23.29	qfq	921,100	21,708,262	-1.72%
2023-08-22	23.28	23.94	23.05	23.86	23.70	qfq	1,104,600	25,911,597	3.29%
2023-08-21	23.67	23.67	23.08	23.10	22.94	qfq	675,700	15,775,449	-0.13%
2023-08-18	23.78	24.02	23.13	23.13	22.97	qfq	733,200	17,261,439	-2.73%
2023-08-17	23.34	24.03	23.08	23.78	23.62	qfq	1,082,700	25,583,807	1.89%
2023-08-16	23.70	24.07	23.30	23.34	23.18	qfq	975,200	22,960,494	-2.71%
2023-08-15	24.09	24.55	23.67	23.99	23.83	qfq	898,400	21,679,883	-0.25%
2023-08-14	23.96	24.30	23.58	24.05	23.89	qfq	840,500	20,031,226	0.38%
2023-08-11	24.30	24.44	23.95	23.96	23.80	qfq	678,700	16,380,108	-1.40%
2023-08-10	24.32	24.51	24.03	24.30	24.13	qfq	754,100	18,377,777	-0.08%
2023-08-09	24.50	24.73	24.29	24.32	24.15	qfq	877,900	21,497,021	-1.82%
2023-08-08	25.11	25.32	24.73	24.77	24.60	qfq	703,600	17,515,738	-1.31%
2023-08-07	25.52	25.64	25.02	25.10	24.93	qfq	923,100	23,264,668	-0.67%
2023-08-04	24.66	25.40	24.53	25.27	25.10	qfq	1,212,300	30,302,631	2.47%
2023-08-03	24.91	25.08	24.44	24.66	24.49	qfq	880,500	21,699,563	-1.00%
2023-08-02	24.81	25.15	24.43	24.91	24.74	qfq	940,800	23,419,513	0.85%
2023-08-01	24.98	24.99	24.36	24.70	24.53	qfq	1,149,940	28,299,392	-1.24%
2023-07-31	25.10	25.28	24.82	25.01	24.84	qfq	891,400	22,324,170	-0.20%
2023-07-28	25.44	25.44	24.81	25.06	24.89	qfq	819,500	20,466,156	-0.12%
2023-07-27	25.35	26.00	25.08	25.09	24.92	qfq	1,127,600	28,682,705	-0.99%
2023-07-26	25.76	25.77	25.09	25.34	25.17	qfq	638,600	16,182,383	-1.63%
2023-07-25	26.19	26.26	25.55	25.76	25.58	qfq	1,268,000	32,633,852	-0.35%
2023-07-24	25.47	26.04	24.71	25.85	25.67	qfq	1,501,900	38,471,215	3.52%
2023-07-21	25.38	25.58	24.87	24.97	24.80	qfq	1,225,500	30,691,551	-1.62%
2023-07-20	25.98	26.05	25.23	25.38	25.21	qfq	1,307,400	33,461,036	-2.50%
2023-07-19	26.49	26.79	26.00	26.03	25.85	qfq	1,134,900	29,780,738	-1.21%
2023-07-18	26.89	26.90	26.29	26.35	26.17	qfq	1,342,000	35,584,432	-2.01%