SECURITY DETAIL · RAW DATA

浙矿股份300837.SZ

ASZSECNYSTOCK

最近收盘价20.902026-07-17

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）1,790,400

成交额（元）38,501,347

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-03	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-28	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-06	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	22.08	22.33	20.70	20.90	20.90	qfq	1,790,400	38,501,347	-5.26%
2026-07-16	22.01	22.67	21.78	22.06	22.06	qfq	1,744,900	38,697,839	-0.76%
2026-07-15	22.03	22.49	21.87	22.23	22.23	qfq	1,519,168	33,718,082	0.18%
2026-07-14	21.58	22.19	21.10	22.19	22.19	qfq	1,582,685	34,286,428	2.83%
2026-07-13	22.90	22.90	21.46	21.58	21.58	qfq	1,439,085	31,592,926	-5.60%
2026-07-10	22.31	23.43	22.27	22.86	22.86	qfq	1,559,003	35,775,974	1.65%
2026-07-09	22.58	22.85	21.54	22.49	22.49	qfq	1,546,662	34,325,616	-0.44%
2026-07-08	23.25	23.91	22.50	22.59	22.59	qfq	1,413,300	32,209,768	-2.67%
2026-07-07	24.03	24.13	23.02	23.21	23.21	qfq	1,427,140	33,339,699	-3.41%
2026-07-06	24.69	24.99	23.96	24.03	24.03	qfq	1,716,246	41,834,247	-2.59%
2026-07-03	24.14	25.08	23.82	24.67	24.67	qfq	2,165,800	53,194,328	3.61%
2026-07-02	23.99	24.43	23.62	23.81	23.81	qfq	2,103,400	50,573,374	-0.42%
2026-07-01	23.99	24.29	23.59	23.91	23.91	qfq	2,188,420	52,421,018	0.63%
2026-06-30	24.09	24.29	23.68	23.76	23.76	qfq	1,339,500	31,991,398	-1.16%
2026-06-29	24.05	24.40	23.20	24.04	24.04	qfq	1,964,420	46,669,971	-0.29%
2026-06-26	25.01	25.04	24.10	24.11	24.11	qfq	1,567,500	38,248,907	-3.37%
2026-06-25	25.75	25.75	24.80	24.95	24.95	qfq	1,899,800	47,683,726	-2.62%
2026-06-24	26.40	26.54	25.39	25.62	25.62	qfq	1,402,242	36,142,130	-3.32%
2026-06-23	26.66	27.00	26.37	26.50	26.50	qfq	1,401,800	37,381,537	-1.49%
2026-06-22	26.28	26.95	25.60	26.90	26.90	qfq	1,957,746	51,401,915	2.52%
2026-06-18	26.50	26.57	25.86	26.24	26.24	qfq	1,493,731	39,210,628	-0.64%
2026-06-17	27.64	27.64	26.24	26.41	26.41	qfq	1,597,200	42,511,201	-4.48%
2026-06-16	27.24	28.32	26.66	27.65	27.65	qfq	1,965,900	54,136,115	1.54%
2026-06-15	26.89	28.00	26.69	27.23	27.23	qfq	1,693,500	46,373,007	1.68%
2026-06-12	26.40	27.23	26.18	26.78	26.78	qfq	1,961,200	52,385,197	2.68%
2026-06-11	26.39	26.65	25.70	26.08	26.08	qfq	1,511,200	39,371,935	-1.14%
2026-06-10	26.79	26.79	25.83	26.38	26.38	qfq	1,483,500	38,950,291	-2.04%
2026-06-09	26.94	27.39	26.57	26.93	26.93	qfq	2,014,600	54,201,258	0.00%
2026-06-08	28.00	28.00	26.25	26.93	26.93	qfq	2,159,700	58,801,290	-4.16%
2026-06-05	28.18	28.69	27.33	28.10	28.10	qfq	2,112,000	59,216,696	0.57%
2026-06-04	28.86	28.86	27.68	27.94	27.94	qfq	1,826,720	51,132,316	-1.90%
2026-06-03	29.01	29.28	28.10	28.48	28.48	qfq	1,768,300	50,666,240	-2.43%
2026-06-02	30.17	30.17	28.81	29.19	28.89	qfq	1,559,720	45,646,328	-1.92%
2026-06-01	29.93	30.38	29.31	29.76	29.45	qfq	1,577,100	47,289,856	0.20%
2026-05-29	31.39	31.52	29.61	29.70	29.39	qfq	1,874,903	56,912,316	-5.02%
2026-05-28	30.86	31.41	30.21	31.27	30.95	qfq	2,046,000	63,104,830	0.87%
2026-05-27	31.87	31.88	30.17	31.00	30.68	qfq	4,223,300	131,035,980	-2.70%
2026-05-26	31.27	32.98	30.31	31.86	31.53	qfq	3,205,000	100,642,648	1.53%
2026-05-25	32.03	32.38	30.93	31.38	31.06	qfq	2,057,982	64,639,619	-0.85%
2026-05-22	31.46	31.82	30.62	31.65	31.32	qfq	2,188,410	68,634,895	2.39%
2026-05-21	33.15	33.54	30.53	30.91	30.59	qfq	2,548,302	81,204,297	-5.99%
2026-05-20	32.88	33.35	31.91	32.88	32.54	qfq	2,173,357	70,956,902	-0.45%
2026-05-19	32.65	33.69	32.40	33.03	32.69	qfq	2,114,500	69,895,188	1.23%
2026-05-18	32.45	32.70	32.01	32.63	32.29	qfq	1,598,500	51,792,142	0.46%
2026-05-15	33.22	33.38	32.16	32.48	32.15	qfq	1,541,700	50,326,554	-2.02%
2026-05-14	34.20	34.50	32.99	33.15	32.81	qfq	1,455,300	48,718,895	-2.56%
2026-05-13	33.77	34.28	33.70	34.02	33.67	qfq	1,586,900	53,895,968	0.74%
2026-05-12	36.00	36.10	33.63	33.77	33.42	qfq	2,009,300	68,943,098	-4.17%
2026-05-11	35.80	35.90	34.80	35.24	34.88	qfq	2,096,800	74,077,992	-0.03%
2026-05-08	34.72	35.49	33.56	35.25	34.89	qfq	1,902,600	66,017,790	2.03%
2026-05-07	34.60	34.80	34.21	34.55	34.19	qfq	1,403,600	48,357,745	1.02%
2026-05-06	34.91	34.91	33.89	34.20	33.85	qfq	1,829,600	62,758,606	-0.58%
2026-04-30	34.79	34.87	34.03	34.40	34.05	qfq	1,525,200	52,399,385	-1.09%
2026-04-29	33.08	35.76	32.95	34.78	34.42	qfq	3,445,200	118,245,912	4.48%
2026-04-28	34.16	34.17	33.00	33.29	32.95	qfq	2,354,142	78,695,401	-2.00%
2026-04-27	36.03	36.17	33.10	33.97	33.62	qfq	3,947,303	133,571,831	-6.19%
2026-04-24	36.05	36.85	35.80	36.21	35.84	qfq	1,651,103	59,978,294	-0.25%
2026-04-23	36.90	36.98	36.01	36.30	35.93	qfq	1,840,900	66,913,857	-1.79%
2026-04-22	36.32	37.30	35.50	36.96	36.58	qfq	2,266,500	82,525,283	1.62%
2026-04-21	36.98	37.06	36.01	36.37	36.00	qfq	1,829,503	66,410,894	-1.70%
2026-04-20	37.00	37.26	36.50	37.00	36.62	qfq	1,607,300	59,382,763	0.08%
2026-04-17	37.35	37.35	36.21	36.97	36.59	qfq	1,646,500	60,400,135	-0.78%
2026-04-16	36.56	37.37	35.65	37.26	36.88	qfq	1,634,300	59,941,080	2.87%
2026-04-15	36.64	37.30	36.12	36.22	35.85	qfq	1,507,300	55,266,945	-1.20%
2026-04-14	36.42	36.68	35.73	36.66	36.28	qfq	1,409,700	50,902,501	1.72%
2026-04-13	36.10	36.80	35.81	36.04	35.67	qfq	1,363,500	49,243,206	-1.99%
2026-04-10	36.66	37.23	36.49	36.77	36.39	qfq	1,346,400	49,725,801	1.32%
2026-04-09	36.86	37.30	36.06	36.29	35.92	qfq	1,439,400	52,507,019	-2.73%
2026-04-08	36.51	37.33	35.60	37.31	36.93	qfq	1,899,200	69,866,494	5.69%
2026-04-07	35.83	35.83	34.52	35.30	34.94	qfq	1,581,900	55,827,646	1.38%
2026-04-03	35.60	35.99	34.45	34.82	34.46	qfq	1,101,900	38,441,736	-2.19%
2026-04-02	36.16	36.50	35.09	35.60	35.23	qfq	1,277,508	45,638,657	-2.52%
2026-04-01	36.51	37.05	36.12	36.52	36.14	qfq	1,415,700	51,554,804	1.87%
2026-03-31	36.36	36.85	35.55	35.85	35.48	qfq	1,395,900	50,374,994	-1.51%
2026-03-30	36.15	36.63	35.28	36.40	36.03	qfq	1,974,300	70,945,088	0.69%
2026-03-27	34.91	36.47	34.73	36.15	35.78	qfq	2,078,800	74,278,925	2.32%
2026-03-26	36.41	36.87	35.10	35.33	34.97	qfq	1,733,800	61,865,127	-3.23%
2026-03-25	35.58	37.28	35.58	36.51	36.13	qfq	2,645,900	96,755,807	2.64%
2026-03-24	34.31	35.88	34.07	35.57	35.20	qfq	3,615,300	126,104,544	6.12%
2026-03-23	35.25	35.76	33.28	33.52	33.18	qfq	3,111,600	107,434,228	-6.66%
2026-03-20	37.40	37.65	35.80	35.91	35.54	qfq	1,923,800	70,200,015	-3.02%
2026-03-19	38.07	38.51	36.77	37.03	36.65	qfq	2,163,060	80,828,657	-4.17%
2026-03-18	38.66	38.88	38.06	38.64	38.24	qfq	1,390,900	53,470,432	0.81%
2026-03-17	39.18	39.60	38.14	38.33	37.94	qfq	1,749,800	67,741,870	-2.12%
2026-03-16	39.63	39.63	38.60	39.16	38.76	qfq	2,187,300	85,526,766	-0.13%
2026-03-13	39.50	40.35	39.05	39.21	38.81	qfq	2,059,700	81,574,608	-1.61%
2026-03-12	40.73	40.97	39.58	39.85	39.44	qfq	2,900,100	116,638,246	-2.42%
2026-03-11	42.56	43.41	40.10	40.84	40.42	qfq	4,830,300	200,361,729	-3.43%
2026-03-10	42.31	43.45	41.66	42.29	41.86	qfq	2,452,900	104,185,317	0.55%
2026-03-09	41.10	42.36	40.40	42.06	41.63	qfq	3,824,600	157,934,098	0.86%
2026-03-06	42.25	42.62	41.60	41.70	41.27	qfq	2,094,200	88,112,953	-0.67%
2026-03-05	43.00	43.69	41.48	41.98	41.55	qfq	3,566,400	151,622,299	0.00%
2026-03-04	40.68	42.90	40.28	41.98	41.55	qfq	6,162,408	260,107,045	3.48%
2026-03-03	44.42	44.79	40.25	40.57	40.15	qfq	4,975,511	207,441,698	-9.72%
2026-03-02	45.01	45.29	43.26	44.94	44.48	qfq	3,838,400	170,507,929	-1.14%
2026-02-27	44.05	45.70	43.36	45.46	44.99	qfq	4,535,166	203,808,660	3.13%
2026-02-26	45.31	46.73	43.91	44.08	43.63	qfq	3,996,100	178,264,320	-2.71%
2026-02-25	44.68	46.80	44.00	45.31	44.84	qfq	7,055,608	320,454,609	1.16%
2026-02-24	44.48	45.55	43.64	44.79	44.33	qfq	7,235,820	323,336,201	7.15%
2026-02-13	43.00	43.00	41.80	41.80	41.37	qfq	2,869,120	121,589,955	-2.72%
2026-02-12	43.60	44.20	42.92	42.97	42.53	qfq	2,976,168	129,476,786	-1.04%
2026-02-11	43.87	44.55	43.24	43.42	42.97	qfq	3,444,687	150,986,500	0.42%
2026-02-10	45.88	45.88	43.24	43.24	42.80	qfq	4,587,100	202,047,450	-5.24%
2026-02-09	45.60	46.45	44.30	45.63	45.16	qfq	4,568,339	206,935,226	2.19%
2026-02-06	44.00	45.47	43.30	44.65	44.19	qfq	4,205,300	187,421,923	-0.02%
2026-02-05	46.70	46.70	43.51	44.66	44.20	qfq	5,944,839	265,911,081	-4.78%
2026-02-04	50.05	50.19	46.12	46.90	46.42	qfq	6,773,700	321,357,054	-3.99%
2026-02-03	46.54	49.81	45.24	48.85	48.35	qfq	8,155,199	385,069,283	8.31%
2026-02-02	47.16	48.46	44.99	45.10	44.64	qfq	11,349,700	522,508,564	-13.14%
2026-01-30	50.99	52.70	48.00	51.92	51.39	qfq	9,780,397	493,366,748	-7.94%
2026-01-29	62.00	62.69	55.00	56.40	55.82	qfq	11,466,918	662,156,874	-12.41%
2026-01-28	62.49	66.50	56.90	64.39	63.73	qfq	13,084,187	800,972,659	5.78%
2026-01-27	62.47	65.20	60.05	60.87	60.24	qfq	9,852,962	606,197,993	-7.77%
2026-01-26	61.92	68.42	59.02	66.00	65.32	qfq	12,686,662	834,611,452	15.36%
2026-01-23	51.91	58.51	51.75	57.21	56.62	qfq	9,720,821	543,985,474	10.25%
2026-01-22	52.03	54.82	50.70	51.89	51.36	qfq	8,299,199	434,020,743	-2.83%
2026-01-21	45.98	53.40	45.98	53.40	52.85	qfq	9,983,450	504,358,530	20.00%
2026-01-20	44.60	45.45	42.23	44.50	44.04	qfq	6,323,900	277,180,350	0.41%
2026-01-19	44.51	47.75	44.22	44.32	43.86	qfq	9,062,860	411,890,282	2.24%
2026-01-16	38.84	44.43	38.39	43.35	42.90	qfq	9,338,700	384,791,556	10.14%
2026-01-15	37.01	40.38	37.00	39.36	38.96	qfq	9,358,320	364,996,937	7.42%
2026-01-14	37.29	38.46	36.35	36.64	36.26	qfq	6,100,739	227,803,715	-1.58%
2026-01-13	40.00	40.85	37.03	37.23	36.85	qfq	8,346,860	323,770,436	-2.87%
2026-01-12	39.00	40.22	37.02	38.33	37.94	qfq	10,470,403	403,069,822	2.82%
2026-01-09	38.00	38.40	36.50	37.28	36.90	qfq	8,003,244	296,896,983	-3.52%
2026-01-08	41.05	42.52	38.00	38.64	38.24	qfq	9,565,300	376,349,488	-5.78%
2026-01-07	39.92	44.14	37.37	41.01	40.59	qfq	12,755,278	514,992,410	-0.36%
2026-01-06	36.46	41.16	34.51	41.16	40.74	qfq	16,689,068	640,134,652	20.00%
2026-01-05	34.19	34.62	33.01	34.30	33.95	qfq	3,282,100	111,231,710	0.82%
2025-12-31	32.75	34.38	32.55	34.02	33.67	qfq	3,631,006	121,680,762	4.20%
2025-12-30	33.30	33.30	32.50	32.65	32.31	qfq	2,406,805	79,179,248	-1.98%
2025-12-29	33.33	33.52	32.66	33.31	32.97	qfq	2,459,200	81,613,193	-0.06%
2025-12-26	34.18	34.18	32.89	33.33	32.99	qfq	3,651,700	121,683,471	-1.59%
2025-12-25	33.68	34.85	33.50	33.87	33.52	qfq	2,989,000	101,806,009	0.56%
2025-12-24	33.70	35.00	33.32	33.68	33.33	qfq	3,990,100	135,077,125	0.48%
2025-12-23	33.77	34.41	33.00	33.52	33.18	qfq	5,171,700	174,499,222	-1.00%
2025-12-22	32.50	35.85	32.50	33.86	33.51	qfq	7,230,842	247,566,819	4.02%
2025-12-19	30.94	32.90	30.60	32.55	32.22	qfq	5,952,220	190,727,364	3.04%
2025-12-18	30.79	32.25	30.11	31.59	31.27	qfq	7,142,620	224,151,362	4.81%
2025-12-17	30.01	30.68	28.80	30.14	29.83	qfq	5,443,820	162,110,998	-0.26%
2025-12-16	28.58	31.90	28.48	30.22	29.91	qfq	7,637,000	233,548,612	4.68%
2025-12-15	26.95	29.29	26.58	28.87	28.57	qfq	4,793,800	136,006,511	8.74%
2025-12-12	27.63	27.92	26.41	26.55	26.28	qfq	2,051,300	55,685,580	-3.91%
2025-12-11	27.87	28.52	27.55	27.63	27.35	qfq	1,887,700	52,818,614	-1.60%
2025-12-10	27.67	28.55	27.40	28.08	27.79	qfq	1,947,700	54,426,285	1.19%
2025-12-09	28.06	28.36	27.67	27.75	27.46	qfq	2,044,300	57,143,800	-1.28%
2025-12-08	28.90	29.04	27.63	28.11	27.82	qfq	3,645,300	102,344,894	-2.94%
2025-12-05	28.73	29.01	27.95	28.96	28.66	qfq	4,172,200	118,730,782	2.15%
2025-12-04	25.89	28.88	25.86	28.35	28.06	qfq	5,231,400	144,921,784	9.00%
2025-12-03	26.06	26.38	25.65	26.01	25.74	qfq	1,396,900	36,364,758	0.27%
2025-12-02	26.03	26.31	25.60	25.94	25.67	qfq	1,470,400	38,135,018	-1.11%
2025-12-01	26.86	27.08	26.13	26.23	25.96	qfq	1,933,800	51,419,264	-2.53%
2025-11-28	26.02	26.91	25.91	26.91	26.63	qfq	1,960,400	52,022,222	3.50%
2025-11-27	25.81	26.24	25.48	26.00	25.73	qfq	1,877,300	48,807,027	2.04%
2025-11-26	26.90	26.92	25.44	25.48	25.22	qfq	2,674,400	69,716,558	-5.00%
2025-11-25	26.98	27.49	26.48	26.82	26.54	qfq	2,441,700	65,612,523	2.13%
2025-11-24	27.10	27.96	26.26	26.26	25.99	qfq	4,102,300	110,039,724	-1.65%
2025-11-21	29.01	29.49	25.00	26.70	26.43	qfq	5,935,348	164,033,860	-10.10%
2025-11-20	29.65	31.23	28.82	29.70	29.39	qfq	6,009,461	179,883,791	1.37%
2025-11-19	31.42	31.99	29.07	29.30	29.00	qfq	6,456,200	195,206,124	-2.98%
2025-11-18	28.06	30.39	27.60	30.20	29.89	qfq	6,385,464	187,005,004	7.09%
2025-11-17	27.57	28.84	27.04	28.20	27.91	qfq	2,955,044	83,148,470	2.25%
2025-11-14	26.89	27.83	26.89	27.58	27.30	qfq	1,527,500	42,006,561	2.15%
2025-11-13	26.77	27.15	26.70	27.00	26.72	qfq	931,200	25,098,815	0.45%
2025-11-12	27.17	27.17	26.75	26.88	26.60	qfq	806,500	21,686,817	-0.63%
2025-11-11	26.62	27.08	26.62	27.05	26.77	qfq	923,400	24,873,021	1.20%
2025-11-10	27.30	27.32	26.66	26.73	26.46	qfq	1,311,720	35,320,385	-1.26%
2025-11-07	27.28	27.34	26.80	27.07	26.79	qfq	1,258,920	34,010,093	-0.29%
2025-11-06	27.14	27.40	26.97	27.15	26.87	qfq	1,204,700	32,700,382	0.22%
2025-11-05	26.80	27.18	26.51	27.09	26.81	qfq	1,392,284	37,485,259	0.33%
2025-11-04	27.61	27.61	26.77	27.00	26.72	qfq	1,998,904	53,987,909	-1.85%
2025-11-03	26.97	27.79	26.97	27.51	27.23	qfq	2,846,440	78,055,548	2.38%
2025-10-31	26.29	27.53	26.29	26.87	26.59	qfq	2,883,598	77,923,922	2.21%
2025-10-30	26.28	26.57	26.02	26.29	26.02	qfq	1,792,200	47,018,352	1.19%
2025-10-29	26.45	26.51	25.75	25.98	25.71	qfq	887,900	23,064,917	-1.59%
2025-10-28	26.54	26.75	26.23	26.40	26.13	qfq	816,600	21,567,537	-0.53%
2025-10-27	26.78	26.78	26.13	26.54	26.27	qfq	1,283,800	33,939,139	-0.49%
2025-10-24	26.24	26.74	26.01	26.67	26.40	qfq	1,785,300	47,324,401	2.22%
2025-10-23	25.68	26.18	25.45	26.09	25.82	qfq	1,505,000	38,993,355	1.05%
2025-10-22	25.78	25.97	25.43	25.82	25.55	qfq	1,122,900	28,928,416	0.47%
2025-10-21	25.10	25.70	25.00	25.70	25.44	qfq	1,458,000	37,030,002	2.47%
2025-10-20	24.99	25.25	24.52	25.08	24.82	qfq	1,212,700	30,342,289	2.28%
2025-10-17	24.82	25.12	24.40	24.52	24.27	qfq	920,900	22,767,708	-1.68%
2025-10-16	25.40	25.52	24.84	24.94	24.68	qfq	859,100	21,567,059	-1.62%
2025-10-15	25.25	25.67	25.06	25.35	25.09	qfq	995,400	25,267,067	0.44%
2025-10-14	25.21	25.70	25.13	25.24	24.98	qfq	966,800	24,511,790	-0.32%
2025-10-13	24.48	25.46	23.00	25.32	25.06	qfq	1,473,400	36,687,139	0.88%
2025-10-10	24.83	25.30	24.68	25.10	24.84	qfq	1,148,710	28,816,482	1.01%
2025-10-09	25.29	25.59	24.81	24.85	24.59	qfq	1,117,200	28,144,176	-1.55%
2025-09-30	25.26	25.53	25.00	25.24	24.98	qfq	752,200	19,014,058	0.48%
2025-09-29	24.77	25.18	24.32	25.12	24.86	qfq	998,400	24,919,220	1.54%
2025-09-26	24.44	25.03	24.28	24.74	24.49	qfq	893,400	22,080,454	0.90%
2025-09-25	24.98	25.48	24.50	24.52	24.27	qfq	1,075,600	26,664,928	-1.61%
2025-09-24	24.18	24.92	24.01	24.92	24.66	qfq	1,146,400	28,265,126	2.55%
2025-09-23	24.78	24.84	23.60	24.30	24.05	qfq	1,760,800	42,455,908	-2.45%
2025-09-22	24.91	25.15	24.41	24.91	24.65	qfq	962,300	23,825,271	-0.40%
2025-09-19	25.15	25.61	24.69	25.01	24.75	qfq	1,171,600	29,241,426	-0.56%
2025-09-18	25.93	25.98	24.96	25.15	24.89	qfq	1,377,400	35,132,750	-3.05%
2025-09-17	26.11	26.25	25.80	25.94	25.67	qfq	1,076,900	28,012,781	-0.19%
2025-09-16	25.76	26.15	25.55	25.99	25.72	qfq	1,203,500	31,130,195	0.74%
2025-09-15	25.70	26.09	25.60	25.80	25.53	qfq	912,900	23,578,565	-0.39%
2025-09-12	25.71	25.96	25.45	25.90	25.63	qfq	1,125,700	28,948,515	0.54%
2025-09-11	25.42	25.85	25.32	25.76	25.50	qfq	1,410,314	36,050,165	1.06%
2025-09-10	25.80	25.93	25.42	25.49	25.23	qfq	1,100,000	28,191,545	-1.05%
2025-09-09	25.66	26.16	25.50	25.76	25.50	qfq	1,822,900	47,031,026	-0.08%
2025-09-08	25.58	25.88	25.39	25.78	25.52	qfq	1,559,200	39,953,774	1.54%
2025-09-05	24.80	25.50	24.55	25.39	25.13	qfq	1,717,320	43,221,966	2.21%
2025-09-04	24.50	25.10	24.30	24.84	24.58	qfq	1,703,500	42,265,827	1.80%
2025-09-03	24.96	25.19	24.22	24.40	24.15	qfq	1,385,400	34,314,590	-2.20%
2025-09-02	24.77	24.98	24.08	24.95	24.69	qfq	1,880,513	46,089,930	0.20%
2025-09-01	24.34	25.61	24.15	24.90	24.64	qfq	2,131,361	52,895,352	2.81%
2025-08-29	24.93	25.19	24.22	24.22	23.97	qfq	1,526,599	37,644,080	-0.04%
2025-08-28	24.28	24.63	23.10	24.23	23.98	qfq	2,269,584	54,394,418	0.62%
2025-08-27	25.50	25.50	24.08	24.08	23.83	qfq	2,328,700	57,784,981	-5.23%
2025-08-26	25.30	25.76	25.18	25.41	25.15	qfq	937,837	23,906,557	0.04%
2025-08-25	25.56	25.76	25.25	25.40	25.14	qfq	1,010,100	25,757,119	-0.59%
2025-08-22	25.70	26.11	25.31	25.55	25.29	qfq	1,217,500	31,108,422	-1.01%
2025-08-21	25.75	26.28	25.61	25.81	25.54	qfq	1,826,400	47,362,342	0.78%
2025-08-20	25.01	25.71	24.88	25.61	25.35	qfq	2,041,840	51,615,471	1.87%
2025-08-19	25.07	25.27	24.78	25.14	24.88	qfq	1,361,200	34,050,700	0.28%
2025-08-18	25.46	25.46	25.02	25.07	24.81	qfq	2,005,000	50,439,694	-0.56%
2025-08-15	25.30	25.57	25.00	25.21	24.95	qfq	2,017,600	50,854,979	-0.36%
2025-08-14	26.20	26.82	25.08	25.30	25.04	qfq	3,491,900	90,578,698	-2.28%
2025-08-13	25.25	26.29	25.21	25.89	25.62	qfq	2,608,649	67,063,191	3.15%
2025-08-12	25.34	25.48	25.01	25.10	24.84	qfq	1,157,500	29,116,562	-0.95%
2025-08-11	25.20	25.37	25.06	25.34	25.08	qfq	1,439,984	36,381,258	0.84%
2025-08-08	25.15	25.35	24.39	25.13	24.87	qfq	1,854,784	46,366,638	0.80%
2025-08-07	25.01	25.06	24.77	24.93	24.67	qfq	1,407,500	35,045,762	0.16%
2025-08-06	24.86	24.99	24.67	24.89	24.63	qfq	1,136,100	28,234,570	0.61%
2025-08-05	24.68	24.80	24.54	24.74	24.49	qfq	1,041,300	25,713,207	0.81%
2025-08-04	24.30	24.60	24.10	24.54	24.29	qfq	811,700	19,862,913	0.53%
2025-08-01	23.91	24.63	23.88	24.41	24.16	qfq	1,293,600	31,458,987	1.71%
2025-07-31	24.27	24.60	23.87	24.00	23.75	qfq	1,197,900	28,908,895	-1.11%
2025-07-30	24.42	24.86	24.02	24.27	24.02	qfq	1,411,400	34,304,674	-0.98%
2025-07-29	24.48	24.72	24.16	24.51	24.26	qfq	1,643,200	40,118,965	0.08%
2025-07-28	24.30	24.68	24.22	24.49	24.24	qfq	1,452,300	35,459,965	0.74%
2025-07-25	24.80	25.08	24.19	24.31	24.06	qfq	2,887,800	70,670,712	-0.98%
2025-07-24	24.90	25.59	24.50	24.55	24.30	qfq	3,254,484	81,107,865	-0.97%
2025-07-23	26.59	26.59	24.79	24.79	24.54	qfq	5,151,479	131,562,715	-6.70%
2025-07-22	26.09	26.79	25.19	26.57	26.30	qfq	6,531,163	170,605,684	3.95%
2025-07-21	25.88	27.05	25.01	25.56	25.30	qfq	5,502,414	141,785,422	3.44%
2025-07-18	24.15	25.20	24.15	24.71	24.46	qfq	1,627,100	40,059,650	2.49%
2025-07-17	23.98	24.22	23.90	24.11	23.86	qfq	1,001,800	24,122,129	0.50%
2025-07-16	24.14	24.32	23.90	23.99	23.74	qfq	791,300	19,077,438	-0.29%
2025-07-15	23.86	24.24	23.53	24.06	23.81	qfq	1,383,214	32,988,029	0.29%
2025-07-14	23.77	24.08	23.77	23.99	23.74	qfq	923,800	22,132,970	0.97%
2025-07-11	24.20	24.58	23.70	23.76	23.52	qfq	1,305,100	31,176,630	-2.18%
2025-07-10	23.95	24.37	23.75	24.29	24.04	qfq	1,569,000	37,756,744	0.91%
2025-07-09	24.02	24.44	23.74	24.07	23.82	qfq	1,757,556	42,260,628	-0.21%
2025-07-08	23.42	24.88	23.35	24.12	23.87	qfq	2,714,714	65,760,981	2.68%
2025-07-07	22.92	23.77	22.72	23.49	23.25	qfq	1,728,614	40,293,650	1.64%
2025-07-04	23.57	23.88	23.02	23.11	22.87	qfq	2,113,415	49,275,694	-1.45%
2025-07-03	22.82	24.45	22.70	23.45	23.21	qfq	3,767,700	89,134,447	2.27%
2025-07-02	22.68	23.52	22.56	22.93	22.69	qfq	2,080,619	47,861,792	1.64%
2025-07-01	22.61	22.65	22.31	22.56	22.33	qfq	914,200	20,584,638	0.09%
2025-06-30	22.42	22.56	22.30	22.54	22.31	qfq	785,100	17,619,897	1.03%
2025-06-27	22.15	22.39	22.06	22.31	22.08	qfq	715,400	15,915,709	0.95%
2025-06-26	22.47	22.47	22.03	22.10	21.87	qfq	780,100	17,284,408	-0.85%
2025-06-25	22.50	22.56	22.05	22.29	22.06	qfq	869,600	19,367,515	-0.27%
2025-06-24	21.70	22.35	21.68	22.35	22.12	qfq	1,188,200	26,241,112	3.23%
2025-06-23	21.03	21.74	21.03	21.65	21.43	qfq	713,020	15,311,501	1.88%
2025-06-20	21.30	21.64	21.09	21.25	21.03	qfq	607,000	12,950,220	-0.23%
2025-06-19	21.66	21.89	21.13	21.30	21.08	qfq	678,700	14,553,738	-2.11%
2025-06-18	21.88	21.93	21.57	21.76	21.54	qfq	508,800	11,053,068	-0.59%
2025-06-17	21.92	22.16	21.80	21.89	21.67	qfq	551,700	12,089,698	-0.32%
2025-06-16	22.11	22.20	21.84	21.96	21.73	qfq	627,600	13,808,375	-0.05%
2025-06-13	22.17	22.19	21.70	21.97	21.74	qfq	865,900	18,995,054	-0.50%
2025-06-12	22.26	22.27	21.92	22.08	21.85	qfq	661,900	14,619,458	-0.54%
2025-06-11	21.98	22.33	21.90	22.20	21.97	qfq	960,000	21,335,442	1.37%
2025-06-10	22.17	22.38	21.63	21.90	21.67	qfq	1,182,100	26,019,784	-1.04%
2025-06-09	22.09	22.20	21.93	22.13	21.90	qfq	884,200	19,497,651	0.77%
2025-06-06	21.95	21.99	21.66	21.96	21.73	qfq	632,800	13,844,035	0.55%
2025-06-05	21.90	22.03	21.69	21.84	21.62	qfq	764,500	16,662,597	-0.27%
2025-06-04	21.65	22.00	21.60	21.90	21.67	qfq	806,400	17,602,841	1.15%
2025-06-03	21.37	21.86	21.16	21.65	21.43	qfq	823,200	17,772,759	1.31%
2025-05-30	21.65	21.73	21.33	21.37	21.15	qfq	763,300	16,363,161	-1.48%
2025-05-29	21.51	21.78	21.42	21.69	21.47	qfq	978,000	21,187,749	0.93%
2025-05-28	21.49	21.76	21.23	21.49	21.27	qfq	1,049,300	22,574,098	-1.38%
2025-05-27	21.69	21.80	21.28	21.79	21.27	qfq	799,700	17,229,019	1.35%
2025-05-26	21.24	21.72	21.23	21.50	20.99	qfq	687,600	14,771,172	1.22%
2025-05-23	21.38	21.71	21.19	21.24	20.73	qfq	840,000	18,025,013	-0.65%
2025-05-22	21.71	21.98	21.37	21.38	20.87	qfq	780,100	16,827,185	-2.11%
2025-05-21	21.99	21.99	21.65	21.84	21.32	qfq	1,027,500	22,442,535	-0.41%
2025-05-20	21.56	22.02	21.45	21.93	21.41	qfq	1,302,700	28,407,129	1.53%
2025-05-19	21.41	21.77	21.38	21.60	21.08	qfq	982,210	21,166,911	0.00%
2025-05-16	21.31	21.73	21.30	21.60	21.08	qfq	1,535,210	33,030,208	0.47%
2025-05-15	21.99	22.18	21.41	21.50	20.99	qfq	2,142,410	46,520,156	-1.38%
2025-05-14	22.00	22.00	21.35	21.80	21.28	qfq	2,258,310	48,929,185	0.09%
2025-05-13	21.68	21.86	21.46	21.78	21.26	qfq	1,479,200	32,017,828	1.16%
2025-05-12	21.21	21.56	21.02	21.53	21.02	qfq	1,245,600	26,538,408	2.43%
2025-05-09	21.15	21.28	20.89	21.02	20.52	qfq	1,051,300	22,101,727	-0.90%
2025-05-08	21.18	21.38	21.04	21.21	20.70	qfq	1,132,500	24,020,867	0.86%
2025-05-07	20.96	21.18	20.91	21.03	20.53	qfq	1,290,010	27,141,791	0.67%
2025-05-06	20.57	20.94	20.57	20.89	20.39	qfq	1,238,310	25,786,352	1.95%
2025-04-30	20.52	20.73	20.44	20.49	20.00	qfq	663,410	13,648,200	-0.15%
2025-04-29	19.82	20.76	19.59	20.52	20.03	qfq	1,286,000	26,193,530	1.18%
2025-04-28	20.71	20.71	20.08	20.28	19.80	qfq	1,010,100	20,486,830	-1.84%
2025-04-25	20.67	20.84	20.46	20.66	20.17	qfq	871,600	18,003,788	0.00%
2025-04-24	20.83	20.97	20.42	20.66	20.17	qfq	1,029,300	21,325,569	-0.39%
2025-04-23	20.72	20.95	20.62	20.74	20.24	qfq	1,189,600	24,753,026	0.63%
2025-04-22	20.71	20.80	20.25	20.61	20.12	qfq	1,390,600	28,555,147	-0.58%
2025-04-21	20.50	20.78	20.44	20.73	20.23	qfq	1,286,800	26,519,306	0.44%
2025-04-18	21.50	21.75	20.56	20.64	20.15	qfq	2,470,500	51,798,740	-3.33%
2025-04-17	20.05	22.47	20.05	21.35	20.84	qfq	4,334,000	93,136,849	6.70%
2025-04-16	20.37	20.47	19.71	20.01	19.53	qfq	1,080,200	21,717,134	-0.74%
2025-04-15	20.07	20.30	19.92	20.16	19.68	qfq	716,200	14,404,704	0.95%
2025-04-14	19.89	20.23	19.82	19.97	19.49	qfq	629,400	12,637,436	1.11%
2025-04-11	19.77	20.00	19.33	19.75	19.28	qfq	744,300	14,752,492	-0.30%
2025-04-10	19.90	20.22	19.68	19.81	19.34	qfq	1,259,900	25,194,582	1.33%
2025-04-09	18.90	19.69	17.80	19.55	19.08	qfq	1,466,700	27,647,371	2.52%
2025-04-08	18.80	19.48	18.53	19.07	18.61	qfq	1,263,200	23,974,321	3.14%
2025-04-07	21.33	21.33	18.06	18.49	18.05	qfq	2,581,477	50,319,036	-15.80%
2025-04-03	21.60	22.10	21.46	21.96	21.44	qfq	1,004,800	21,864,052	-0.14%
2025-04-02	21.77	22.20	21.62	21.99	21.46	qfq	697,800	15,305,322	1.01%
2025-04-01	21.35	21.96	21.35	21.77	21.25	qfq	939,400	20,447,675	2.01%
2025-03-31	21.51	21.55	20.91	21.34	20.83	qfq	1,249,000	26,460,916	-1.52%
2025-03-28	21.86	22.14	21.51	21.67	21.15	qfq	1,147,300	24,945,214	-1.28%
2025-03-27	21.99	22.08	21.35	21.95	21.43	qfq	1,010,900	21,981,459	-0.18%
2025-03-26	21.78	22.27	21.49	21.99	21.46	qfq	1,428,700	31,514,099	1.29%
2025-03-25	21.88	21.92	21.32	21.71	21.19	qfq	978,800	21,217,743	0.23%
2025-03-24	22.31	22.45	21.10	21.66	21.14	qfq	1,861,400	40,360,430	-2.83%
2025-03-21	22.59	22.64	22.19	22.29	21.76	qfq	1,355,400	30,337,877	-1.37%
2025-03-20	22.88	22.88	22.50	22.60	22.06	qfq	1,372,300	31,062,968	-0.31%
2025-03-19	22.90	23.07	22.41	22.67	22.13	qfq	2,353,400	53,269,590	-0.92%
2025-03-18	22.02	22.97	22.00	22.88	22.33	qfq	2,698,614	60,420,310	3.62%
2025-03-17	21.80	22.10	21.75	22.08	21.55	qfq	1,262,000	27,702,452	1.05%
2025-03-14	21.40	21.85	21.21	21.85	21.33	qfq	1,357,100	29,227,856	2.10%
2025-03-13	21.73	21.73	21.12	21.40	20.89	qfq	1,268,100	27,084,572	-1.11%
2025-03-12	21.87	21.97	21.59	21.64	21.12	qfq	1,298,600	28,147,463	-0.96%
2025-03-11	21.68	21.88	21.53	21.85	21.33	qfq	956,400	20,759,055	-0.36%
2025-03-10	21.58	22.09	21.58	21.93	21.41	qfq	1,139,700	24,967,316	1.11%
2025-03-07	21.75	22.10	21.53	21.69	21.17	qfq	1,247,100	27,188,824	-0.32%
2025-03-06	21.56	21.85	21.35	21.76	21.24	qfq	1,498,100	32,448,281	1.49%
2025-03-05	21.30	21.67	20.96	21.44	20.93	qfq	1,330,400	28,323,369	0.19%
2025-03-04	21.01	21.43	20.99	21.40	20.89	qfq	730,000	15,535,622	1.09%
2025-03-03	21.04	21.54	21.04	21.17	20.66	qfq	1,118,400	23,841,405	0.81%
2025-02-28	21.65	21.70	20.93	21.00	20.50	qfq	1,342,600	28,507,400	-3.00%
2025-02-27	21.85	21.85	21.32	21.65	21.13	qfq	1,207,700	26,015,188	-0.69%
2025-02-26	21.72	21.97	21.69	21.80	21.28	qfq	1,164,000	25,399,996	0.18%
2025-02-25	21.30	22.20	21.30	21.76	21.24	qfq	1,825,606	39,769,204	0.42%
2025-02-24	22.25	22.25	21.35	21.67	21.15	qfq	2,035,400	44,214,326	0.05%
2025-02-21	21.18	21.91	20.96	21.66	21.14	qfq	2,719,400	58,228,866	1.36%
2025-02-20	20.74	21.65	20.49	21.37	20.86	qfq	3,033,791	64,349,220	3.19%
2025-02-19	20.32	20.76	20.22	20.71	20.21	qfq	1,111,500	22,900,051	1.97%
2025-02-18	20.76	20.85	20.12	20.31	19.82	qfq	1,042,500	21,359,332	-2.50%
2025-02-17	20.38	20.83	20.35	20.83	20.33	qfq	1,303,600	26,857,716	1.71%
2025-02-14	20.73	20.87	20.33	20.48	19.99	qfq	1,486,100	30,563,748	-1.40%
2025-02-13	20.53	21.45	20.41	20.77	20.27	qfq	2,704,100	56,744,255	1.42%
2025-02-12	20.03	20.76	20.00	20.48	19.99	qfq	1,742,747	35,485,003	1.74%
2025-02-11	20.53	20.59	19.95	20.13	19.65	qfq	2,050,000	41,278,338	-1.85%
2025-02-10	20.39	20.55	20.17	20.51	20.02	qfq	997,200	20,353,501	0.64%
2025-02-07	20.60	20.70	20.05	20.38	19.89	qfq	1,436,000	29,384,343	-0.59%
2025-02-06	20.19	20.51	20.12	20.50	20.01	qfq	972,700	19,770,844	1.64%
2025-02-05	20.36	20.49	20.05	20.17	19.69	qfq	994,900	20,156,127	-0.54%
2025-01-27	20.65	21.17	20.22	20.28	19.80	qfq	1,460,400	30,113,096	-1.70%
2025-01-24	20.35	20.88	20.01	20.63	20.14	qfq	2,671,500	54,578,970	0.05%
2025-01-23	19.69	20.84	19.38	20.62	20.13	qfq	2,857,600	57,492,944	6.62%
2025-01-22	19.45	19.57	19.17	19.34	18.88	qfq	995,800	19,234,010	-0.57%
2025-01-21	19.85	19.95	19.09	19.45	18.99	qfq	932,800	18,130,314	-1.47%
2025-01-20	19.28	20.08	19.21	19.74	19.27	qfq	1,648,900	32,429,523	2.87%
2025-01-17	19.39	19.40	19.10	19.19	18.73	qfq	886,300	17,052,922	-0.52%
2025-01-16	19.90	19.90	19.19	19.29	18.83	qfq	1,155,800	22,522,043	-1.33%
2025-01-15	19.29	19.85	19.07	19.55	19.08	qfq	1,488,400	28,921,542	1.35%
2025-01-14	18.51	19.30	18.51	19.29	18.83	qfq	1,150,900	21,945,671	4.27%
2025-01-13	18.30	18.76	18.05	18.50	18.06	qfq	1,223,490	22,540,389	-0.32%
2025-01-10	19.38	19.47	18.55	18.56	18.12	qfq	1,328,900	25,156,580	-4.43%
2025-01-09	20.02	20.18	19.36	19.42	18.96	qfq	1,911,000	37,586,169	-3.00%
2025-01-08	20.72	21.49	19.49	20.02	19.54	qfq	4,567,400	93,818,314	-3.66%
2025-01-07	19.08	21.36	18.85	20.78	20.28	qfq	3,682,300	73,549,824	8.57%
2025-01-06	18.80	19.37	18.20	19.14	18.68	qfq	813,200	15,443,440	0.58%
2025-01-03	19.85	19.98	18.91	19.03	18.58	qfq	1,009,100	19,595,601	-3.84%
2025-01-02	20.16	20.58	19.61	19.79	19.32	qfq	800,400	16,093,445	-1.84%
2024-12-31	20.87	20.97	20.07	20.16	19.68	qfq	743,200	15,159,480	-2.66%
2024-12-30	20.84	20.86	20.33	20.71	20.21	qfq	642,100	13,282,952	-1.00%
2024-12-27	20.55	21.00	20.55	20.92	20.42	qfq	598,100	12,493,291	1.45%
2024-12-26	20.30	20.82	20.25	20.62	20.13	qfq	657,100	13,577,784	1.58%
2024-12-25	20.89	21.00	19.90	20.30	19.81	qfq	1,018,100	20,710,584	-3.33%
2024-12-24	20.80	21.27	20.73	21.00	20.50	qfq	575,600	12,080,668	1.11%
2024-12-23	21.89	21.98	20.64	20.77	20.27	qfq	1,432,400	30,365,223	-5.12%
2024-12-20	21.55	22.34	21.47	21.89	21.37	qfq	725,500	15,941,153	1.58%
2024-12-19	21.52	21.70	21.22	21.55	21.03	qfq	645,400	13,846,846	-0.23%
2024-12-18	21.86	22.08	21.40	21.60	21.08	qfq	941,600	20,491,004	-1.50%
2024-12-17	22.83	23.07	21.79	21.93	21.41	qfq	1,494,700	33,239,820	-4.07%
2024-12-16	22.80	23.18	22.76	22.86	22.31	qfq	875,100	20,088,430	0.31%
2024-12-13	23.10	23.10	22.75	22.79	22.25	qfq	930,399	21,287,163	-1.34%
2024-12-12	22.98	23.13	22.89	23.10	22.55	qfq	930,510	21,419,936	0.52%
2024-12-11	23.00	23.04	22.80	22.98	22.43	qfq	905,300	20,749,647	-0.09%
2024-12-10	23.72	23.88	22.90	23.00	22.45	qfq	1,222,500	28,539,947	-0.78%
2024-12-09	22.94	23.25	22.80	23.18	22.63	qfq	1,286,362	29,644,381	0.74%
2024-12-06	23.10	23.11	22.68	23.01	22.46	qfq	1,029,542	23,582,934	-0.39%
2024-12-05	22.66	23.26	22.66	23.10	22.55	qfq	1,120,842	25,778,832	1.09%
2024-12-04	22.89	23.72	22.70	22.85	22.30	qfq	1,557,496	35,960,185	-0.44%
2024-12-03	22.83	23.04	22.68	22.95	22.40	qfq	1,084,100	24,832,213	0.09%
2024-12-02	22.50	23.20	22.26	22.93	22.38	qfq	1,793,400	40,928,501	3.33%
2024-11-29	21.88	22.34	21.81	22.19	21.66	qfq	909,300	20,130,869	1.05%
2024-11-28	21.80	22.20	21.77	21.96	21.44	qfq	842,300	18,524,803	0.73%
2024-11-27	21.50	21.83	20.71	21.80	21.28	qfq	993,896	21,143,109	1.49%
2024-11-26	21.88	22.00	21.42	21.48	20.97	qfq	759,200	16,450,060	-1.78%
2024-11-25	21.30	21.87	21.30	21.87	21.35	qfq	736,237	15,940,811	2.44%
2024-11-22	22.35	22.65	21.35	21.35	20.84	qfq	1,132,200	24,921,258	-4.52%
2024-11-21	22.30	22.46	22.11	22.36	21.83	qfq	777,400	17,349,815	0.27%
2024-11-20	21.79	22.33	21.64	22.30	21.77	qfq	855,100	18,942,037	2.29%
2024-11-19	21.30	21.87	21.16	21.80	21.28	qfq	801,337	17,188,979	3.07%
2024-11-18	21.63	21.76	20.94	21.15	20.64	qfq	1,103,896	23,508,773	-2.22%
2024-11-15	22.12	22.39	21.52	21.63	21.11	qfq	1,196,600	26,330,390	-2.79%
2024-11-14	23.10	23.27	22.21	22.25	21.72	qfq	1,113,842	25,213,160	-3.68%
2024-11-13	22.90	23.20	22.38	23.10	22.55	qfq	1,462,600	33,389,789	0.39%
2024-11-12	23.23	23.49	22.76	23.01	22.46	qfq	1,946,600	45,123,088	-0.78%
2024-11-11	22.58	23.19	22.53	23.19	22.64	qfq	1,737,800	39,923,864	1.84%
2024-11-08	23.01	23.19	22.68	22.77	22.23	qfq	1,813,342	41,569,059	-0.83%
2024-11-07	23.25	23.25	22.30	22.96	22.41	qfq	1,983,242	45,202,204	1.68%
2024-11-06	22.50	22.63	22.10	22.58	22.04	qfq	2,111,858	47,309,533	0.00%
2024-11-05	22.14	22.59	22.14	22.58	22.04	qfq	1,905,600	42,678,937	0.76%
2024-11-04	22.78	22.78	22.12	22.41	21.87	qfq	1,860,558	41,646,053	0.49%
2024-11-01	22.73	22.73	21.80	22.30	21.77	qfq	2,606,900	57,975,537	0.22%
2024-10-31	21.91	22.25	21.83	22.25	21.72	qfq	1,171,800	25,847,576	1.83%
2024-10-30	21.80	22.28	21.40	21.85	21.33	qfq	1,564,500	34,083,410	-1.04%
2024-10-29	23.15	23.16	22.00	22.08	21.55	qfq	1,856,300	41,650,607	-4.17%
2024-10-28	23.45	23.50	22.71	23.04	22.49	qfq	2,392,300	55,192,253	1.05%
2024-10-25	22.97	22.97	22.24	22.80	22.25	qfq	2,093,972	47,359,341	1.56%
2024-10-24	21.72	22.86	21.60	22.45	21.91	qfq	1,991,572	44,140,717	2.28%
2024-10-23	22.11	22.30	21.90	21.95	21.43	qfq	1,243,500	27,475,488	-0.72%
2024-10-22	21.80	22.35	21.65	22.11	21.58	qfq	1,540,100	33,937,605	1.14%
2024-10-21	21.50	22.20	21.40	21.86	21.34	qfq	2,171,500	47,202,900	0.92%
2024-10-18	21.06	21.92	20.80	21.66	21.14	qfq	1,973,500	42,475,076	3.54%
2024-10-17	21.71	21.80	20.86	20.92	20.42	qfq	2,055,000	43,800,628	-3.64%
2024-10-16	20.40	22.50	19.89	21.71	21.19	qfq	2,912,645	62,449,008	5.90%
2024-10-15	20.80	21.09	20.47	20.50	20.01	qfq	968,900	20,076,315	-1.82%
2024-10-14	20.44	20.88	20.02	20.88	20.38	qfq	1,400,200	28,755,138	2.05%
2024-10-11	21.35	21.35	20.20	20.46	19.97	qfq	1,620,500	33,389,001	-3.81%
2024-10-10	21.80	22.10	21.10	21.27	20.76	qfq	1,543,900	33,350,879	-0.05%
2024-10-09	23.13	23.43	21.26	21.28	20.77	qfq	2,918,953	65,621,088	-12.43%
2024-10-08	26.00	26.00	22.90	24.30	23.72	qfq	4,457,802	106,909,359	10.91%
2024-09-30	20.00	22.47	19.59	21.91	21.39	qfq	3,781,874	79,151,853	13.05%
2024-09-27	18.63	19.50	18.32	19.38	18.92	qfq	2,123,542	40,118,989	6.60%
2024-09-26	17.52	18.20	17.49	18.18	17.75	qfq	894,542	16,005,489	3.18%
2024-09-25	17.60	18.00	17.56	17.62	17.20	qfq	1,054,900	18,745,751	1.09%
2024-09-24	17.00	17.43	16.93	17.43	17.01	qfq	865,700	14,945,397	3.26%
2024-09-23	16.84	17.00	16.69	16.88	16.48	qfq	296,800	5,015,319	0.36%
2024-09-20	17.05	17.05	16.72	16.82	16.42	qfq	341,600	5,763,759	-1.06%
2024-09-19	16.75	17.03	16.70	17.00	16.59	qfq	552,900	9,360,468	1.92%
2024-09-18	16.95	17.02	16.46	16.68	16.28	qfq	550,600	9,169,155	-1.77%
2024-09-13	17.47	17.52	16.97	16.98	16.57	qfq	707,800	12,148,489	-2.75%
2024-09-12	17.50	17.79	17.46	17.46	17.04	qfq	485,800	8,563,691	-0.17%
2024-09-11	17.53	17.64	17.36	17.49	17.07	qfq	511,700	8,957,472	-0.23%
2024-09-10	17.64	17.66	17.35	17.53	17.11	qfq	641,500	11,217,929	-0.06%
2024-09-09	17.46	17.65	17.25	17.54	17.12	qfq	358,800	6,276,394	0.11%
2024-09-06	17.93	17.99	17.50	17.52	17.10	qfq	802,200	14,180,118	-2.67%
2024-09-05	18.20	18.20	17.90	18.00	17.57	qfq	664,000	11,950,477	-0.22%
2024-09-04	17.92	18.28	17.88	18.04	17.61	qfq	924,600	16,672,052	0.00%
2024-09-03	18.16	18.41	17.88	18.04	17.61	qfq	1,033,900	18,756,088	-0.77%
2024-09-02	18.61	18.75	18.18	18.18	17.75	qfq	1,738,500	32,078,186	-4.82%
2024-08-30	18.00	19.16	17.41	19.10	18.64	qfq	2,825,495	51,792,195	0.00%
2024-08-29	18.80	19.18	18.63	19.10	18.64	qfq	702,201	13,337,846	1.43%
2024-08-28	18.48	18.96	18.20	18.83	18.38	qfq	559,900	10,498,291	1.89%
2024-08-27	18.80	18.87	18.37	18.48	18.04	qfq	382,500	7,092,693	-1.91%
2024-08-26	18.29	18.92	18.29	18.84	18.39	qfq	556,401	10,420,588	3.06%
2024-08-23	18.61	18.69	18.21	18.28	17.84	qfq	510,300	9,377,823	-2.14%
2024-08-22	19.21	19.33	18.64	18.68	18.23	qfq	510,800	9,669,157	-2.76%
2024-08-21	19.50	19.66	19.16	19.21	18.75	qfq	526,090	10,188,966	-1.54%
2024-08-20	19.63	19.85	19.46	19.51	19.04	qfq	399,500	7,832,863	-1.32%
2024-08-19	19.64	19.90	19.58	19.77	19.30	qfq	563,100	11,103,861	-0.15%
2024-08-16	19.93	19.97	19.58	19.80	19.33	qfq	557,700	11,027,290	-0.40%
2024-08-15	19.86	20.00	19.50	19.88	19.40	qfq	876,000	17,318,878	-1.00%
2024-08-14	19.93	20.25	19.71	20.08	19.60	qfq	774,000	15,432,922	0.75%
2024-08-13	19.58	19.96	19.31	19.93	19.45	qfq	523,600	10,293,396	1.79%
2024-08-12	19.56	19.80	19.45	19.58	19.11	qfq	473,500	9,288,736	0.26%
2024-08-09	19.76	19.95	19.51	19.53	19.06	qfq	320,900	6,343,818	-0.96%
2024-08-08	19.83	19.83	19.33	19.72	19.25	qfq	427,000	8,354,760	-0.70%
2024-08-07	19.67	20.00	19.66	19.86	19.39	qfq	430,600	8,549,031	0.46%
2024-08-06	19.37	19.77	19.37	19.77	19.30	qfq	616,900	12,096,883	2.92%
2024-08-05	19.71	19.96	19.21	19.21	18.75	qfq	909,500	17,799,643	-3.52%
2024-08-02	20.02	20.26	19.89	19.91	19.43	qfq	603,300	12,108,268	-1.48%
2024-08-01	20.49	20.52	20.08	20.21	19.73	qfq	918,000	18,632,402	-1.41%
2024-07-31	19.96	20.51	19.71	20.50	20.01	qfq	1,163,600	23,465,729	3.22%
2024-07-30	19.78	20.00	19.66	19.86	19.39	qfq	376,200	7,471,378	-0.35%
2024-07-29	20.42	20.42	19.76	19.93	19.45	qfq	727,832	14,581,879	-0.94%
2024-07-26	19.64	20.28	19.56	20.12	19.64	qfq	996,000	20,000,015	3.60%
2024-07-25	19.27	19.71	19.05	19.42	18.96	qfq	416,700	8,070,011	0.78%
2024-07-24	19.47	19.51	19.09	19.27	18.81	qfq	469,268	9,055,028	-0.82%
2024-07-23	20.08	20.13	19.40	19.43	18.97	qfq	591,720	11,700,350	-2.85%
2024-07-22	19.76	20.15	19.74	20.00	19.52	qfq	641,200	12,834,348	1.21%
2024-07-19	19.47	19.87	19.40	19.76	19.29	qfq	382,500	7,523,522	0.82%
2024-07-18	19.43	19.72	19.05	19.60	19.13	qfq	534,000	10,321,957	0.93%
2024-07-17	19.50	19.75	19.31	19.42	18.96	qfq	457,500	8,923,144	-0.87%
2024-07-16	19.92	19.92	19.33	19.59	19.12	qfq	487,700	9,526,475	-0.46%
2024-07-15	20.01	20.24	19.50	19.68	19.21	qfq	595,700	11,738,335	-2.33%
2024-07-12	20.40	20.52	20.00	20.15	19.67	qfq	558,600	11,314,563	-1.03%
2024-07-11	20.10	20.37	19.95	20.36	19.87	qfq	938,500	18,985,281	2.62%
2024-07-10	19.82	20.23	19.73	19.84	19.37	qfq	754,000	15,060,617	-0.25%
2024-07-09	19.88	20.00	19.15	19.89	19.41	qfq	900,800	17,705,342	0.00%
2024-07-08	20.56	20.74	19.73	19.89	19.41	qfq	737,200	14,772,639	-3.35%
2024-07-05	20.09	20.60	19.81	20.58	20.09	qfq	692,400	14,017,816	2.44%
2024-07-04	20.71	20.78	19.89	20.09	19.61	qfq	732,300	14,771,894	-3.04%
2024-07-03	20.61	20.79	19.86	20.72	20.22	qfq	827,700	16,968,139	0.58%
2024-07-02	20.50	20.83	20.41	20.60	20.11	qfq	680,800	14,024,770	0.54%
2024-07-01	20.75	20.86	20.18	20.49	20.00	qfq	823,900	16,823,581	-1.30%
2024-06-28	20.45	21.11	20.37	20.76	20.26	qfq	600,000	12,470,104	1.52%
2024-06-27	20.73	21.11	20.42	20.45	19.96	qfq	600,000	12,468,794	-1.40%
2024-06-26	19.97	20.74	19.75	20.74	20.24	qfq	748,000	15,202,077	3.80%
2024-06-25	19.81	20.44	19.62	19.98	19.50	qfq	968,900	19,455,029	1.16%
2024-06-24	20.69	20.69	19.64	19.75	19.28	qfq	831,400	16,631,497	-4.59%
2024-06-21	20.96	20.96	20.41	20.70	20.21	qfq	539,200	11,174,767	-0.14%
2024-06-20	21.40	21.57	20.66	20.73	20.23	qfq	704,700	14,822,352	-3.49%
2024-06-19	21.18	21.53	21.05	21.48	20.97	qfq	1,160,600	24,789,072	1.42%
2024-06-18	20.78	21.20	20.58	21.18	20.67	qfq	878,400	18,438,897	2.07%
2024-06-17	21.41	21.53	20.62	20.75	20.25	qfq	1,245,000	26,037,024	-3.08%
2024-06-14	21.41	21.60	21.12	21.41	20.90	qfq	594,700	12,724,081	-0.05%
2024-06-13	21.59	21.69	21.11	21.42	20.91	qfq	625,300	13,364,757	-0.51%
2024-06-12	21.36	21.65	21.33	21.53	21.02	qfq	722,900	15,574,848	1.08%
2024-06-11	21.19	21.45	20.59	21.30	20.79	qfq	1,207,800	25,446,881	0.47%
2024-06-07	20.74	21.39	20.65	21.20	20.69	qfq	1,375,600	28,995,902	3.62%
2024-06-06	22.15	22.25	20.23	20.46	19.97	qfq	2,151,162	45,018,680	-8.33%
2024-06-05	23.01	23.13	22.20	22.32	21.49	qfq	1,530,668	34,524,574	-4.45%
2024-06-04	24.19	24.46	22.70	23.36	22.50	qfq	2,571,500	59,700,571	-5.43%
2024-06-03	24.87	26.06	24.46	24.70	23.79	qfq	2,988,200	75,410,006	1.02%
2024-05-31	24.60	24.64	24.36	24.45	23.54	qfq	724,200	17,737,811	-0.65%
2024-05-30	24.20	24.65	23.90	24.61	23.70	qfq	992,700	24,289,267	1.40%
2024-05-29	23.89	24.38	23.89	24.27	23.37	qfq	868,200	21,052,136	1.63%
2024-05-28	24.21	24.40	23.82	23.88	23.00	qfq	461,100	11,109,747	-1.40%
2024-05-27	24.48	24.48	23.76	24.22	23.32	qfq	617,500	14,806,418	0.75%
2024-05-24	23.87	24.29	23.76	24.04	23.15	qfq	815,206	19,643,306	0.46%
2024-05-23	24.65	24.84	23.89	23.93	23.04	qfq	982,000	23,752,323	-3.82%
2024-05-22	24.80	24.92	24.46	24.88	23.96	qfq	663,100	16,368,356	1.26%
2024-05-21	25.05	25.29	24.39	24.57	23.66	qfq	985,900	24,377,630	-2.85%
2024-05-20	24.87	25.37	24.80	25.29	24.35	qfq	1,456,600	36,526,229	2.55%
2024-05-17	24.99	24.99	24.40	24.66	23.75	qfq	898,500	22,126,748	-0.68%
2024-05-16	25.14	25.37	24.73	24.83	23.91	qfq	1,142,194	28,628,702	-0.32%
2024-05-15	24.80	25.48	24.74	24.91	23.99	qfq	1,351,418	33,962,117	0.24%
2024-05-14	24.56	25.00	24.56	24.85	23.93	qfq	974,700	24,157,326	1.47%
2024-05-13	25.00	25.00	24.24	24.49	23.58	qfq	1,271,000	31,138,474	-2.86%
2024-05-10	25.62	25.81	24.97	25.21	24.28	qfq	1,372,500	34,648,730	-1.48%
2024-05-09	24.66	25.83	24.58	25.59	24.64	qfq	2,156,120	54,800,344	3.90%
2024-05-08	25.10	25.10	24.59	24.63	23.72	qfq	1,327,900	32,960,260	-1.83%
2024-05-07	24.71	25.25	24.68	25.09	24.16	qfq	2,222,694	55,529,242	0.76%
2024-05-06	24.24	24.95	24.21	24.90	23.98	qfq	2,752,790	67,897,227	4.05%
2024-04-30	24.66	24.66	23.73	23.93	23.04	qfq	3,070,490	73,741,489	-2.84%
2024-04-29	24.25	24.66	24.12	24.63	23.72	qfq	2,548,414	62,066,701	1.82%
2024-04-26	24.24	24.50	23.82	24.19	23.29	qfq	2,742,090	66,403,600	-0.25%
2024-04-25	24.66	25.90	24.08	24.25	23.35	qfq	4,297,590	107,181,756	3.54%
2024-04-24	22.44	23.43	22.27	23.42	22.55	qfq	772,800	17,800,554	4.32%
2024-04-23	22.30	22.49	22.04	22.45	21.62	qfq	599,700	13,355,913	1.17%
2024-04-22	22.72	22.85	21.89	22.19	21.37	qfq	865,799	19,315,449	-3.73%
2024-04-19	22.77	24.70	22.35	23.05	22.20	qfq	1,061,400	25,023,971	1.19%
2024-04-18	23.58	23.58	22.66	22.78	21.94	qfq	915,300	21,122,090	-3.43%
2024-04-17	21.89	23.59	21.89	23.59	22.72	qfq	1,456,699	33,502,903	9.31%
2024-04-16	23.45	23.48	21.43	21.58	20.78	qfq	1,239,300	27,267,231	-9.14%
2024-04-15	25.56	25.59	23.20	23.75	22.87	qfq	1,905,590	46,133,497	-8.09%
2024-04-12	26.60	27.13	25.70	25.84	24.88	qfq	2,206,790	58,046,822	-3.55%
2024-04-11	25.00	27.25	24.50	26.79	25.80	qfq	2,977,890	77,884,770	5.76%
2024-04-10	24.67	26.60	24.38	25.33	24.39	qfq	1,571,400	39,794,024	2.80%
2024-04-09	23.99	24.79	23.99	24.64	23.73	qfq	506,600	12,434,108	1.86%
2024-04-08	25.68	25.68	24.18	24.19	23.29	qfq	1,112,648	27,604,211	-5.88%
2024-04-03	24.89	26.19	24.33	25.70	24.75	qfq	1,613,148	41,211,232	3.05%
2024-04-02	24.74	25.10	24.70	24.94	24.02	qfq	605,000	15,055,822	0.61%
2024-04-01	24.64	25.16	24.51	24.79	23.87	qfq	751,200	18,726,679	1.18%
2024-03-29	23.64	24.68	23.58	24.50	23.59	qfq	696,900	16,875,889	3.64%
2024-03-28	23.50	23.95	23.10	23.64	22.76	qfq	600,341	14,169,864	2.60%
2024-03-27	23.95	24.18	23.00	23.04	22.19	qfq	607,390	14,249,341	-3.80%
2024-03-26	24.46	24.46	23.53	23.95	23.06	qfq	697,900	16,695,752	-0.87%
2024-03-25	25.01	25.21	24.05	24.16	23.27	qfq	834,372	20,518,494	-4.24%
2024-03-22	25.78	25.78	25.09	25.23	24.30	qfq	677,990	17,195,324	-1.21%
2024-03-21	25.77	25.95	25.03	25.54	24.59	qfq	933,590	23,804,183	-0.82%
2024-03-20	25.90	26.01	25.54	25.75	24.80	qfq	754,008	19,402,524	-0.19%
2024-03-19	26.30	26.47	25.63	25.80	24.84	qfq	1,001,982	26,020,460	-1.68%
2024-03-18	25.98	26.48	25.70	26.24	25.27	qfq	1,481,600	38,611,209	0.73%
2024-03-15	24.85	26.40	24.85	26.05	25.09	qfq	1,810,134	46,730,581	3.91%
2024-03-14	24.80	25.99	24.40	25.07	24.14	qfq	1,093,100	27,666,230	0.72%
2024-03-13	25.07	25.39	24.50	24.89	23.97	qfq	1,192,865	29,618,097	-1.78%
2024-03-12	24.62	26.30	24.37	25.34	24.40	qfq	1,937,461	49,229,298	2.88%
2024-03-11	24.39	24.73	23.92	24.63	23.72	qfq	1,537,400	37,386,445	0.57%
2024-03-08	25.06	25.06	24.10	24.49	23.58	qfq	2,733,100	66,911,551	-5.52%
2024-03-07	22.60	27.12	22.41	25.92	24.96	qfq	4,757,400	122,174,037	14.69%
2024-03-06	22.48	22.95	22.23	22.60	21.76	qfq	439,147	9,905,250	2.03%
2024-03-05	22.79	22.81	22.12	22.15	21.33	qfq	610,100	13,670,140	-2.85%
2024-03-04	23.19	23.34	22.33	22.80	21.96	qfq	426,400	9,685,855	-1.72%
2024-03-01	22.70	23.30	22.43	23.20	22.34	qfq	746,700	17,044,242	2.52%
2024-02-29	21.70	22.85	21.58	22.63	21.79	qfq	795,500	17,732,626	3.33%
2024-02-28	23.97	24.70	21.80	21.90	21.09	qfq	1,580,699	37,160,664	-8.64%
2024-02-27	22.99	24.10	22.87	23.97	23.08	qfq	1,068,254	25,206,315	1.91%
2024-02-26	22.80	23.97	22.60	23.52	22.65	qfq	1,259,794	29,302,927	4.39%
2024-02-23	22.08	22.58	21.66	22.53	21.70	qfq	718,800	16,033,582	2.46%
2024-02-22	21.55	22.08	21.40	21.99	21.18	qfq	534,100	11,677,097	1.99%
2024-02-21	21.04	22.26	21.04	21.56	20.76	qfq	742,600	16,198,025	0.94%
2024-02-20	21.10	21.59	20.80	21.36	20.57	qfq	609,400	12,943,520	0.85%
2024-02-19	21.45	21.61	21.00	21.18	20.40	qfq	800,788	17,015,360	-0.56%
2024-02-08	19.38	21.49	19.25	21.30	20.51	qfq	1,167,003	23,953,811	9.12%
2024-02-07	18.71	19.65	18.20	19.52	18.80	qfq	1,241,677	23,566,056	4.27%
2024-02-06	18.10	19.23	16.58	18.72	18.03	qfq	1,396,808	24,974,660	2.13%
2024-02-05	20.03	20.41	17.57	18.33	17.65	qfq	1,035,691	19,319,637	-10.19%
2024-02-02	21.90	22.34	19.74	20.41	19.65	qfq	1,035,200	21,477,506	-6.72%
2024-02-01	22.57	22.57	21.46	21.88	21.07	qfq	780,603	17,164,578	-2.54%
2024-01-31	23.69	23.74	22.34	22.45	21.62	qfq	685,100	15,645,935	-5.19%
2024-01-30	24.56	24.70	23.60	23.68	22.80	qfq	655,900	15,769,634	-3.58%
2024-01-29	25.50	25.98	24.56	24.56	23.65	qfq	573,600	14,318,473	-3.69%
2024-01-26	26.16	26.38	25.39	25.50	24.56	qfq	822,503	21,156,807	-2.52%
2024-01-25	24.87	26.18	24.41	26.16	25.19	qfq	1,225,000	31,126,594	6.51%
2024-01-24	26.34	26.34	23.70	24.56	23.65	qfq	1,288,900	31,474,122	-1.17%
2024-01-23	25.39	25.40	24.57	24.85	23.93	qfq	689,400	17,132,745	-2.13%
2024-01-22	27.33	27.47	25.20	25.39	24.45	qfq	830,373	21,873,486	-6.79%
2024-01-19	27.81	27.94	27.13	27.24	26.23	qfq	498,200	13,686,684	-1.34%
2024-01-18	28.26	28.55	26.89	27.61	26.59	qfq	859,500	23,631,193	-2.30%
2024-01-17	29.48	29.48	28.24	28.26	27.21	qfq	775,000	22,229,580	-3.38%
2024-01-16	29.26	29.79	28.92	29.25	28.17	qfq	798,700	23,426,597	0.48%
2024-01-15	29.41	29.61	29.00	29.11	28.03	qfq	694,600	20,293,873	-1.85%
2024-01-12	29.80	30.37	29.56	29.66	28.56	qfq	626,200	18,723,939	-0.03%
2024-01-11	29.65	29.89	29.35	29.67	28.57	qfq	772,564	22,881,993	0.20%
2024-01-10	29.74	30.09	29.32	29.61	28.51	qfq	594,162	17,647,716	-0.67%
2024-01-09	29.29	30.18	29.05	29.81	28.71	qfq	1,075,700	31,955,294	3.11%
2024-01-08	29.75	29.90	28.91	28.91	27.84	qfq	749,400	22,030,864	-2.79%
2024-01-05	30.50	30.68	29.60	29.74	28.64	qfq	983,828	29,579,012	-2.72%
2024-01-04	30.58	30.92	30.25	30.57	29.44	qfq	1,028,700	31,450,778	-0.13%
2024-01-03	30.28	30.80	30.01	30.61	29.48	qfq	1,275,500	38,928,315	1.09%
2024-01-02	29.86	30.33	29.64	30.28	29.16	qfq	1,292,500	38,895,914	1.37%
2023-12-29	29.69	29.97	29.55	29.87	28.76	qfq	956,785	28,480,075	-0.07%
2023-12-28	29.13	29.90	28.82	29.89	28.78	qfq	1,077,403	31,845,785	2.64%
2023-12-27	28.82	29.30	28.62	29.12	28.04	qfq	637,100	18,517,053	0.69%
2023-12-26	28.86	29.13	28.58	28.92	27.85	qfq	549,600	15,889,994	-0.17%
2023-12-25	28.95	29.30	28.66	28.97	27.90	qfq	815,600	23,576,776	0.00%
2023-12-22	29.70	29.75	28.80	28.97	27.90	qfq	815,000	23,813,647	-2.62%
2023-12-21	29.40	29.80	28.82	29.75	28.65	qfq	953,614	27,994,518	1.36%
2023-12-20	29.06	29.98	29.05	29.35	28.26	qfq	1,191,414	35,176,753	1.14%
2023-12-19	28.95	29.14	28.61	29.02	27.95	qfq	694,800	20,115,699	0.66%
2023-12-18	28.98	29.30	28.59	28.83	27.76	qfq	895,900	25,988,154	-0.48%
2023-12-15	28.90	29.10	28.66	28.97	27.90	qfq	744,800	21,513,777	0.24%
2023-12-14	28.98	29.16	28.70	28.90	27.83	qfq	825,100	23,851,885	-0.17%
2023-12-13	28.60	29.08	28.44	28.95	27.88	qfq	1,342,000	38,780,358	1.08%
2023-12-12	27.84	28.76	27.76	28.64	27.58	qfq	1,367,700	38,894,430	2.87%
2023-12-11	26.97	27.91	26.70	27.84	26.81	qfq	1,053,047	28,870,771	2.73%
2023-12-08	27.59	27.86	27.10	27.10	26.10	qfq	824,300	22,548,881	-1.92%
2023-12-07	27.82	27.89	27.01	27.63	26.61	qfq	1,111,400	30,471,768	-0.65%
2023-12-06	27.63	28.13	27.50	27.81	26.78	qfq	863,500	24,129,509	0.14%
2023-12-05	27.89	28.09	27.69	27.77	26.74	qfq	730,000	20,347,433	-0.50%
2023-12-04	27.75	28.24	27.75	27.91	26.88	qfq	670,000	18,729,243	0.25%
2023-12-01	27.96	28.12	27.33	27.84	26.81	qfq	867,200	24,024,691	-0.07%
2023-11-30	28.27	28.47	27.72	27.86	26.83	qfq	785,800	22,003,007	-1.76%
2023-11-29	28.70	29.03	28.31	28.36	27.31	qfq	632,400	18,063,956	-1.36%
2023-11-28	28.19	28.84	28.03	28.75	27.69	qfq	946,379	27,037,411	1.99%
2023-11-27	28.01	28.34	27.82	28.19	27.15	qfq	774,647	21,749,713	0.39%
2023-11-24	28.80	28.80	28.05	28.08	27.04	qfq	840,900	23,756,473	-1.75%
2023-11-23	28.47	28.82	28.40	28.58	27.52	qfq	599,000	17,135,916	0.39%
2023-11-22	28.96	29.08	28.47	28.47	27.42	qfq	661,600	18,987,814	-1.69%
2023-11-21	29.20	29.33	28.84	28.96	27.89	qfq	651,200	18,922,867	-0.96%
2023-11-20	29.38	29.38	28.57	29.24	28.16	qfq	732,600	21,223,428	1.42%
2023-11-17	28.47	28.92	28.24	28.83	27.76	qfq	652,400	18,724,973	1.55%
2023-11-16	28.88	28.99	28.09	28.39	27.34	qfq	830,200	23,741,841	-1.70%
2023-11-15	28.79	28.97	28.64	28.88	27.81	qfq	896,903	25,843,710	0.80%
2023-11-14	28.61	28.83	28.41	28.65	27.59	qfq	756,700	21,658,118	0.17%
2023-11-13	28.30	28.68	28.17	28.60	27.54	qfq	766,700	21,801,040	1.53%
2023-11-10	28.25	28.32	27.91	28.17	27.13	qfq	662,000	18,621,530	-0.28%
2023-11-09	28.45	28.69	28.13	28.25	27.20	qfq	1,045,442	29,665,169	-0.88%
2023-11-08	28.74	28.97	28.23	28.50	27.44	qfq	929,747	26,523,922	-0.87%
2023-11-07	28.97	29.00	28.21	28.75	27.69	qfq	1,019,247	29,136,137	-0.55%
2023-11-06	28.39	28.93	28.35	28.91	27.84	qfq	690,700	19,818,175	1.83%
2023-11-03	27.65	28.49	27.65	28.39	27.34	qfq	930,500	26,289,627	2.68%
2023-11-02	27.97	28.26	27.65	27.65	26.63	qfq	769,300	21,536,994	-0.93%
2023-11-01	27.78	28.14	27.62	27.91	26.88	qfq	639,100	17,842,805	0.47%
2023-10-31	27.98	28.18	27.61	27.78	26.75	qfq	793,900	22,108,438	-1.07%
2023-10-30	28.49	28.52	27.35	28.08	27.04	qfq	1,560,600	43,299,340	-1.47%
2023-10-27	27.50	28.60	27.32	28.50	27.44	qfq	1,334,900	37,415,689	3.34%
2023-10-26	28.13	28.52	26.52	27.58	26.56	qfq	1,848,300	50,428,734	-6.60%
2023-10-25	29.31	29.79	29.07	29.53	28.44	qfq	592,900	17,498,539	1.97%
2023-10-24	28.24	29.07	28.10	28.96	27.89	qfq	547,600	15,728,222	2.77%
2023-10-23	28.95	29.16	27.94	28.18	27.14	qfq	515,600	14,566,120	-2.66%
2023-10-20	29.15	29.48	28.81	28.95	27.88	qfq	503,600	14,637,653	-0.82%
2023-10-19	29.02	29.74	28.90	29.19	28.11	qfq	588,900	17,259,874	-0.21%
2023-10-18	29.98	29.98	29.15	29.25	28.17	qfq	520,850	15,253,514	-1.91%
2023-10-17	30.04	30.04	29.54	29.82	28.72	qfq	414,700	12,335,301	0.64%
2023-10-16	30.20	30.30	29.53	29.63	28.53	qfq	499,500	14,840,829	-1.69%
2023-10-13	30.73	30.79	29.90	30.14	29.02	qfq	704,200	21,252,321	-2.30%
2023-10-12	30.79	30.99	30.37	30.85	29.71	qfq	624,000	19,120,612	0.42%
2023-10-11	30.75	30.91	30.41	30.72	29.58	qfq	738,600	22,615,002	0.10%
2023-10-10	31.12	31.50	30.54	30.69	29.55	qfq	691,200	21,317,544	-1.38%
2023-10-09	31.61	31.65	31.02	31.12	29.97	qfq	814,100	25,439,220	-1.55%
2023-09-28	31.52	31.89	31.40	31.61	30.44	qfq	700,963	22,180,614	0.13%
2023-09-27	31.08	32.03	31.03	31.57	30.40	qfq	687,243	21,719,153	1.25%
2023-09-26	31.23	31.52	30.96	31.18	30.03	qfq	619,570	19,363,247	0.74%
2023-09-25	31.31	31.56	30.75	30.95	29.80	qfq	558,400	17,359,633	-1.12%
2023-09-22	30.68	31.32	30.32	31.30	30.14	qfq	606,000	18,708,707	2.02%
2023-09-21	30.96	31.22	30.51	30.68	29.54	qfq	583,500	17,912,095	-0.90%
2023-09-20	30.99	31.46	30.77	30.96	29.81	qfq	729,500	22,665,404	0.16%
2023-09-19	31.48	31.48	30.77	30.91	29.77	qfq	836,500	25,913,206	-1.34%
2023-09-18	31.65	32.13	31.13	31.33	30.17	qfq	1,044,823	33,027,369	-0.85%
2023-09-15	31.95	31.95	31.12	31.60	30.43	qfq	854,923	26,903,251	-0.09%
2023-09-14	32.17	32.35	31.35	31.63	30.46	qfq	1,015,300	32,246,418	-2.07%
2023-09-13	33.20	33.49	31.91	32.30	31.10	qfq	922,900	29,918,306	-2.77%
2023-09-12	34.01	34.01	33.14	33.22	31.99	qfq	839,750	28,011,167	-2.06%
2023-09-11	33.60	34.08	33.05	33.92	32.66	qfq	483,968	16,326,273	1.74%
2023-09-08	33.11	33.60	33.03	33.34	32.11	qfq	441,082	14,729,394	0.69%
2023-09-07	34.32	34.40	33.11	33.11	31.88	qfq	614,768	20,644,318	-2.85%
2023-09-06	33.62	34.16	33.20	34.08	32.82	qfq	562,500	18,993,288	1.16%
2023-09-05	32.88	33.78	32.88	33.69	32.44	qfq	711,582	23,775,854	1.72%
2023-09-04	32.72	33.12	32.45	33.12	31.89	qfq	757,274	24,827,661	1.94%
2023-09-01	33.05	33.44	32.28	32.49	31.29	qfq	1,039,674	33,799,461	-2.43%
2023-08-31	33.91	34.03	33.09	33.30	32.07	qfq	692,200	23,104,106	-1.77%
2023-08-30	33.76	34.66	33.52	33.90	32.64	qfq	862,000	29,367,359	1.13%
2023-08-29	32.05	33.63	31.98	33.52	32.28	qfq	1,100,200	36,431,071	4.46%
2023-08-28	34.50	34.69	32.03	32.09	30.90	qfq	1,182,600	38,975,081	-2.96%
2023-08-25	33.39	34.20	33.00	33.07	31.85	qfq	751,000	25,153,309	-0.96%
2023-08-24	34.20	34.20	33.26	33.39	32.15	qfq	843,200	28,451,205	-1.59%
2023-08-23	34.22	34.48	33.80	33.93	32.67	qfq	417,000	14,246,769	-1.28%
2023-08-22	34.59	34.68	33.69	34.37	33.10	qfq	566,300	19,322,897	0.09%
2023-08-21	34.70	35.48	34.28	34.34	33.07	qfq	436,700	15,122,842	-1.01%
2023-08-18	34.85	35.67	34.51	34.69	33.41	qfq	688,500	24,140,202	-0.43%
2023-08-17	34.01	34.89	33.72	34.84	33.55	qfq	626,400	21,535,278	2.44%
2023-08-16	34.58	34.93	33.99	34.01	32.75	qfq	467,000	16,043,308	-1.93%
2023-08-15	35.25	35.55	34.41	34.68	33.40	qfq	635,700	22,107,396	-1.78%
2023-08-14	35.65	35.73	34.60	35.31	34.00	qfq	654,900	23,036,519	-1.67%
2023-08-11	36.17	36.40	35.85	35.91	34.58	qfq	438,500	15,839,221	-0.72%
2023-08-10	35.59	36.39	35.44	36.17	34.83	qfq	519,600	18,726,127	1.63%
2023-08-09	35.69	35.88	35.26	35.59	34.27	qfq	460,000	16,377,607	-0.31%
2023-08-08	36.04	36.10	35.50	35.70	34.38	qfq	671,400	23,962,672	-0.64%
2023-08-07	36.58	36.85	35.80	35.93	34.60	qfq	1,059,500	38,274,250	-2.10%
2023-08-04	37.35	37.60	36.52	36.70	35.34	qfq	996,200	36,731,223	-1.71%
2023-08-03	37.59	37.80	37.22	37.34	35.96	qfq	441,000	16,498,326	-0.74%
2023-08-02	37.65	37.96	37.22	37.62	36.23	qfq	452,100	17,018,137	-0.19%
2023-08-01	37.79	37.80	37.08	37.69	36.29	qfq	634,800	23,762,891	0.13%
2023-07-31	37.82	38.23	37.54	37.64	36.25	qfq	738,700	27,955,664	-0.55%
2023-07-28	38.18	38.33	37.56	37.85	36.45	qfq	553,500	20,936,228	-1.20%
2023-07-27	39.30	39.31	38.20	38.31	36.89	qfq	607,200	23,491,744	-2.05%
2023-07-26	38.96	39.57	38.70	39.11	37.66	qfq	436,900	17,142,467	-0.10%
2023-07-25	38.60	39.19	38.60	39.15	37.70	qfq	462,142	18,015,368	2.03%
2023-07-24	39.06	39.33	38.37	38.37	36.95	qfq	755,900	29,346,354	-1.36%
2023-07-21	39.20	39.39	38.85	38.90	37.46	qfq	473,700	18,474,788	-0.79%
2023-07-20	38.88	39.68	38.88	39.21	37.76	qfq	741,134	29,160,009	0.72%
2023-07-19	39.10	39.30	38.80	38.93	37.49	qfq	322,500	12,576,857	-0.43%
2023-07-18	39.29	39.39	38.68	39.10	37.65	qfq	389,091	15,201,163	0.31%