SECURITY DETAIL · RAW DATA

阿石创300706.SZ

ASZSECNYSTOCK

最近收盘价50.232026-07-17

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）11,805,060

成交额（元）623,427,918

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
2024-06-21	2024-07-01	cash_dividend	0.03	—	—	—	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	54.53	55.73	50.03	50.23	50.23	qfq	11,805,060	623,427,918	-9.27%
2026-07-16	56.41	59.37	55.00	55.36	55.36	qfq	13,435,106	760,602,084	-6.45%
2026-07-15	66.36	66.50	58.71	59.18	59.18	qfq	14,255,423	872,148,385	-9.30%
2026-07-14	63.42	65.28	59.00	65.25	65.25	qfq	15,535,288	974,665,449	4.94%
2026-07-13	64.67	66.60	61.80	62.18	62.18	qfq	15,003,600	964,385,237	-4.46%
2026-07-10	73.98	75.66	65.00	65.08	65.08	qfq	22,762,437	1,620,591,781	-11.03%
2026-07-09	69.51	73.88	66.80	73.15	73.15	qfq	21,668,340	1,532,404,515	7.42%
2026-07-08	69.00	70.47	63.00	68.10	68.10	qfq	17,277,328	1,159,798,726	-1.35%
2026-07-07	68.01	71.24	67.20	69.03	69.03	qfq	14,582,179	1,012,725,940	-0.58%
2026-07-06	73.52	74.10	66.40	69.43	69.43	qfq	19,063,803	1,333,869,195	-4.06%
2026-07-03	77.55	78.20	71.21	72.37	72.37	qfq	19,992,114	1,477,940,492	-6.17%
2026-07-02	80.00	82.98	72.72	77.13	77.13	qfq	21,879,756	1,739,593,867	-12.81%
2026-07-01	86.20	93.90	84.00	88.46	88.46	qfq	28,270,550	2,522,010,937	2.44%
2026-06-30	85.38	91.07	79.06	86.35	86.35	qfq	30,972,739	2,640,229,732	-6.02%
2026-06-29	76.80	91.91	74.95	91.88	91.88	qfq	34,219,437	2,818,792,516	19.06%
2026-06-26	75.33	83.66	74.61	77.17	77.17	qfq	30,503,306	2,394,129,659	-1.19%
2026-06-25	72.98	78.47	69.58	78.10	78.10	qfq	31,617,748	2,382,391,656	7.37%
2026-06-24	70.00	73.64	67.31	72.74	72.74	qfq	23,812,338	1,674,445,039	1.75%
2026-06-23	73.00	75.53	70.19	71.49	71.49	qfq	20,029,981	1,447,294,356	-5.82%
2026-06-22	76.57	78.76	72.11	75.91	75.91	qfq	28,962,415	2,198,975,344	1.20%
2026-06-18	74.00	78.96	72.12	75.01	75.01	qfq	26,044,748	1,956,349,675	-2.42%
2026-06-17	75.75	80.50	75.01	76.87	76.87	qfq	29,678,752	2,309,430,959	-4.75%
2026-06-16	72.00	84.13	70.50	80.70	80.70	qfq	39,011,651	2,895,772,826	6.04%
2026-06-15	72.39	79.00	67.01	76.10	76.10	qfq	41,649,245	3,016,396,306	5.92%
2026-06-12	72.42	78.50	68.99	71.85	71.85	qfq	44,186,493	3,230,425,203	5.85%
2026-06-11	55.60	67.88	55.60	67.88	67.88	qfq	35,257,128	2,172,442,784	19.99%
2026-06-10	53.26	58.00	52.68	56.57	56.57	qfq	29,045,925	1,604,108,857	6.74%
2026-06-09	49.32	53.00	48.98	53.00	53.00	qfq	16,084,194	827,366,047	8.58%
2026-06-08	47.00	51.37	46.50	48.81	48.81	qfq	12,793,180	628,661,215	-5.26%
2026-06-05	51.85	53.65	50.11	51.52	51.52	qfq	15,954,180	832,706,518	-2.31%
2026-06-04	50.31	53.15	49.60	52.74	52.74	qfq	16,031,900	833,412,956	3.15%
2026-06-03	51.27	53.16	50.05	51.13	51.13	qfq	15,696,400	811,364,713	-0.35%
2026-06-02	47.33	52.91	47.20	51.31	51.31	qfq	15,972,540	809,189,848	6.50%
2026-06-01	48.99	51.45	48.01	48.18	48.18	qfq	12,084,900	596,892,023	-1.47%
2026-05-29	54.09	54.72	48.00	48.90	48.90	qfq	17,770,600	902,374,574	-9.46%
2026-05-28	47.49	55.00	47.36	54.01	54.01	qfq	21,463,114	1,115,014,905	12.83%
2026-05-27	49.31	50.74	47.50	47.87	47.87	qfq	10,512,980	516,690,230	-2.88%
2026-05-26	50.00	51.30	48.01	49.29	49.29	qfq	12,044,620	591,081,580	-2.36%
2026-05-25	50.78	51.90	49.35	50.48	50.48	qfq	14,822,260	746,298,005	-1.43%
2026-05-22	50.32	51.78	50.00	51.21	51.21	qfq	16,584,600	844,138,608	2.46%
2026-05-21	53.38	55.99	49.83	49.98	49.98	qfq	24,711,600	1,311,426,161	-7.50%
2026-05-20	52.07	55.34	51.60	54.03	54.03	qfq	22,541,380	1,208,988,391	1.90%
2026-05-19	49.82	53.90	49.53	53.02	53.02	qfq	20,447,500	1,075,868,598	5.93%
2026-05-18	49.40	51.38	48.61	50.05	50.05	qfq	13,121,027	658,312,631	-1.13%
2026-05-15	50.01	52.33	49.70	50.62	50.62	qfq	18,128,820	925,216,656	0.84%
2026-05-14	50.50	52.66	49.57	50.20	50.20	qfq	19,150,100	974,532,170	-1.10%
2026-05-13	46.50	51.30	46.01	50.76	50.76	qfq	19,556,500	966,223,640	5.73%
2026-05-12	48.43	48.89	47.08	48.01	48.01	qfq	16,494,870	790,046,681	-1.84%
2026-05-11	48.05	50.66	47.15	48.91	48.91	qfq	22,694,860	1,111,728,745	0.78%
2026-05-08	48.95	51.40	48.09	48.53	48.53	qfq	24,580,176	1,209,136,670	-3.06%
2026-05-07	46.31	51.31	45.67	50.06	50.06	qfq	29,913,052	1,459,143,889	8.12%
2026-05-06	43.43	48.88	42.60	46.30	46.30	qfq	29,685,340	1,346,302,063	8.94%
2026-04-30	40.71	43.00	40.16	42.50	42.50	qfq	19,425,802	813,708,595	3.91%
2026-04-29	39.90	41.25	39.80	40.90	40.90	qfq	14,417,805	585,385,905	-1.73%
2026-04-28	40.38	42.02	39.95	41.62	41.62	qfq	24,036,625	992,764,446	3.05%
2026-04-27	39.50	40.99	39.32	40.39	40.39	qfq	20,083,910	807,452,143	5.87%
2026-04-24	37.90	39.50	37.84	38.15	38.15	qfq	7,239,239	278,435,049	-0.47%
2026-04-23	39.64	39.96	37.88	38.33	38.33	qfq	11,086,907	427,722,132	-3.84%
2026-04-22	39.55	40.56	38.90	39.86	39.86	qfq	13,780,407	547,564,476	0.20%
2026-04-21	37.57	40.95	37.15	39.78	39.78	qfq	16,799,548	655,038,999	4.96%
2026-04-20	37.15	38.58	37.11	37.90	37.90	qfq	9,422,575	357,371,433	0.50%
2026-04-17	36.50	39.15	36.21	37.71	37.71	qfq	12,531,500	478,271,699	3.03%
2026-04-16	36.52	37.05	36.37	36.60	36.60	qfq	5,388,300	197,666,611	0.22%
2026-04-15	37.79	37.86	36.40	36.52	36.52	qfq	8,448,100	312,436,940	-3.34%
2026-04-14	37.40	38.17	37.16	37.78	37.78	qfq	9,172,900	346,483,636	1.67%
2026-04-13	37.66	38.74	37.11	37.16	37.16	qfq	12,959,138	487,268,234	-1.80%
2026-04-10	37.35	40.00	37.35	37.84	37.84	qfq	20,917,600	816,428,960	1.78%
2026-04-09	34.55	38.45	34.50	37.18	37.18	qfq	19,264,814	704,798,593	4.61%
2026-04-08	33.85	35.68	33.75	35.54	35.54	qfq	13,985,861	485,503,152	6.57%
2026-04-07	33.62	34.11	33.00	33.35	33.35	qfq	9,635,434	323,350,981	-0.80%
2026-04-03	32.51	34.96	31.68	33.62	33.62	qfq	15,960,367	538,078,818	5.49%
2026-04-02	32.29	33.81	31.53	31.87	31.87	qfq	6,643,926	215,990,454	-1.64%
2026-04-01	32.25	32.54	31.83	32.40	32.40	qfq	4,579,300	147,580,710	3.25%
2026-03-31	32.42	32.46	31.32	31.38	31.38	qfq	3,995,900	127,016,220	-3.21%
2026-03-30	32.01	32.47	31.73	32.42	32.42	qfq	3,955,594	127,099,136	-0.77%
2026-03-27	30.78	33.08	30.55	32.67	32.67	qfq	7,220,660	233,090,134	4.18%
2026-03-26	32.42	32.57	31.12	31.36	31.36	qfq	5,796,734	183,981,849	-4.30%
2026-03-25	32.43	33.49	32.40	32.77	32.77	qfq	6,931,900	228,202,069	1.49%
2026-03-24	32.00	32.39	30.99	32.29	32.29	qfq	5,161,310	163,598,713	2.97%
2026-03-23	32.56	33.30	31.03	31.36	31.36	qfq	6,411,600	206,046,748	-6.58%
2026-03-20	35.16	35.37	33.55	33.57	33.57	qfq	5,329,400	183,072,685	-3.67%
2026-03-19	35.60	35.93	34.66	34.85	34.85	qfq	5,523,110	194,284,148	-4.07%
2026-03-18	35.86	36.43	35.40	36.33	36.33	qfq	4,615,207	166,091,433	2.17%
2026-03-17	37.80	37.98	35.55	35.56	35.56	qfq	7,193,800	261,970,608	-5.53%
2026-03-16	37.00	37.65	36.52	37.64	37.64	qfq	6,087,782	225,946,646	1.37%
2026-03-13	37.21	38.48	37.00	37.13	37.13	qfq	6,170,000	232,362,282	-1.59%
2026-03-12	38.10	38.78	37.00	37.73	37.73	qfq	7,077,100	267,167,829	-1.51%
2026-03-11	38.98	40.18	38.20	38.31	38.31	qfq	8,002,940	313,317,701	-2.32%
2026-03-10	39.51	39.51	38.71	39.22	39.22	qfq	7,561,656	295,550,120	2.30%
2026-03-09	38.00	38.48	36.52	38.34	38.34	qfq	9,156,000	343,137,693	-2.44%
2026-03-06	40.00	40.50	39.18	39.30	39.30	qfq	8,910,450	354,042,805	-2.51%
2026-03-05	41.90	42.22	39.68	40.31	40.31	qfq	12,331,828	505,239,347	-1.51%
2026-03-04	40.84	42.22	40.50	40.93	40.93	qfq	9,718,270	401,013,096	-1.96%
2026-03-03	44.02	46.20	41.21	41.75	41.75	qfq	14,545,920	628,098,320	-5.14%
2026-03-02	44.97	46.17	43.88	44.01	44.01	qfq	13,350,300	593,378,348	-5.13%
2026-02-27	45.90	46.80	44.66	46.39	46.39	qfq	15,310,565	703,162,111	-1.07%
2026-02-26	45.51	47.99	44.40	46.89	46.89	qfq	25,438,910	1,174,771,599	2.20%
2026-02-25	43.01	47.02	42.50	45.88	45.88	qfq	20,092,359	903,438,139	7.30%
2026-02-24	43.00	44.06	41.41	42.76	42.76	qfq	9,117,410	390,327,374	1.04%
2026-02-13	43.54	43.92	42.19	42.32	42.32	qfq	11,238,350	482,529,752	-4.25%
2026-02-12	41.66	45.26	41.20	44.20	44.20	qfq	19,706,500	856,549,476	6.87%
2026-02-11	42.22	42.64	41.25	41.36	41.36	qfq	9,324,500	388,154,408	-2.80%
2026-02-10	42.15	43.62	41.90	42.55	42.55	qfq	14,513,160	618,818,930	-0.21%
2026-02-09	42.70	44.76	42.55	42.64	42.64	qfq	19,811,965	857,242,093	-1.20%
2026-02-06	41.24	45.28	39.48	43.16	43.16	qfq	28,002,740	1,195,168,796	4.63%
2026-02-05	39.55	42.49	38.89	41.25	41.25	qfq	26,153,910	1,059,679,347	5.39%
2026-02-04	35.35	41.00	35.31	39.14	39.14	qfq	21,730,590	844,790,536	10.01%
2026-02-03	35.51	36.35	35.02	35.58	35.58	qfq	7,204,300	256,467,697	1.80%
2026-02-02	35.92	36.71	34.95	34.95	34.95	qfq	10,698,080	381,646,308	-5.13%
2026-01-30	40.11	40.91	35.69	36.84	36.84	qfq	23,582,600	884,425,924	-11.08%
2026-01-29	39.24	43.50	39.05	41.43	41.43	qfq	24,122,400	1,008,833,589	6.61%
2026-01-28	39.15	40.39	38.69	38.86	38.86	qfq	10,004,400	394,320,221	-1.67%
2026-01-27	37.82	39.77	36.00	39.52	39.52	qfq	13,214,230	507,301,315	2.78%
2026-01-26	38.89	39.56	37.68	38.45	38.45	qfq	9,567,490	369,457,117	-1.61%
2026-01-23	36.71	39.73	36.23	39.08	39.08	qfq	15,061,584	571,978,193	5.71%
2026-01-22	38.00	38.35	36.70	36.97	36.97	qfq	10,548,800	392,864,479	-4.05%
2026-01-21	38.09	39.41	38.01	38.53	38.53	qfq	8,410,210	325,804,698	-0.72%
2026-01-20	38.25	40.55	38.08	38.81	38.81	qfq	12,710,800	497,349,818	0.91%
2026-01-19	39.45	39.45	38.41	38.46	38.46	qfq	8,149,710	315,566,217	-2.51%
2026-01-16	38.08	39.88	38.06	39.45	39.45	qfq	14,646,400	573,765,361	4.01%
2026-01-15	37.04	37.99	36.81	37.93	37.93	qfq	6,732,700	252,166,533	1.72%
2026-01-14	37.03	38.16	36.52	37.29	37.29	qfq	7,753,380	290,633,472	0.76%
2026-01-13	39.01	39.38	36.85	37.01	37.01	qfq	9,352,000	352,857,035	-4.81%
2026-01-12	37.86	38.90	37.66	38.88	38.88	qfq	9,498,810	364,654,040	2.69%
2026-01-09	37.69	38.28	37.41	37.86	37.86	qfq	7,102,204	268,390,804	-0.26%
2026-01-08	37.49	38.59	37.36	37.96	37.96	qfq	10,062,390	383,685,697	-0.71%
2026-01-07	37.09	38.76	36.60	38.23	38.23	qfq	14,771,380	559,163,793	4.63%
2026-01-06	36.21	37.25	35.86	36.54	36.54	qfq	7,838,000	286,801,679	1.78%
2026-01-05	34.26	35.96	34.25	35.90	35.90	qfq	7,148,500	252,890,933	5.81%
2025-12-31	35.08	35.54	33.91	33.93	33.93	qfq	5,425,300	185,822,853	-3.20%
2025-12-30	35.56	35.95	34.95	35.05	35.05	qfq	4,880,095	172,509,969	-2.39%
2025-12-29	35.98	36.44	35.65	35.91	35.91	qfq	3,871,000	139,057,556	-0.55%
2025-12-26	36.81	37.00	36.00	36.11	36.11	qfq	5,942,200	216,781,002	-1.98%
2025-12-25	37.17	37.25	36.42	36.84	36.84	qfq	5,714,900	210,162,808	-0.89%
2025-12-24	36.60	37.50	36.56	37.17	37.17	qfq	8,996,549	333,251,535	2.31%
2025-12-23	34.90	37.47	34.40	36.33	36.33	qfq	10,990,710	396,262,791	3.50%
2025-12-22	34.99	35.88	34.91	35.10	35.10	qfq	6,577,900	233,289,959	0.40%
2025-12-19	36.39	36.82	34.86	34.96	34.96	qfq	10,743,800	381,381,479	-4.25%
2025-12-18	35.33	39.25	35.25	36.51	36.51	qfq	13,891,834	518,858,405	3.78%
2025-12-17	34.84	35.35	33.96	35.18	35.18	qfq	4,812,690	166,874,115	0.74%
2025-12-16	36.00	36.31	34.40	34.92	34.92	qfq	6,979,316	243,972,808	-3.88%
2025-12-15	35.90	36.95	35.72	36.33	36.33	qfq	5,994,720	218,974,672	-0.14%
2025-12-12	35.57	36.90	35.30	36.38	36.38	qfq	6,635,810	239,694,637	1.20%
2025-12-11	37.36	37.50	35.90	35.95	35.95	qfq	9,145,908	333,584,469	-4.49%
2025-12-10	36.11	38.26	35.69	37.64	37.64	qfq	13,029,609	481,226,845	3.72%
2025-12-09	36.61	36.99	36.07	36.29	36.29	qfq	8,558,000	312,260,759	-2.97%
2025-12-08	35.22	37.66	35.22	37.40	37.40	qfq	12,903,762	473,457,241	6.22%
2025-12-05	34.23	35.26	33.62	35.21	35.21	qfq	6,840,940	236,576,614	2.89%
2025-12-04	33.51	34.99	33.27	34.22	34.22	qfq	5,601,400	190,875,548	1.30%
2025-12-03	35.17	35.17	33.53	33.78	33.78	qfq	6,006,900	204,283,443	-3.90%
2025-12-02	34.90	35.28	34.66	35.15	35.15	qfq	4,611,980	161,003,920	-0.76%
2025-12-01	34.89	35.49	34.70	35.42	35.42	qfq	5,514,500	193,687,950	1.52%
2025-11-28	34.65	35.20	34.27	34.89	34.89	qfq	6,504,840	225,819,344	0.43%
2025-11-27	33.42	36.66	33.30	34.74	34.74	qfq	10,865,302	382,858,616	3.64%
2025-11-26	34.02	34.36	33.38	33.52	33.52	qfq	6,168,130	208,715,987	-2.47%
2025-11-25	34.16	35.00	33.77	34.37	34.37	qfq	7,175,210	247,564,052	1.48%
2025-11-24	33.50	34.16	32.78	33.87	33.87	qfq	6,983,320	233,338,644	2.64%
2025-11-21	36.30	37.45	32.98	33.00	33.00	qfq	13,663,212	471,179,278	-13.04%
2025-11-20	39.61	40.74	37.30	37.95	37.95	qfq	10,331,030	399,066,519	-5.57%
2025-11-19	39.00	41.76	38.90	40.19	40.19	qfq	8,876,000	359,625,331	1.72%
2025-11-18	41.71	41.77	39.35	39.51	39.51	qfq	11,473,800	462,264,186	-6.90%
2025-11-17	42.00	43.00	40.51	42.44	42.44	qfq	15,805,994	663,382,190	1.65%
2025-11-14	40.00	42.82	39.30	41.75	41.75	qfq	18,394,140	765,770,366	3.62%
2025-11-13	39.60	41.33	39.60	40.29	40.29	qfq	14,454,218	586,180,538	1.79%
2025-11-12	39.31	41.00	38.81	39.58	39.58	qfq	14,398,840	572,215,608	-3.44%
2025-11-11	36.95	42.30	36.86	40.99	40.99	qfq	25,176,045	1,011,286,158	11.39%
2025-11-10	36.28	37.36	36.28	36.80	36.80	qfq	3,743,200	137,891,428	1.43%
2025-11-07	36.60	36.89	35.92	36.28	36.28	qfq	3,634,100	131,924,542	-1.65%
2025-11-06	36.79	37.27	36.41	36.89	36.89	qfq	3,165,500	116,843,557	1.07%
2025-11-05	35.92	36.68	35.83	36.50	36.50	qfq	2,929,000	106,259,042	0.11%
2025-11-04	37.27	37.27	36.02	36.46	36.46	qfq	3,734,800	136,304,038	-2.12%
2025-11-03	37.55	37.55	36.44	37.25	37.25	qfq	4,222,500	155,973,303	-0.93%
2025-10-31	37.28	37.90	37.00	37.60	37.60	qfq	3,825,300	143,773,869	0.51%
2025-10-30	37.67	38.65	37.22	37.41	37.41	qfq	5,103,140	192,998,180	-1.60%
2025-10-29	37.48	38.36	37.48	38.02	38.02	qfq	4,286,400	162,905,259	0.93%
2025-10-28	37.80	38.38	37.48	37.67	37.67	qfq	4,623,398	175,049,677	-1.08%
2025-10-27	38.68	38.93	37.60	38.08	38.08	qfq	7,043,300	269,410,069	-0.55%
2025-10-24	37.52	38.50	37.18	38.29	38.29	qfq	6,974,300	264,336,216	3.60%
2025-10-23	37.00	37.08	36.33	36.96	36.96	qfq	3,267,400	119,780,126	-0.81%
2025-10-22	37.01	37.58	36.86	37.26	37.26	qfq	3,726,750	138,896,247	0.13%
2025-10-21	36.94	37.50	36.63	37.21	37.21	qfq	4,564,200	169,657,321	0.79%
2025-10-20	36.31	37.25	36.31	36.92	36.92	qfq	5,226,640	192,703,704	3.50%
2025-10-17	37.03	37.59	35.50	35.67	35.67	qfq	5,526,379	201,011,953	-4.32%
2025-10-16	37.71	38.46	36.96	37.28	37.28	qfq	5,187,050	195,571,043	-2.13%
2025-10-15	38.20	38.29	37.13	38.09	38.09	qfq	4,770,069	180,435,000	-0.03%
2025-10-14	40.46	40.89	37.87	38.10	38.10	qfq	9,394,290	367,381,772	-5.83%
2025-10-13	37.80	40.78	37.04	40.46	40.46	qfq	9,566,591	380,417,778	3.74%
2025-10-10	41.70	41.70	38.60	39.00	39.00	qfq	11,367,037	451,093,148	-7.36%
2025-10-09	41.52	42.88	41.52	42.10	42.10	qfq	7,953,541	336,186,113	1.45%
2025-09-30	42.01	42.78	41.50	41.50	41.50	qfq	8,093,280	340,984,076	0.56%
2025-09-29	41.47	42.79	41.20	41.27	41.27	qfq	9,686,260	404,875,514	-3.55%
2025-09-26	44.73	45.41	42.77	42.79	42.79	qfq	10,975,620	481,564,785	-5.96%
2025-09-25	46.85	47.44	45.48	45.50	45.50	qfq	18,145,856	835,375,733	-6.34%
2025-09-24	47.00	51.55	46.48	48.58	48.58	qfq	28,436,874	1,398,059,546	0.02%
2025-09-23	44.12	48.60	43.55	48.57	48.57	qfq	27,125,285	1,260,239,098	8.46%
2025-09-22	43.88	45.65	42.67	44.78	44.78	qfq	12,334,145	545,227,845	1.04%
2025-09-19	43.40	46.50	43.10	44.32	44.32	qfq	15,212,837	684,720,579	0.14%
2025-09-18	44.03	47.16	43.40	44.26	44.26	qfq	20,782,085	945,047,300	-1.97%
2025-09-17	44.85	49.80	44.01	45.15	45.15	qfq	22,610,347	1,045,584,678	5.47%
2025-09-16	43.61	44.18	42.38	42.81	42.81	qfq	11,728,480	503,886,333	-2.88%
2025-09-15	44.80	46.39	43.50	44.08	44.08	qfq	16,244,280	726,381,630	-2.63%
2025-09-12	42.02	46.30	40.89	45.27	45.27	qfq	26,853,371	1,178,474,067	9.37%
2025-09-11	39.70	42.28	39.13	41.39	41.39	qfq	13,083,317	532,203,222	4.63%
2025-09-10	39.70	40.40	39.38	39.56	39.56	qfq	5,586,180	222,341,654	1.00%
2025-09-09	40.00	40.55	38.91	39.17	39.17	qfq	6,647,601	263,633,096	-2.59%
2025-09-08	39.99	40.50	39.42	40.21	40.21	qfq	6,076,140	242,938,242	0.40%
2025-09-05	38.48	40.24	38.14	40.05	40.05	qfq	7,954,859	314,076,175	4.13%
2025-09-04	40.61	41.00	37.45	38.46	38.46	qfq	10,828,759	426,771,816	-7.21%
2025-09-03	40.97	42.75	40.30	41.45	41.45	qfq	8,963,940	372,992,115	1.07%
2025-09-02	42.42	43.65	39.94	41.01	41.01	qfq	11,152,200	463,959,455	-3.53%
2025-09-01	43.00	43.25	41.85	42.51	42.51	qfq	8,535,880	361,500,413	0.50%
2025-08-29	42.94	42.96	41.00	42.30	42.30	qfq	15,299,559	641,793,996	-3.97%
2025-08-28	41.00	44.05	41.00	44.05	44.05	qfq	14,596,024	629,540,232	4.96%
2025-08-27	44.98	45.50	41.97	41.97	41.97	qfq	16,853,032	742,514,457	-5.47%
2025-08-26	45.08	46.20	44.29	44.40	44.40	qfq	13,996,680	631,356,389	-2.67%
2025-08-25	45.20	46.72	45.15	45.62	45.62	qfq	15,914,693	729,252,294	0.02%
2025-08-22	45.09	47.01	45.09	45.61	45.61	qfq	16,234,336	746,845,681	1.15%
2025-08-21	47.70	49.01	44.80	45.09	45.09	qfq	20,691,433	961,036,474	-7.94%
2025-08-20	47.33	50.20	46.28	48.98	48.98	qfq	22,856,639	1,116,754,706	0.47%
2025-08-19	50.00	50.95	48.01	48.75	48.75	qfq	25,303,475	1,251,110,676	-6.03%
2025-08-18	49.77	52.00	47.66	51.88	51.88	qfq	34,751,412	1,729,919,282	6.77%
2025-08-15	45.05	49.85	45.05	48.59	48.59	qfq	26,420,706	1,268,837,602	5.77%
2025-08-14	48.68	49.64	45.65	45.94	45.94	qfq	26,851,622	1,264,862,589	-6.95%
2025-08-13	47.30	50.60	47.30	49.37	49.37	qfq	31,629,803	1,536,450,527	1.25%
2025-08-12	44.63	52.98	44.60	48.76	48.76	qfq	41,744,789	2,029,156,318	6.56%
2025-08-11	45.88	46.86	43.86	45.76	45.76	qfq	32,135,899	1,460,511,764	2.23%
2025-08-08	47.02	51.51	44.50	44.76	44.76	qfq	47,820,637	2,277,120,633	-6.08%
2025-08-07	38.80	47.66	38.30	47.66	47.66	qfq	37,275,557	1,573,503,406	19.99%
2025-08-06	38.42	41.33	38.00	39.72	39.72	qfq	37,916,249	1,502,375,364	3.28%
2025-08-05	34.96	40.90	34.26	38.46	38.46	qfq	40,399,849	1,525,044,639	10.20%
2025-08-04	33.03	35.51	33.03	34.90	34.90	qfq	22,972,428	792,307,442	3.53%
2025-08-01	36.79	36.79	33.54	33.71	33.71	qfq	27,972,197	963,379,517	-8.52%
2025-07-31	36.00	38.33	35.90	36.85	36.85	qfq	35,036,239	1,296,361,322	-4.53%
2025-07-30	35.61	40.00	34.60	38.60	38.60	qfq	46,190,161	1,673,858,399	11.82%
2025-07-29	35.20	35.92	33.78	34.52	34.52	qfq	35,208,549	1,218,265,416	-5.42%
2025-07-28	33.10	37.68	33.10	36.50	36.50	qfq	48,611,849	1,730,228,353	9.18%
2025-07-25	29.90	33.43	29.81	33.43	33.43	qfq	34,577,735	1,139,038,546	19.99%
2025-07-24	25.60	28.38	25.60	27.86	27.86	qfq	22,020,109	600,510,506	6.83%
2025-07-23	25.51	26.70	25.51	26.08	26.08	qfq	10,580,760	277,405,336	1.44%
2025-07-22	27.03	27.16	25.60	25.71	25.71	qfq	15,061,177	396,509,703	-6.41%
2025-07-21	27.00	27.50	26.35	27.47	27.47	qfq	13,760,170	369,754,192	-0.29%
2025-07-18	25.98	27.65	25.61	27.55	27.55	qfq	20,467,400	548,359,206	5.15%
2025-07-17	24.48	26.93	24.02	26.20	26.20	qfq	19,421,276	501,473,652	6.29%
2025-07-16	24.81	25.65	24.57	24.65	24.65	qfq	17,032,460	424,020,233	-3.52%
2025-07-15	23.81	28.50	23.81	25.55	25.55	qfq	23,820,740	635,061,860	7.35%
2025-07-14	24.21	24.25	23.63	23.80	23.80	qfq	6,541,800	155,880,833	-2.38%
2025-07-11	23.23	24.84	23.01	24.38	24.38	qfq	13,866,779	335,293,235	5.04%
2025-07-10	23.39	23.51	23.07	23.21	23.21	qfq	3,122,100	72,510,056	-0.77%
2025-07-09	23.61	23.70	23.24	23.39	23.39	qfq	4,616,100	107,984,564	-1.22%
2025-07-08	23.63	23.97	23.27	23.68	23.68	qfq	5,561,714	131,558,897	1.20%
2025-07-07	23.14	23.58	22.78	23.40	23.40	qfq	5,747,200	133,513,165	0.73%
2025-07-04	24.07	24.07	23.03	23.23	23.23	qfq	9,222,834	215,258,185	-3.93%
2025-07-03	23.62	24.27	23.37	24.18	24.18	qfq	11,390,973	272,426,104	2.63%
2025-07-02	23.13	24.20	22.90	23.56	23.56	qfq	10,903,327	257,264,278	1.38%
2025-07-01	23.02	23.67	22.89	23.24	23.24	qfq	6,268,740	146,083,576	1.04%
2025-06-30	22.90	23.10	22.74	23.00	23.00	qfq	4,072,747	93,406,490	0.70%
2025-06-27	22.82	23.16	22.74	22.84	22.84	qfq	4,536,840	103,965,210	0.62%
2025-06-26	22.80	23.10	22.66	22.70	22.70	qfq	4,800,140	109,641,567	-0.79%
2025-06-25	23.00	23.02	22.50	22.88	22.88	qfq	5,762,700	131,123,818	0.04%
2025-06-24	22.56	22.98	22.53	22.87	22.87	qfq	6,059,940	138,047,815	1.37%
2025-06-23	21.72	22.63	21.63	22.56	22.56	qfq	5,438,867	121,527,899	1.35%
2025-06-20	21.72	22.83	21.70	22.26	22.26	qfq	7,544,300	169,563,035	1.88%
2025-06-19	22.15	22.41	21.68	21.85	21.85	qfq	3,159,280	69,741,706	-1.84%
2025-06-18	21.63	22.30	21.43	22.26	22.26	qfq	4,112,100	90,220,530	2.39%
2025-06-17	21.88	22.20	21.54	21.74	21.74	qfq	2,967,700	64,490,272	-0.91%
2025-06-16	21.59	22.00	21.43	21.94	21.94	qfq	2,736,100	59,789,487	0.97%
2025-06-13	22.44	22.45	21.70	21.73	21.73	qfq	4,102,400	90,103,809	-2.34%
2025-06-12	22.58	23.13	22.08	22.25	22.25	qfq	6,800,880	152,829,687	-0.89%
2025-06-11	21.34	22.95	21.30	22.45	22.45	qfq	10,449,960	232,671,498	5.20%
2025-06-10	21.66	21.74	21.15	21.34	21.34	qfq	3,304,700	70,811,228	-1.48%
2025-06-09	21.13	21.98	21.03	21.66	21.66	qfq	4,713,429	101,982,976	2.46%
2025-06-06	21.00	21.24	20.90	21.14	21.14	qfq	2,211,680	46,659,236	0.38%
2025-06-05	20.85	21.11	20.61	21.06	21.06	qfq	2,023,600	42,266,192	0.86%
2025-06-04	20.66	20.98	20.60	20.88	20.88	qfq	1,870,900	38,984,455	1.11%
2025-06-03	20.79	21.02	20.61	20.65	20.65	qfq	2,172,600	45,049,552	-1.01%
2025-05-30	21.31	21.45	20.81	20.86	20.86	qfq	2,618,200	54,915,080	-2.61%
2025-05-29	21.05	21.68	20.94	21.42	21.42	qfq	3,034,100	64,752,157	2.29%
2025-05-28	21.30	21.47	20.88	20.94	20.94	qfq	2,826,100	59,565,486	-2.15%
2025-05-27	21.32	21.68	20.94	21.40	21.40	qfq	5,341,643	113,809,778	2.25%
2025-05-26	20.36	21.15	20.36	20.93	20.93	qfq	2,939,500	61,334,460	2.80%
2025-05-23	21.01	21.04	20.36	20.36	20.36	qfq	3,739,628	77,526,434	-3.23%
2025-05-22	21.69	21.80	20.98	21.04	21.04	qfq	6,639,773	141,837,367	-3.88%
2025-05-21	21.11	22.80	20.56	21.89	21.89	qfq	7,963,428	172,015,186	3.79%
2025-05-20	20.98	21.12	20.73	21.09	21.09	qfq	1,857,594	38,970,899	0.86%
2025-05-19	20.69	21.20	20.47	20.91	20.91	qfq	2,554,500	53,281,501	1.31%
2025-05-16	20.40	21.33	20.40	20.64	20.64	qfq	2,346,100	49,050,045	0.68%
2025-05-15	20.90	20.99	20.48	20.50	20.50	qfq	1,609,560	33,132,819	-2.01%
2025-05-14	20.95	21.15	20.73	20.92	20.92	qfq	2,131,001	44,538,579	-0.33%
2025-05-13	21.40	21.50	20.95	20.99	20.99	qfq	2,085,900	44,156,309	-0.94%
2025-05-12	21.18	21.29	20.97	21.19	21.19	qfq	1,894,800	40,010,443	1.53%
2025-05-09	21.24	21.42	20.76	20.87	20.87	qfq	2,070,500	43,331,537	-2.02%
2025-05-08	21.02	21.32	20.86	21.30	21.30	qfq	1,906,360	40,427,339	1.43%
2025-05-07	21.22	21.44	20.75	21.00	21.00	qfq	2,452,274	51,680,288	-0.24%
2025-05-06	20.62	21.09	20.42	21.05	21.05	qfq	2,044,060	42,743,937	3.14%
2025-04-30	20.14	20.50	20.11	20.41	20.41	qfq	1,363,300	27,806,733	1.54%
2025-04-29	19.72	20.23	19.68	20.10	20.10	qfq	1,985,420	39,904,382	1.52%
2025-04-28	20.09	20.29	19.72	19.80	19.80	qfq	2,717,700	54,197,179	-2.41%
2025-04-25	20.50	20.55	20.18	20.29	20.29	qfq	1,780,900	36,258,168	-0.78%
2025-04-24	20.83	20.92	20.28	20.45	20.45	qfq	2,358,300	48,559,800	-2.11%
2025-04-23	20.93	21.04	20.64	20.89	20.89	qfq	2,050,700	42,741,246	0.58%
2025-04-22	20.61	20.98	20.48	20.77	20.77	qfq	2,026,280	41,995,352	0.58%
2025-04-21	20.28	20.72	20.28	20.65	20.65	qfq	1,759,200	36,247,993	0.93%
2025-04-18	20.67	20.80	20.30	20.46	20.46	qfq	1,575,100	32,301,052	-1.02%
2025-04-17	20.29	21.06	20.29	20.67	20.67	qfq	2,572,600	53,583,017	1.13%
2025-04-16	20.73	21.08	20.10	20.44	20.44	qfq	2,898,800	59,635,609	-2.11%
2025-04-15	21.70	21.74	20.60	20.88	20.88	qfq	3,501,300	73,356,954	0.68%
2025-04-14	20.99	21.09	20.60	20.74	20.74	qfq	3,692,500	76,883,974	1.22%
2025-04-11	19.49	20.90	19.49	20.49	20.49	qfq	5,378,900	110,426,995	3.90%
2025-04-10	19.90	20.27	19.71	19.72	19.72	qfq	3,736,560	74,668,703	1.86%
2025-04-09	18.18	19.45	16.95	19.36	19.36	qfq	5,767,000	106,700,682	5.10%
2025-04-08	18.00	19.10	17.86	18.42	18.42	qfq	4,782,900	88,091,746	4.13%
2025-04-07	20.54	20.79	17.66	17.69	17.69	qfq	5,643,360	106,153,169	-19.85%
2025-04-03	22.15	22.50	21.75	22.07	22.07	qfq	2,311,500	51,078,716	-1.65%
2025-04-02	22.70	22.77	22.37	22.44	22.44	qfq	2,040,700	46,061,244	-0.18%
2025-04-01	22.08	22.85	21.97	22.48	22.48	qfq	2,883,968	64,806,284	1.77%
2025-03-31	21.90	22.26	21.67	22.09	22.09	qfq	2,281,000	50,034,153	-0.14%
2025-03-28	22.51	22.99	22.03	22.12	22.12	qfq	2,798,400	62,657,029	-2.21%
2025-03-27	22.19	22.97	21.91	22.62	22.62	qfq	3,374,340	75,981,574	1.39%
2025-03-26	21.87	22.68	21.77	22.31	22.31	qfq	3,000,728	67,221,937	2.01%
2025-03-25	22.12	22.30	21.63	21.87	21.87	qfq	3,080,040	67,648,475	-1.04%
2025-03-24	23.40	23.42	21.51	22.10	22.10	qfq	6,093,648	136,142,136	-5.76%
2025-03-21	24.03	24.22	23.22	23.45	23.45	qfq	5,653,340	133,555,472	-3.34%
2025-03-20	23.85	25.26	23.69	24.26	24.26	qfq	8,733,760	213,482,271	1.85%
2025-03-19	24.10	24.15	23.61	23.82	23.82	qfq	3,124,100	74,389,137	-1.33%
2025-03-18	23.90	24.20	23.80	24.14	24.14	qfq	4,182,040	100,670,987	1.00%
2025-03-17	23.53	24.24	23.38	23.90	23.90	qfq	3,845,400	91,598,702	1.70%
2025-03-14	23.09	23.60	22.89	23.50	23.50	qfq	3,346,300	77,948,150	1.51%
2025-03-13	23.68	23.74	22.83	23.15	23.15	qfq	4,110,076	95,375,325	-2.89%
2025-03-12	24.19	24.20	23.76	23.84	23.84	qfq	3,987,400	95,433,326	-0.33%
2025-03-11	23.60	23.95	23.39	23.92	23.92	qfq	3,161,800	74,775,054	0.13%
2025-03-10	23.48	24.24	23.45	23.89	23.89	qfq	3,935,116	94,068,610	1.36%
2025-03-07	23.77	23.99	23.40	23.57	23.57	qfq	3,612,000	85,441,951	-1.01%
2025-03-06	23.75	24.06	23.75	23.81	23.81	qfq	4,622,600	110,428,566	0.34%
2025-03-05	23.63	24.04	23.44	23.73	23.73	qfq	4,063,000	96,303,008	0.89%
2025-03-04	22.75	23.58	22.66	23.52	23.52	qfq	3,571,700	83,144,809	2.53%
2025-03-03	23.07	23.53	22.70	22.94	22.94	qfq	3,633,800	84,087,147	0.48%
2025-02-28	23.80	23.95	22.77	22.83	22.83	qfq	4,080,400	94,849,984	-4.68%
2025-02-27	24.17	24.35	23.39	23.95	23.95	qfq	4,317,740	103,023,260	-0.91%
2025-02-26	24.11	24.28	23.81	24.17	24.17	qfq	4,263,760	102,605,637	0.71%
2025-02-25	23.57	24.23	23.50	24.00	24.00	qfq	4,782,860	114,666,335	0.42%
2025-02-24	23.87	24.29	23.60	23.90	23.90	qfq	5,425,700	129,965,540	-0.17%
2025-02-21	23.46	23.97	23.23	23.94	23.94	qfq	6,947,797	164,834,652	1.83%
2025-02-20	23.13	23.90	22.89	23.51	23.51	qfq	6,612,300	154,575,506	1.47%
2025-02-19	22.37	23.26	22.26	23.17	23.17	qfq	4,990,040	114,795,764	3.58%
2025-02-18	23.15	23.38	22.31	22.37	22.37	qfq	4,233,468	96,721,696	-3.37%
2025-02-17	22.98	23.21	22.82	23.15	23.15	qfq	3,110,160	71,764,328	1.45%
2025-02-14	22.96	23.14	22.69	22.82	22.82	qfq	2,871,500	65,685,703	-0.91%
2025-02-13	23.57	23.57	23.03	23.03	23.03	qfq	3,490,000	80,971,746	-2.58%
2025-02-12	23.22	23.65	23.03	23.64	23.64	qfq	4,313,800	100,749,178	1.81%
2025-02-11	23.71	23.71	23.15	23.22	23.22	qfq	3,877,040	90,283,294	-2.03%
2025-02-10	23.00	23.97	22.82	23.70	23.70	qfq	5,278,300	123,357,061	3.13%
2025-02-07	22.90	23.42	22.60	22.98	22.98	qfq	4,818,975	111,267,691	0.09%
2025-02-06	22.10	22.97	21.97	22.96	22.96	qfq	4,064,115	92,395,914	3.52%
2025-02-05	22.07	22.55	21.94	22.18	22.18	qfq	2,924,712	64,799,564	2.40%
2025-01-27	22.36	22.66	21.61	21.66	21.66	qfq	3,275,712	71,925,609	-3.13%
2025-01-24	22.17	22.58	22.09	22.36	22.36	qfq	2,926,360	65,310,775	0.36%
2025-01-23	22.52	23.05	22.26	22.28	22.28	qfq	4,330,000	98,215,090	0.54%
2025-01-22	22.39	22.90	22.16	22.16	22.16	qfq	5,402,300	121,442,056	-3.99%
2025-01-21	22.89	23.13	22.60	23.08	23.08	qfq	4,563,752	104,479,896	1.63%
2025-01-20	22.73	22.88	22.39	22.71	22.71	qfq	3,935,500	89,249,905	0.75%
2025-01-17	22.16	22.86	21.95	22.54	22.54	qfq	4,578,200	102,814,411	1.26%
2025-01-16	22.33	22.63	21.88	22.26	22.26	qfq	4,154,500	92,538,612	0.54%
2025-01-15	22.20	22.58	22.00	22.14	22.14	qfq	4,583,856	101,955,702	0.00%
2025-01-14	21.19	22.15	21.17	22.14	22.14	qfq	5,220,920	113,797,049	4.53%
2025-01-13	20.63	21.29	20.20	21.18	21.18	qfq	3,540,300	73,742,398	1.05%
2025-01-10	21.80	22.30	20.95	20.96	20.96	qfq	4,960,700	107,632,193	-4.29%
2025-01-09	21.80	22.51	21.76	21.90	21.90	qfq	5,015,452	111,217,192	-0.36%
2025-01-08	21.63	22.43	20.78	21.98	21.98	qfq	6,382,300	137,816,655	0.00%
2025-01-07	21.41	21.98	21.13	21.98	21.98	qfq	5,326,360	115,191,935	2.76%
2025-01-06	21.29	21.47	20.63	21.39	21.39	qfq	4,351,700	92,185,188	0.42%
2025-01-03	22.66	22.90	21.11	21.30	21.30	qfq	7,229,448	157,371,361	-5.79%
2025-01-02	23.98	24.40	22.20	22.61	22.61	qfq	8,310,200	191,911,891	-5.99%
2024-12-31	25.59	26.14	23.95	24.05	24.05	qfq	8,714,555	216,175,920	-5.43%
2024-12-30	26.36	26.54	25.33	25.43	25.43	qfq	9,580,855	247,309,214	-4.76%
2024-12-27	27.40	27.99	26.61	26.70	26.70	qfq	11,833,809	323,149,782	-3.99%
2024-12-26	26.89	28.88	26.55	27.81	27.81	qfq	15,675,432	436,892,740	2.32%
2024-12-25	26.71	28.14	25.96	27.18	27.18	qfq	14,427,376	390,759,288	0.67%
2024-12-24	25.97	27.00	25.30	27.00	27.00	qfq	10,365,798	271,220,032	4.05%
2024-12-23	26.75	26.75	25.58	25.95	25.95	qfq	8,969,626	234,229,914	-3.28%
2024-12-20	26.70	27.48	26.30	26.83	26.83	qfq	13,533,777	363,707,739	0.22%
2024-12-19	25.60	27.01	25.45	26.77	26.77	qfq	15,335,268	406,188,878	3.72%
2024-12-18	24.03	25.98	23.30	25.81	25.81	qfq	10,474,200	261,802,095	7.41%
2024-12-17	25.96	27.18	23.89	24.03	24.03	qfq	9,583,248	243,473,522	-8.67%
2024-12-16	25.42	26.63	25.20	26.31	26.31	qfq	13,512,063	351,681,984	3.66%
2024-12-13	25.04	25.47	24.88	25.38	25.38	qfq	5,908,600	149,011,376	0.40%
2024-12-12	25.31	25.41	24.84	25.28	25.28	qfq	4,133,500	103,755,924	-0.04%
2024-12-11	24.64	25.49	24.64	25.29	25.29	qfq	5,183,200	130,270,699	2.14%
2024-12-10	25.09	25.33	24.72	24.76	24.76	qfq	5,356,700	133,965,884	1.43%
2024-12-09	24.74	24.84	24.16	24.41	24.41	qfq	3,442,200	84,205,536	-1.49%
2024-12-06	24.80	24.98	24.23	24.78	24.78	qfq	5,139,452	126,494,460	-0.32%
2024-12-05	24.70	25.26	24.68	24.86	24.86	qfq	5,968,200	148,884,830	-0.52%
2024-12-04	25.80	26.58	24.81	24.99	24.99	qfq	9,430,992	242,474,337	-0.72%
2024-12-03	25.38	25.66	24.92	25.17	25.17	qfq	6,229,700	157,550,836	0.28%
2024-12-02	24.99	25.18	24.76	25.10	25.10	qfq	5,333,700	133,205,781	0.32%
2024-11-29	24.56	25.27	24.24	25.02	25.02	qfq	5,594,300	138,670,846	0.72%
2024-11-28	24.40	25.24	24.19	24.84	24.84	qfq	5,686,000	140,749,715	1.80%
2024-11-27	23.69	24.40	23.01	24.40	24.40	qfq	3,508,600	82,966,771	2.39%
2024-11-26	24.53	24.64	23.76	23.83	23.83	qfq	3,478,000	83,844,870	-2.50%
2024-11-25	23.94	24.90	23.80	24.44	24.44	qfq	4,156,400	100,650,895	2.09%
2024-11-22	25.18	25.80	23.93	23.94	23.94	qfq	6,707,200	167,491,205	-5.30%
2024-11-21	24.78	25.98	24.52	25.28	25.28	qfq	8,046,100	205,184,066	1.89%
2024-11-20	24.60	24.91	24.33	24.81	24.81	qfq	4,613,400	113,841,339	1.14%
2024-11-19	23.50	24.53	23.39	24.53	24.53	qfq	4,619,560	110,778,695	5.51%
2024-11-18	24.12	24.30	22.87	23.25	23.25	qfq	4,764,900	111,413,056	-3.49%
2024-11-15	25.03	25.14	24.09	24.09	24.09	qfq	5,535,220	136,493,760	-2.94%
2024-11-14	26.00	26.18	24.76	24.82	24.82	qfq	6,483,400	164,939,642	-5.19%
2024-11-13	25.82	26.42	25.60	26.18	26.18	qfq	6,822,020	177,104,973	-1.21%
2024-11-12	26.15	27.77	25.92	26.50	26.50	qfq	13,528,902	360,019,729	0.11%
2024-11-11	25.81	26.90	25.65	26.47	26.47	qfq	13,064,063	344,675,793	5.08%
2024-11-08	24.98	25.88	24.90	25.19	25.19	qfq	9,171,240	232,777,008	1.37%
2024-11-07	24.02	25.18	23.96	24.85	24.85	qfq	6,713,540	165,837,637	2.43%
2024-11-06	24.31	24.86	24.02	24.26	24.26	qfq	7,238,000	176,735,729	-0.21%
2024-11-05	23.55	24.40	23.47	24.31	24.31	qfq	5,691,200	137,256,582	3.27%
2024-11-04	22.62	23.58	22.60	23.54	23.54	qfq	3,969,100	92,532,757	3.47%
2024-11-01	24.00	24.26	22.71	22.75	22.75	qfq	7,108,260	165,522,979	-5.88%
2024-10-31	23.70	24.38	23.48	24.17	24.17	qfq	5,909,668	142,029,270	2.07%
2024-10-30	23.66	24.30	23.35	23.68	23.68	qfq	4,750,270	112,857,967	-0.25%
2024-10-29	24.54	24.70	23.70	23.74	23.74	qfq	5,878,000	141,752,345	-3.10%
2024-10-28	24.77	24.80	24.11	24.50	24.50	qfq	5,724,007	139,795,358	-1.05%
2024-10-25	24.86	25.20	24.41	24.76	24.76	qfq	5,986,702	148,315,825	0.04%
2024-10-24	24.42	24.96	24.30	24.75	24.75	qfq	5,306,227	130,958,779	0.20%
2024-10-23	24.94	25.24	24.52	24.70	24.70	qfq	6,504,625	161,802,350	-1.20%
2024-10-22	25.20	25.90	24.66	25.00	25.00	qfq	10,457,454	264,485,673	-1.96%
2024-10-21	25.10	26.46	24.61	25.50	25.50	qfq	14,263,365	366,255,499	1.92%
2024-10-18	23.51	26.10	23.30	25.02	25.02	qfq	12,553,705	308,161,381	7.29%
2024-10-17	23.69	24.09	23.30	23.32	23.32	qfq	5,714,632	135,306,625	0.09%
2024-10-16	23.19	23.84	23.00	23.30	23.30	qfq	6,541,789	152,730,470	-1.69%
2024-10-15	23.81	25.24	23.67	23.70	23.70	qfq	10,484,793	257,408,865	-1.66%
2024-10-14	23.00	24.16	22.18	24.10	24.10	qfq	8,948,609	207,840,709	7.93%
2024-10-11	23.50	23.92	21.87	22.33	22.33	qfq	8,259,263	188,143,819	-6.73%
2024-10-10	25.51	26.02	23.46	23.94	23.94	qfq	12,122,757	296,241,152	-7.78%
2024-10-09	25.30	28.10	24.07	25.96	25.96	qfq	22,358,133	598,268,453	-0.50%
2024-10-08	26.09	26.09	23.49	26.09	26.09	qfq	18,648,720	473,617,603	20.01%
2024-09-30	19.85	22.14	19.40	21.74	21.74	qfq	10,668,582	221,242,206	14.42%
2024-09-27	18.29	19.36	18.18	19.00	19.00	qfq	5,639,700	105,705,475	5.15%
2024-09-26	17.70	18.08	17.65	18.07	18.07	qfq	2,664,758	47,655,202	2.09%
2024-09-25	17.75	18.10	17.63	17.70	17.70	qfq	2,453,740	43,808,634	0.91%
2024-09-24	17.30	17.55	17.02	17.54	17.54	qfq	1,844,000	32,047,024	2.51%
2024-09-23	16.98	17.23	16.94	17.11	17.11	qfq	955,600	16,323,151	0.23%
2024-09-20	17.25	17.40	16.97	17.07	17.07	qfq	1,244,700	21,271,879	-1.16%
2024-09-19	17.02	17.43	17.02	17.27	17.27	qfq	1,328,600	22,938,241	1.41%
2024-09-18	16.97	17.20	16.60	17.03	17.03	qfq	1,247,800	21,075,495	0.59%
2024-09-13	17.20	17.38	16.88	16.93	16.93	qfq	1,112,559	18,996,579	-2.03%
2024-09-12	17.68	17.74	17.28	17.28	17.28	qfq	1,128,700	19,749,703	-1.37%
2024-09-11	17.77	17.82	17.52	17.52	17.52	qfq	1,102,800	19,441,308	-1.13%
2024-09-10	17.52	17.75	17.33	17.72	17.72	qfq	1,157,100	20,288,630	1.72%
2024-09-09	17.53	17.68	17.26	17.42	17.42	qfq	1,145,911	20,024,381	-0.57%
2024-09-06	18.03	18.03	17.46	17.52	17.52	qfq	1,540,700	27,325,993	-2.67%
2024-09-05	17.90	18.15	17.84	18.00	18.00	qfq	1,121,000	20,180,816	-0.17%
2024-09-04	18.00	18.35	17.80	18.03	18.03	qfq	1,409,400	25,450,547	0.00%
2024-09-03	17.71	18.15	17.71	18.03	18.03	qfq	1,199,940	21,591,670	1.12%
2024-09-02	17.98	18.12	17.81	17.83	17.83	qfq	1,392,116	24,957,137	-0.94%
2024-08-30	17.53	18.17	17.44	18.00	18.00	qfq	2,085,360	37,436,579	3.21%
2024-08-29	17.02	17.50	17.02	17.44	17.44	qfq	1,308,200	22,717,574	1.81%
2024-08-28	17.01	17.24	16.80	17.13	17.13	qfq	876,800	14,964,551	0.41%
2024-08-27	17.65	17.65	17.02	17.06	17.06	qfq	1,367,400	23,573,823	-1.95%
2024-08-26	16.91	17.49	16.91	17.40	17.40	qfq	1,359,600	23,613,788	1.58%
2024-08-23	17.25	17.38	16.83	17.13	17.13	qfq	1,699,743	28,969,269	-0.87%
2024-08-22	17.60	17.74	17.28	17.28	17.28	qfq	1,520,540	26,563,913	-2.26%
2024-08-21	17.85	17.97	17.64	17.68	17.68	qfq	1,395,100	24,839,072	-0.90%
2024-08-20	18.04	18.35	17.71	17.84	17.84	qfq	1,909,569	34,300,363	-1.11%
2024-08-19	18.10	18.45	17.92	18.04	18.04	qfq	2,057,669	37,397,846	-0.88%
2024-08-16	18.08	18.65	18.03	18.20	18.20	qfq	2,795,500	51,269,390	1.11%
2024-08-15	17.61	18.14	17.61	18.00	18.00	qfq	1,634,700	29,337,088	0.67%
2024-08-14	18.09	18.27	17.82	17.88	17.88	qfq	1,680,600	30,392,863	-0.17%
2024-08-13	17.63	18.02	17.63	17.91	17.91	qfq	1,284,700	22,929,150	1.59%
2024-08-12	18.10	18.15	17.57	17.63	17.63	qfq	2,126,866	37,783,661	-2.87%
2024-08-09	18.44	18.88	18.14	18.15	18.15	qfq	1,829,500	33,750,454	-0.55%
2024-08-08	18.15	18.56	17.85	18.25	18.25	qfq	1,938,560	35,407,612	-0.16%
2024-08-07	18.10	18.46	17.96	18.28	18.28	qfq	1,874,460	34,217,357	0.99%
2024-08-06	18.10	18.39	17.88	18.10	18.10	qfq	1,851,300	33,369,836	1.40%
2024-08-05	18.38	18.84	17.85	17.85	17.85	qfq	4,667,045	85,570,238	-6.84%
2024-08-02	19.43	19.66	19.10	19.16	19.16	qfq	3,781,600	73,323,185	-3.18%
2024-08-01	19.64	20.27	19.34	19.79	19.79	qfq	6,082,400	120,020,644	1.33%
2024-07-31	19.05	19.70	18.91	19.53	19.53	qfq	4,709,257	91,392,741	1.77%
2024-07-30	18.78	19.23	18.53	19.19	19.19	qfq	3,203,500	60,723,976	1.00%
2024-07-29	18.42	19.33	18.41	19.00	19.00	qfq	3,232,200	61,147,631	2.37%
2024-07-26	18.46	18.79	18.38	18.56	18.56	qfq	2,318,600	43,078,315	0.00%
2024-07-25	18.33	18.81	18.08	18.56	18.56	qfq	2,543,600	46,855,995	-0.48%
2024-07-24	18.84	19.46	18.55	18.65	18.65	qfq	3,742,000	70,842,365	-1.06%
2024-07-23	19.38	19.59	18.83	18.85	18.85	qfq	4,157,100	79,777,963	-4.02%
2024-07-22	19.86	20.22	19.53	19.64	19.64	qfq	4,490,045	88,553,418	-1.16%
2024-07-19	19.30	20.28	19.30	19.87	19.87	qfq	7,432,400	147,805,474	1.12%
2024-07-18	18.58	19.70	18.58	19.65	19.65	qfq	7,395,845	142,461,395	2.83%
2024-07-17	18.50	20.36	18.39	19.11	19.11	qfq	7,850,700	152,374,084	2.96%
2024-07-16	18.16	18.61	17.95	18.56	18.56	qfq	2,215,000	40,551,879	0.98%
2024-07-15	18.81	18.93	18.28	18.38	18.38	qfq	2,228,700	41,384,216	-1.97%
2024-07-12	18.80	18.89	18.58	18.75	18.75	qfq	2,225,300	41,649,220	-0.95%
2024-07-11	18.69	18.96	18.40	18.93	18.93	qfq	3,164,900	59,442,692	3.27%
2024-07-10	18.56	18.84	18.26	18.33	18.33	qfq	2,989,600	55,407,993	-2.81%
2024-07-09	17.72	18.91	17.68	18.86	18.86	qfq	4,670,900	86,142,052	6.67%
2024-07-08	17.94	18.65	17.61	17.68	17.68	qfq	2,460,200	44,540,302	-2.00%
2024-07-05	18.00	18.20	17.58	18.04	18.04	qfq	1,866,300	33,324,910	0.45%
2024-07-04	18.51	18.76	17.91	17.96	17.96	qfq	2,426,800	44,351,208	-4.16%
2024-07-03	18.71	19.06	18.27	18.74	18.74	qfq	2,850,200	53,122,294	0.21%
2024-07-02	18.96	19.10	18.58	18.70	18.70	qfq	2,500,400	46,931,983	-1.53%
2024-07-01	19.26	19.64	18.48	18.99	18.99	qfq	3,335,800	63,239,058	-0.47%
2024-06-28	18.64	19.47	18.41	19.08	19.05	qfq	3,494,760	66,721,031	2.36%
2024-06-27	19.01	19.20	18.60	18.64	18.61	qfq	3,118,300	58,779,505	-1.89%
2024-06-26	18.26	19.11	17.83	19.00	18.97	qfq	3,630,400	67,641,960	4.11%
2024-06-25	18.89	18.91	18.05	18.25	18.22	qfq	4,138,600	76,007,021	-3.44%
2024-06-24	19.76	20.09	18.65	18.90	18.87	qfq	6,751,200	129,965,456	-5.83%
2024-06-21	19.97	20.58	19.30	20.07	20.04	qfq	7,650,700	152,113,209	-2.48%
2024-06-20	21.10	22.50	20.37	20.58	20.55	qfq	12,331,500	266,385,454	-4.32%
2024-06-19	20.68	21.55	20.32	21.51	21.48	qfq	10,553,882	222,088,242	3.81%
2024-06-18	20.75	21.13	20.45	20.72	20.69	qfq	5,621,700	116,565,627	-0.53%
2024-06-17	19.99	21.14	19.90	20.83	20.80	qfq	7,236,985	149,158,890	2.36%
2024-06-14	20.66	20.85	20.25	20.35	20.32	qfq	8,020,099	164,208,199	-4.05%
2024-06-13	20.58	22.38	20.48	21.21	21.18	qfq	13,065,140	277,384,686	3.06%
2024-06-12	20.42	20.80	20.40	20.58	20.55	qfq	6,267,200	128,902,885	-1.81%
2024-06-11	19.69	20.97	19.68	20.96	20.93	qfq	9,663,778	197,875,196	6.94%
2024-06-07	19.55	20.35	19.06	19.60	19.57	qfq	5,319,600	104,592,231	0.41%
2024-06-06	19.33	20.59	19.04	19.52	19.49	qfq	6,282,840	123,750,915	2.57%
2024-06-05	19.17	19.65	18.97	19.03	19.00	qfq	2,892,100	56,025,278	-0.99%
2024-06-04	19.85	19.85	18.82	19.22	19.19	qfq	4,479,400	85,641,153	-3.56%
2024-06-03	19.91	20.46	19.64	19.93	19.90	qfq	4,443,000	88,752,011	-0.30%
2024-05-31	20.19	20.68	19.90	19.99	19.96	qfq	4,723,300	95,290,929	-1.72%
2024-05-30	20.30	20.79	19.91	20.34	20.31	qfq	5,805,680	117,915,085	-1.17%
2024-05-29	20.24	21.18	20.16	20.58	20.55	qfq	6,733,500	139,232,768	-0.63%
2024-05-28	19.83	20.98	19.45	20.71	20.68	qfq	9,547,845	196,017,196	4.07%
2024-05-27	19.97	20.01	18.90	19.90	19.87	qfq	5,472,145	106,416,159	1.27%
2024-05-24	20.45	20.48	19.64	19.65	19.62	qfq	6,201,725	123,498,255	-3.44%
2024-05-23	21.20	21.44	20.30	20.35	20.32	qfq	10,227,315	212,557,962	-6.61%
2024-05-22	20.28	21.96	20.22	21.79	21.76	qfq	15,410,799	325,320,488	6.03%
2024-05-21	20.60	21.44	19.90	20.55	20.52	qfq	12,302,220	252,378,383	-0.77%
2024-05-20	20.80	21.21	20.22	20.71	20.68	qfq	14,148,042	293,011,787	3.09%
2024-05-17	18.18	21.00	17.73	20.09	20.06	qfq	10,089,907	197,906,314	12.68%
2024-05-16	17.70	18.04	17.70	17.83	17.80	qfq	1,328,000	23,783,205	0.73%
2024-05-15	17.95	18.05	17.57	17.70	17.67	qfq	1,105,300	19,689,561	-0.84%
2024-05-14	17.42	18.20	17.42	17.85	17.82	qfq	1,012,264	18,169,559	0.45%
2024-05-13	18.05	18.31	17.60	17.77	17.74	qfq	1,572,478	28,029,649	-2.90%
2024-05-10	18.80	18.97	18.25	18.30	18.27	qfq	1,553,300	28,746,845	-2.61%
2024-05-09	18.51	18.95	18.51	18.79	18.76	qfq	1,442,728	27,149,038	1.57%
2024-05-08	18.94	18.94	18.39	18.50	18.47	qfq	1,417,400	26,323,594	-2.32%
2024-05-07	18.73	18.98	18.65	18.94	18.91	qfq	1,583,999	29,876,281	1.18%
2024-05-06	18.67	18.89	18.60	18.72	18.69	qfq	1,606,300	30,078,992	1.19%
2024-04-30	18.60	18.73	18.29	18.50	18.47	qfq	1,778,200	32,912,913	-0.38%
2024-04-29	18.08	18.69	18.07	18.57	18.54	qfq	2,425,020	44,829,686	1.75%
2024-04-26	17.79	18.34	17.59	18.25	18.22	qfq	2,142,500	38,734,042	2.07%
2024-04-25	17.58	18.27	17.41	17.88	17.85	qfq	2,032,960	36,357,770	1.88%
2024-04-24	17.07	17.56	16.99	17.55	17.52	qfq	1,800,260	31,273,929	2.81%
2024-04-23	16.99	17.21	16.75	17.07	17.04	qfq	2,156,700	36,663,955	1.49%
2024-04-22	16.81	17.10	16.31	16.82	16.79	qfq	1,586,600	26,584,020	-1.06%
2024-04-19	17.60	17.60	16.80	17.00	16.97	qfq	2,062,400	35,040,792	-1.16%
2024-04-18	17.37	17.50	16.98	17.20	17.17	qfq	2,039,800	35,210,590	-0.81%
2024-04-17	16.15	17.42	16.15	17.34	17.31	qfq	3,442,780	58,513,211	9.13%
2024-04-16	17.50	17.89	15.85	15.89	15.87	qfq	4,329,700	70,842,593	-10.68%
2024-04-15	18.55	19.14	17.27	17.79	17.76	qfq	4,265,020	76,262,459	-5.27%
2024-04-12	18.61	19.22	18.60	18.78	18.75	qfq	2,681,020	50,820,824	1.13%
2024-04-11	18.98	19.30	18.55	18.57	18.54	qfq	3,135,850	59,181,999	-2.77%
2024-04-10	20.05	20.09	18.80	19.10	19.07	qfq	4,009,300	76,814,799	-4.31%
2024-04-09	19.29	20.20	19.18	19.96	19.93	qfq	4,352,040	85,763,566	3.47%
2024-04-08	20.59	20.87	19.25	19.29	19.26	qfq	6,358,930	126,189,284	-6.36%
2024-04-03	20.94	22.30	20.52	20.60	20.57	qfq	7,892,950	168,690,979	0.49%
2024-04-02	20.57	20.70	20.24	20.50	20.47	qfq	1,654,680	33,819,898	-0.34%
2024-04-01	19.97	20.67	19.97	20.57	20.54	qfq	2,429,300	49,851,416	3.31%
2024-03-29	19.55	19.95	19.44	19.91	19.88	qfq	2,429,300	47,926,984	1.74%
2024-03-28	18.83	19.78	18.77	19.57	19.54	qfq	2,884,000	55,888,882	4.04%
2024-03-27	19.99	19.99	18.81	18.81	18.78	qfq	2,912,800	56,096,069	-5.14%
2024-03-26	19.41	20.22	19.30	19.83	19.80	qfq	2,456,400	48,739,965	0.25%
2024-03-25	20.58	20.98	19.70	19.78	19.75	qfq	3,793,230	77,134,382	-4.54%
2024-03-22	20.97	21.56	20.71	20.72	20.69	qfq	4,282,891	90,222,967	-1.10%
2024-03-21	20.95	21.27	20.50	20.95	20.92	qfq	3,379,550	70,644,332	0.10%
2024-03-20	20.51	21.01	20.50	20.93	20.90	qfq	2,545,135	53,033,207	1.31%
2024-03-19	20.79	20.84	20.52	20.66	20.63	qfq	3,163,000	65,390,862	-0.96%
2024-03-18	20.38	21.24	20.32	20.86	20.83	qfq	3,949,800	81,722,733	3.11%
2024-03-15	20.01	20.25	19.81	20.23	20.20	qfq	1,957,402	39,210,304	0.45%
2024-03-14	20.27	20.43	19.76	20.14	20.11	qfq	2,684,400	54,012,321	-1.03%
2024-03-13	20.23	20.59	20.20	20.35	20.32	qfq	2,802,463	57,158,053	0.49%
2024-03-12	20.23	20.46	19.92	20.25	20.22	qfq	3,119,820	62,919,914	0.40%
2024-03-11	19.64	20.33	19.30	20.17	20.14	qfq	3,169,300	63,091,021	2.91%
2024-03-08	19.20	19.60	19.06	19.60	19.57	qfq	2,375,200	45,958,879	2.08%
2024-03-07	19.58	19.88	19.05	19.20	19.17	qfq	2,627,260	51,200,619	-1.64%
2024-03-06	19.23	19.75	19.16	19.52	19.49	qfq	2,181,100	42,413,750	0.98%
2024-03-05	19.36	19.82	19.20	19.33	19.30	qfq	3,006,000	58,745,830	-1.23%
2024-03-04	19.64	19.83	18.91	19.57	19.54	qfq	3,111,140	60,358,439	-0.36%
2024-03-01	19.01	19.77	19.01	19.64	19.61	qfq	3,841,140	74,892,178	3.70%
2024-02-29	17.59	19.01	17.59	18.94	18.91	qfq	3,899,300	72,826,917	4.99%
2024-02-28	20.11	20.57	18.00	18.04	18.01	qfq	6,804,022	130,644,135	-10.25%
2024-02-27	19.50	20.10	19.24	20.10	20.07	qfq	2,579,000	50,908,677	2.87%
2024-02-26	19.37	19.94	19.20	19.54	19.51	qfq	3,179,589	62,344,326	1.88%
2024-02-23	18.54	19.26	18.40	19.18	19.15	qfq	3,561,580	67,391,635	4.24%
2024-02-22	18.00	18.65	17.98	18.40	18.37	qfq	2,369,550	43,446,190	2.51%
2024-02-21	17.53	18.76	17.50	17.95	17.92	qfq	3,519,280	64,574,682	0.79%
2024-02-20	17.45	18.07	17.33	17.81	17.78	qfq	2,560,262	45,227,215	0.51%
2024-02-19	16.54	18.12	16.54	17.72	17.69	qfq	5,518,192	96,474,945	6.75%
2024-02-08	14.81	16.66	14.55	16.60	16.57	qfq	4,989,931	77,913,858	12.09%
2024-02-07	15.64	15.94	14.45	14.81	14.79	qfq	4,887,513	74,597,939	-3.14%
2024-02-06	14.51	15.71	13.75	15.29	15.27	qfq	5,241,000	76,450,488	1.93%
2024-02-05	16.80	16.80	14.35	15.00	14.98	qfq	5,056,900	77,425,232	-11.30%
2024-02-02	17.88	18.39	16.21	16.91	16.88	qfq	3,737,198	64,194,676	-6.32%
2024-02-01	18.21	18.78	17.54	18.05	18.02	qfq	2,402,740	43,363,044	-1.80%
2024-01-31	19.18	19.47	18.20	18.38	18.35	qfq	2,662,600	49,856,778	-4.37%
2024-01-30	20.23	20.30	19.20	19.22	19.19	qfq	2,092,428	41,299,710	-5.18%
2024-01-29	21.26	21.45	20.24	20.27	20.24	qfq	2,067,600	42,687,508	-4.66%
2024-01-26	21.43	21.73	21.21	21.26	21.23	qfq	1,625,580	34,864,467	-0.33%
2024-01-25	20.86	21.35	20.35	21.33	21.30	qfq	2,399,200	50,363,500	2.99%
2024-01-24	20.60	21.00	19.66	20.71	20.68	qfq	2,664,800	54,125,359	0.78%
2024-01-23	20.55	20.77	20.08	20.55	20.52	qfq	2,283,400	46,660,849	0.05%
2024-01-22	22.22	22.31	20.29	20.54	20.51	qfq	2,608,800	55,440,928	-7.56%
2024-01-19	22.54	22.95	22.22	22.22	22.19	qfq	1,655,300	37,291,301	-1.24%
2024-01-18	22.55	22.64	21.80	22.50	22.46	qfq	2,467,620	54,740,844	-0.18%
2024-01-17	23.37	23.39	22.51	22.54	22.50	qfq	2,013,840	46,181,120	-3.84%
2024-01-16	23.80	23.80	23.11	23.44	23.40	qfq	1,672,300	39,100,339	-0.93%
2024-01-15	23.88	24.25	23.54	23.66	23.62	qfq	1,826,500	43,574,623	-0.34%
2024-01-12	23.90	24.15	23.67	23.74	23.70	qfq	1,903,799	45,489,079	-0.17%
2024-01-11	23.65	23.88	23.30	23.78	23.74	qfq	1,860,160	43,929,126	1.36%
2024-01-10	23.68	23.88	23.07	23.46	23.42	qfq	1,983,960	46,594,334	-0.64%
2024-01-09	23.52	24.09	23.49	23.61	23.57	qfq	1,884,659	44,740,015	0.38%
2024-01-08	24.18	24.30	23.52	23.52	23.48	qfq	2,236,050	53,179,042	-3.21%
2024-01-05	25.25	25.40	24.23	24.30	24.26	qfq	2,057,180	50,869,824	-3.53%
2024-01-04	25.39	25.40	25.12	25.19	25.15	qfq	1,446,900	36,533,814	-0.87%
2024-01-03	25.80	25.90	25.10	25.41	25.37	qfq	2,181,200	55,588,009	-1.89%
2024-01-02	26.07	26.13	25.78	25.90	25.86	qfq	2,292,300	59,497,078	0.08%
2023-12-29	25.42	25.98	25.25	25.88	25.84	qfq	2,766,532	71,369,549	1.53%
2023-12-28	24.62	25.53	24.53	25.49	25.45	qfq	3,220,160	80,980,396	3.20%
2023-12-27	24.65	24.72	23.93	24.70	24.66	qfq	2,081,250	50,882,574	1.60%
2023-12-26	24.44	24.59	23.97	24.31	24.27	qfq	2,146,200	51,928,229	-0.49%
2023-12-25	24.54	24.90	24.25	24.43	24.39	qfq	1,836,599	45,065,153	-0.29%
2023-12-22	24.96	25.15	24.45	24.50	24.46	qfq	2,784,100	69,125,073	-1.33%
2023-12-21	24.95	25.05	24.27	24.83	24.79	qfq	1,810,094	44,599,976	0.20%
2023-12-20	25.05	25.22	24.71	24.78	24.74	qfq	1,300,400	32,484,659	-1.08%
2023-12-19	24.78	25.17	24.58	25.05	25.01	qfq	1,550,800	38,548,835	1.46%
2023-12-18	25.05	25.30	24.57	24.69	24.65	qfq	2,064,200	51,521,173	-2.06%
2023-12-15	25.27	25.44	25.12	25.21	25.17	qfq	1,331,582	33,625,073	-0.16%
2023-12-14	25.39	25.75	25.25	25.25	25.21	qfq	1,640,800	41,778,968	-0.12%
2023-12-13	25.75	25.78	25.28	25.28	25.24	qfq	1,878,300	47,910,806	-2.09%
2023-12-12	25.78	26.42	25.70	25.82	25.78	qfq	2,263,500	58,536,434	0.19%
2023-12-11	25.30	25.80	25.07	25.77	25.73	qfq	3,082,900	78,513,322	1.82%
2023-12-08	25.46	25.70	25.10	25.31	25.27	qfq	2,753,000	69,849,274	-0.12%
2023-12-07	25.71	25.77	25.16	25.34	25.30	qfq	2,703,700	68,603,543	-1.17%
2023-12-06	25.80	26.12	25.60	25.64	25.60	qfq	2,724,480	70,277,433	-0.81%
2023-12-05	26.44	26.85	25.81	25.85	25.81	qfq	3,349,900	87,701,285	-2.82%
2023-12-04	26.90	27.18	26.55	26.60	26.56	qfq	2,665,700	71,583,748	-1.15%
2023-12-01	26.77	27.05	26.40	26.91	26.87	qfq	2,805,300	75,232,325	-0.04%
2023-11-30	27.50	27.59	26.50	26.92	26.88	qfq	3,737,900	100,852,620	-2.18%
2023-11-29	27.51	28.46	27.50	27.52	27.48	qfq	5,562,800	155,373,233	-0.47%
2023-11-28	27.06	28.00	26.80	27.65	27.61	qfq	6,806,509	187,833,680	2.90%
2023-11-27	26.50	27.03	26.38	26.87	26.83	qfq	2,199,000	58,893,150	1.47%
2023-11-24	27.22	27.25	26.30	26.48	26.44	qfq	2,793,700	74,242,449	-2.11%
2023-11-23	26.79	27.10	26.50	27.05	27.01	qfq	2,819,000	75,783,002	1.62%
2023-11-22	27.02	27.37	26.60	26.62	26.58	qfq	2,949,480	79,175,334	-2.10%
2023-11-21	27.66	27.79	27.10	27.19	27.15	qfq	3,605,500	98,567,632	-2.19%
2023-11-20	27.52	27.84	27.33	27.80	27.76	qfq	4,082,960	112,904,647	1.09%
2023-11-17	27.03	27.80	26.87	27.50	27.46	qfq	3,666,100	100,718,523	1.21%
2023-11-16	27.28	27.66	27.16	27.17	27.13	qfq	2,777,500	75,941,049	-1.20%
2023-11-15	27.60	27.95	27.36	27.50	27.46	qfq	4,081,500	112,746,094	0.07%
2023-11-14	27.16	27.65	27.11	27.48	27.44	qfq	3,100,000	84,892,435	0.99%
2023-11-13	26.79	27.44	26.78	27.21	27.17	qfq	3,320,800	90,255,502	1.61%
2023-11-10	26.55	27.28	26.54	26.78	26.74	qfq	3,367,500	90,763,683	0.22%
2023-11-09	26.93	27.47	26.72	26.72	26.68	qfq	4,991,374	135,387,838	-0.60%
2023-11-08	27.11	27.22	26.67	26.88	26.84	qfq	3,496,600	94,102,691	-0.85%
2023-11-07	26.83	27.22	26.66	27.11	27.07	qfq	3,439,000	92,796,076	0.41%
2023-11-06	26.80	27.00	26.48	27.00	26.96	qfq	4,390,720	117,564,392	1.09%
2023-11-03	26.10	26.82	25.85	26.71	26.67	qfq	5,071,709	134,517,744	3.45%
2023-11-02	26.69	26.78	25.79	25.82	25.78	qfq	5,978,675	156,641,447	-3.51%
2023-11-01	26.10	27.60	25.87	26.76	26.72	qfq	8,528,155	229,199,793	2.49%
2023-10-31	25.94	26.30	25.74	26.11	26.07	qfq	2,685,162	69,900,313	0.62%
2023-10-30	25.30	26.23	25.18	25.95	25.91	qfq	3,327,551	85,714,842	2.49%
2023-10-27	24.82	25.54	24.75	25.32	25.28	qfq	2,203,959	55,471,910	0.88%
2023-10-26	24.80	25.10	24.50	25.10	25.06	qfq	1,845,400	45,696,844	0.44%
2023-10-25	24.81	25.16	24.60	24.99	24.95	qfq	2,153,400	53,653,940	0.89%
2023-10-24	24.09	25.06	23.77	24.77	24.73	qfq	2,680,658	65,829,608	3.60%
2023-10-23	24.30	24.48	23.73	23.91	23.87	qfq	2,297,300	55,134,963	-2.05%
2023-10-20	24.90	25.31	24.38	24.41	24.37	qfq	2,150,560	53,057,734	-1.93%
2023-10-19	24.83	25.60	24.50	24.89	24.85	qfq	2,313,165	58,281,989	0.36%
2023-10-18	25.48	25.68	24.80	24.80	24.76	qfq	2,242,354	56,049,409	-2.78%
2023-10-17	25.35	25.55	24.94	25.51	25.47	qfq	2,279,500	57,644,870	0.63%
2023-10-16	26.57	26.66	25.18	25.35	25.31	qfq	3,628,300	92,953,930	-3.50%
2023-10-13	26.23	26.38	26.03	26.27	26.23	qfq	2,895,200	75,881,955	-0.53%
2023-10-12	26.28	26.49	25.80	26.41	26.37	qfq	3,464,212	90,730,674	0.53%
2023-10-11	26.01	26.45	25.66	26.27	26.23	qfq	3,696,531	96,540,053	1.04%
2023-10-10	25.90	26.49	25.77	26.00	25.96	qfq	3,915,080	102,365,304	1.01%
2023-10-09	25.70	26.30	25.33	25.74	25.70	qfq	2,475,500	63,572,927	0.12%
2023-09-28	25.60	25.97	25.40	25.71	25.67	qfq	2,676,281	68,765,500	1.82%
2023-09-27	25.50	25.88	25.23	25.25	25.21	qfq	2,177,459	55,555,097	-1.33%
2023-09-26	25.82	26.02	25.50	25.59	25.55	qfq	2,121,800	54,593,517	-1.12%
2023-09-25	26.30	26.47	25.68	25.88	25.84	qfq	2,764,100	71,548,682	-1.60%
2023-09-22	25.93	26.37	25.71	26.30	26.26	qfq	2,642,300	69,044,683	1.00%
2023-09-21	26.09	26.27	25.70	26.04	26.00	qfq	2,132,000	55,472,178	-0.46%
2023-09-20	26.37	26.69	26.07	26.16	26.12	qfq	2,319,700	60,960,182	-1.02%
2023-09-19	26.66	26.98	26.42	26.43	26.39	qfq	2,367,809	63,022,912	-1.75%
2023-09-18	27.18	27.46	26.79	26.90	26.86	qfq	4,241,100	114,438,341	-2.11%
2023-09-15	27.20	28.17	26.85	27.48	27.44	qfq	6,404,040	176,682,410	1.78%
2023-09-14	26.97	27.46	26.66	27.00	26.96	qfq	3,099,000	83,480,867	-0.48%
2023-09-13	27.25	27.88	26.79	27.13	27.09	qfq	3,584,000	97,623,560	-0.51%
2023-09-12	27.44	27.77	27.22	27.27	27.23	qfq	3,366,739	92,372,268	-0.94%
2023-09-11	27.17	27.90	26.95	27.53	27.49	qfq	5,451,500	149,730,220	0.99%
2023-09-08	27.29	28.01	27.23	27.26	27.22	qfq	4,873,560	134,139,209	-0.11%
2023-09-07	27.71	28.27	27.21	27.29	27.25	qfq	8,256,400	229,000,695	-2.61%
2023-09-06	26.20	28.18	26.15	28.02	27.98	qfq	9,376,452	258,208,884	5.54%
2023-09-05	26.26	26.71	26.02	26.55	26.51	qfq	5,200,180	137,801,424	1.80%
2023-09-04	26.23	26.31	25.70	26.08	26.04	qfq	3,284,900	85,190,167	0.15%
2023-09-01	26.01	26.51	25.94	26.04	26.00	qfq	4,084,909	106,718,027	-0.57%
2023-08-31	25.20	26.29	24.92	26.19	26.15	qfq	6,760,540	175,551,858	3.11%
2023-08-30	24.37	25.45	24.18	25.40	25.36	qfq	6,764,420	169,310,802	5.05%
2023-08-29	22.85	24.19	22.67	24.18	24.14	qfq	5,210,240	124,076,330	5.59%
2023-08-28	24.23	24.47	22.75	22.90	22.86	qfq	4,575,500	107,669,644	0.35%
2023-08-25	23.84	23.84	22.66	22.82	22.78	qfq	5,192,900	120,282,182	-4.92%
2023-08-24	24.30	24.75	23.93	24.00	23.96	qfq	4,235,100	103,096,863	-1.48%
2023-08-23	24.54	25.09	24.22	24.36	24.32	qfq	4,440,800	109,063,788	-1.30%
2023-08-22	25.06	25.38	23.74	24.68	24.64	qfq	6,998,900	170,981,836	-1.56%
2023-08-21	24.33	25.38	24.33	25.07	25.03	qfq	5,240,200	131,407,678	0.93%
2023-08-18	26.66	27.17	24.80	24.84	24.80	qfq	9,757,553	255,337,446	-7.97%
2023-08-17	27.48	27.79	26.62	26.99	26.95	qfq	10,190,462	276,489,734	-4.12%
2023-08-16	27.57	28.88	26.80	28.15	28.11	qfq	12,493,629	349,489,926	2.96%
2023-08-15	27.79	28.99	27.34	27.34	27.30	qfq	11,496,400	324,097,355	-2.84%
2023-08-14	26.04	28.26	25.99	28.14	28.10	qfq	9,525,120	260,494,492	3.53%
2023-08-11	28.95	29.37	27.08	27.18	27.14	qfq	11,814,020	334,258,034	-4.16%
2023-08-10	27.01	28.87	26.71	28.36	28.32	qfq	14,298,879	398,312,424	3.69%
2023-08-09	26.00	27.80	25.86	27.35	27.31	qfq	10,706,100	288,449,528	3.40%
2023-08-08	27.49	27.65	26.45	26.45	26.41	qfq	11,586,459	313,272,588	-6.37%
2023-08-07	26.44	28.50	26.29	28.25	28.21	qfq	16,485,460	458,308,728	5.61%
2023-08-04	25.61	27.12	25.30	26.75	26.71	qfq	11,396,553	297,171,898	3.48%
2023-08-03	26.07	26.50	25.55	25.85	25.81	qfq	10,525,753	273,061,164	-3.00%
2023-08-02	27.12	28.88	26.59	26.65	26.61	qfq	16,794,409	459,858,917	4.72%
2023-08-01	24.55	25.65	24.45	25.45	25.41	qfq	5,455,909	137,021,735	3.62%
2023-07-31	24.40	24.81	24.38	24.56	24.52	qfq	1,979,700	48,783,491	0.74%
2023-07-28	24.22	24.45	23.80	24.38	24.34	qfq	2,195,046	53,154,142	-0.04%
2023-07-27	24.61	24.94	24.33	24.39	24.35	qfq	1,983,800	48,761,382	-1.57%
2023-07-26	25.10	25.21	24.71	24.78	24.74	qfq	1,896,900	47,218,338	-1.74%
2023-07-25	25.00	25.27	24.88	25.22	25.18	qfq	2,484,080	62,416,327	1.41%
2023-07-24	24.80	25.05	24.61	24.87	24.83	qfq	1,862,200	46,316,017	-0.04%
2023-07-21	25.03	25.50	24.75	24.88	24.84	qfq	2,748,500	68,788,048	-1.50%
2023-07-20	25.71	25.87	25.19	25.26	25.22	qfq	3,249,663	82,826,104	-1.90%
2023-07-19	25.97	26.38	25.63	25.75	25.71	qfq	3,875,700	100,422,496	-1.23%
2023-07-18	26.27	26.90	26.00	26.07	26.03	qfq	4,735,100	125,198,042	-1.18%