SECURITY DETAIL · RAW DATA

交大思诺300851.SZ

ASZSECNYSTOCK

最近收盘价21.672026-07-17

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）1,726,900

成交额（元）38,188,850

日线记录717

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 717 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
2026-05-21	2026-05-29	cash_dividend	0.68	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-17	2025-05-26	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-18	2024-07-26	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	22.51	22.76	21.45	21.67	21.67	qfq	1,726,900	38,188,850	-3.60%
2026-07-16	22.33	22.79	22.04	22.48	22.48	qfq	1,116,700	25,127,102	0.36%
2026-07-15	22.34	22.56	21.95	22.40	22.40	qfq	1,178,747	26,281,768	0.99%
2026-07-14	21.65	22.24	21.40	22.18	22.18	qfq	1,349,247	29,472,532	2.45%
2026-07-13	22.63	22.64	21.65	21.65	21.65	qfq	1,366,000	30,111,930	-3.69%
2026-07-10	21.77	22.87	21.57	22.48	22.48	qfq	1,654,536	37,048,400	3.26%
2026-07-09	21.91	22.19	21.32	21.77	21.77	qfq	1,359,200	29,500,062	-1.63%
2026-07-08	22.24	22.49	21.85	22.13	22.13	qfq	1,179,200	26,093,118	-0.81%
2026-07-07	23.17	23.40	22.22	22.31	22.31	qfq	1,306,400	29,492,963	-4.04%
2026-07-06	23.60	23.95	23.04	23.25	23.25	qfq	1,332,100	31,104,246	-1.06%
2026-07-03	22.97	23.67	22.62	23.50	23.50	qfq	1,803,300	42,018,991	3.89%
2026-07-02	23.01	23.34	22.55	22.62	22.62	qfq	1,678,675	38,550,012	-0.66%
2026-07-01	22.33	23.06	22.01	22.77	22.77	qfq	1,758,383	39,831,127	2.34%
2026-06-30	22.24	22.67	21.91	22.25	22.25	qfq	1,127,558	25,086,403	-0.45%
2026-06-29	22.41	22.44	21.62	22.35	22.35	qfq	1,488,500	32,931,607	-0.13%
2026-06-26	22.58	22.94	22.12	22.38	22.38	qfq	1,280,118	28,693,683	-2.10%
2026-06-25	23.30	23.53	22.53	22.86	22.86	qfq	1,476,500	33,809,673	-2.31%
2026-06-24	24.54	24.54	23.25	23.40	23.40	qfq	1,861,000	43,993,377	-4.29%
2026-06-23	23.80	24.95	23.65	24.45	24.45	qfq	1,741,000	42,726,311	2.17%
2026-06-22	23.47	24.08	22.70	23.93	23.93	qfq	1,831,752	42,620,861	0.97%
2026-06-18	23.73	24.09	23.25	23.70	23.70	qfq	1,171,800	27,804,496	-0.59%
2026-06-17	24.30	24.46	23.73	23.84	23.84	qfq	1,557,575	37,268,257	-1.97%
2026-06-16	24.60	24.70	24.00	24.32	24.32	qfq	1,487,983	36,145,701	-1.46%
2026-06-15	24.68	25.37	24.32	24.68	24.68	qfq	1,820,100	45,162,020	0.08%
2026-06-12	24.72	25.00	24.18	24.66	24.66	qfq	1,531,100	37,731,225	1.36%
2026-06-11	24.85	25.08	23.85	24.33	24.33	qfq	1,582,200	38,370,535	-2.17%
2026-06-10	25.10	25.37	24.49	24.87	24.87	qfq	1,876,400	46,554,051	-1.85%
2026-06-09	25.31	25.63	25.06	25.34	25.34	qfq	1,746,300	44,297,440	1.00%
2026-06-08	25.10	26.07	24.77	25.09	25.09	qfq	2,768,518	70,473,344	-3.80%
2026-06-05	25.79	26.68	25.02	26.08	26.08	qfq	2,335,200	60,377,420	1.72%
2026-06-04	26.40	26.40	25.39	25.64	25.64	qfq	2,473,100	63,650,493	-2.88%
2026-06-03	27.37	27.51	26.13	26.40	26.40	qfq	3,452,091	92,574,855	-2.22%
2026-06-02	27.80	28.36	26.92	27.00	27.00	qfq	3,709,918	101,577,985	-1.75%
2026-06-01	26.52	28.10	26.01	27.48	27.48	qfq	4,492,900	122,994,583	2.46%
2026-05-29	30.00	30.74	26.69	26.82	26.82	qfq	6,120,527	174,168,773	-11.75%
2026-05-28	30.30	31.89	29.62	30.39	29.71	qfq	6,057,818	184,050,450	-4.73%
2026-05-27	32.58	34.43	31.20	31.90	31.19	qfq	8,480,865	272,035,799	-7.80%
2026-05-26	38.86	38.86	32.44	34.60	33.83	qfq	11,998,316	419,512,526	6.79%
2026-05-11	31.40	32.92	31.00	32.40	31.68	qfq	2,388,200	76,193,420	3.85%
2026-05-08	30.86	31.27	30.82	31.20	30.50	qfq	1,115,200	34,721,633	0.94%
2026-05-07	30.85	31.34	30.77	30.91	30.22	qfq	1,182,500	36,699,646	0.36%
2026-05-06	30.86	31.38	30.43	30.80	30.11	qfq	1,938,100	59,953,369	0.39%
2026-04-30	30.46	31.05	30.29	30.68	29.99	qfq	1,431,700	43,941,501	1.29%
2026-04-29	29.60	30.45	29.45	30.29	29.61	qfq	1,333,600	40,178,033	2.37%
2026-04-28	29.98	30.25	29.30	29.59	28.93	qfq	2,272,200	67,709,569	-0.90%
2026-04-27	29.55	30.16	28.51	29.86	29.19	qfq	1,916,800	56,187,680	1.98%
2026-04-24	28.77	29.46	28.50	29.28	28.62	qfq	1,201,200	34,814,465	1.42%
2026-04-23	29.35	29.57	28.75	28.87	28.22	qfq	762,600	22,070,106	-1.80%
2026-04-22	29.16	29.55	28.85	29.40	28.74	qfq	788,100	23,112,496	0.34%
2026-04-21	29.38	29.71	29.03	29.30	28.64	qfq	947,900	27,781,456	0.07%
2026-04-20	29.15	29.42	28.87	29.28	28.62	qfq	750,600	21,922,710	0.79%
2026-04-17	29.45	29.45	28.82	29.05	28.40	qfq	850,400	24,708,419	-0.68%
2026-04-16	28.68	29.35	28.23	29.25	28.60	qfq	922,200	26,678,484	2.67%
2026-04-15	28.89	28.89	28.26	28.49	27.85	qfq	1,034,918	29,500,996	0.00%
2026-04-14	28.74	28.98	28.17	28.49	27.85	qfq	924,200	26,335,224	-0.31%
2026-04-13	29.19	29.19	28.23	28.58	27.94	qfq	870,400	24,903,195	-1.45%
2026-04-10	28.89	29.45	28.48	29.00	28.35	qfq	1,131,618	32,896,094	1.83%
2026-04-09	29.41	29.41	28.38	28.48	27.84	qfq	1,274,201	36,734,616	-3.13%
2026-04-08	28.78	29.46	28.50	29.40	28.74	qfq	1,200,700	35,013,868	4.70%
2026-04-07	27.63	28.22	27.19	28.08	27.45	qfq	1,357,134	37,808,102	2.78%
2026-04-03	28.29	28.50	27.08	27.32	26.71	qfq	1,165,800	32,086,870	-3.43%
2026-04-02	29.05	29.39	28.13	28.29	27.66	qfq	1,579,368	45,183,432	-3.05%
2026-04-01	29.76	30.70	28.71	29.18	28.53	qfq	2,269,055	66,901,855	-0.98%
2026-03-31	29.25	30.72	28.73	29.47	28.81	qfq	2,675,300	80,566,686	0.96%
2026-03-30	28.11	29.35	27.55	29.19	28.54	qfq	1,575,000	45,337,843	2.75%
2026-03-27	27.60	28.74	27.31	28.41	27.77	qfq	965,800	27,271,097	1.90%
2026-03-26	28.58	28.98	27.71	27.88	27.26	qfq	1,050,618	29,588,790	-2.89%
2026-03-25	28.60	29.10	28.38	28.71	28.07	qfq	1,475,000	42,373,691	1.06%
2026-03-24	28.41	28.51	27.00	28.41	27.77	qfq	2,448,410	68,014,202	0.67%
2026-03-23	29.03	29.11	27.06	28.22	27.59	qfq	1,943,300	54,509,250	-4.60%
2026-03-20	30.77	30.95	29.49	29.58	28.92	qfq	1,313,500	39,366,322	-3.87%
2026-03-19	31.55	31.55	30.35	30.77	30.08	qfq	1,137,399	35,144,995	-2.96%
2026-03-18	31.05	31.74	30.72	31.71	31.00	qfq	1,463,901	45,818,656	2.39%
2026-03-17	31.50	31.70	30.80	30.97	30.28	qfq	1,148,700	35,856,016	-1.09%
2026-03-16	31.20	31.71	31.04	31.31	30.61	qfq	972,700	30,422,542	0.48%
2026-03-13	31.36	31.80	31.00	31.16	30.46	qfq	780,200	24,502,416	-0.64%
2026-03-12	31.82	31.96	31.19	31.36	30.66	qfq	1,077,700	33,961,415	-1.45%
2026-03-11	32.50	32.50	31.60	31.82	31.11	qfq	865,600	27,646,526	-1.61%
2026-03-10	31.59	32.38	31.59	32.34	31.62	qfq	940,200	30,312,510	2.50%
2026-03-09	31.59	31.91	30.96	31.55	30.84	qfq	1,458,718	45,809,069	-0.09%
2026-03-06	30.55	31.79	30.43	31.58	30.87	qfq	1,055,900	33,112,303	3.34%
2026-03-05	30.76	31.38	30.38	30.56	29.88	qfq	1,125,599	34,706,062	0.13%
2026-03-04	30.10	30.83	29.85	30.52	29.84	qfq	1,223,700	37,355,841	0.23%
2026-03-03	31.26	31.49	30.22	30.45	29.77	qfq	1,960,700	60,577,804	-2.12%
2026-03-02	31.66	32.20	30.85	31.11	30.41	qfq	1,829,100	57,388,013	-3.39%
2026-02-27	32.28	32.28	31.69	32.20	31.48	qfq	1,160,718	37,124,524	0.63%
2026-02-26	32.00	32.24	31.51	32.00	31.28	qfq	1,571,618	50,112,051	0.53%
2026-02-25	32.45	32.57	31.50	31.83	31.12	qfq	1,489,300	47,488,376	-1.61%
2026-02-24	31.69	32.50	31.69	32.35	31.63	qfq	1,744,800	56,312,831	2.54%
2026-02-13	31.44	31.95	31.35	31.55	30.84	qfq	1,074,900	34,018,717	0.16%
2026-02-12	31.29	31.60	31.05	31.50	30.80	qfq	1,003,000	31,503,657	0.54%
2026-02-11	31.40	31.64	31.20	31.33	30.63	qfq	938,600	29,550,742	-0.22%
2026-02-10	31.53	31.75	31.28	31.40	30.70	qfq	1,064,300	33,561,921	-0.57%
2026-02-09	31.00	31.77	30.81	31.58	30.87	qfq	1,920,500	60,470,596	2.53%
2026-02-06	30.58	31.08	30.35	30.80	30.11	qfq	1,252,600	38,674,128	0.36%
2026-02-05	30.86	31.08	30.50	30.69	30.00	qfq	1,200,000	36,938,483	-0.55%
2026-02-04	30.50	30.94	30.35	30.86	30.17	qfq	1,287,800	39,595,132	1.21%
2026-02-03	30.37	30.65	30.07	30.49	29.81	qfq	1,443,800	43,903,781	1.50%
2026-02-02	30.31	30.58	29.74	30.04	29.37	qfq	1,615,400	48,858,374	-0.20%
2026-01-30	29.45	30.20	29.20	30.10	29.43	qfq	1,663,000	49,523,326	1.59%
2026-01-29	29.78	30.17	29.02	29.63	28.97	qfq	1,420,200	42,138,434	-1.13%
2026-01-28	30.30	30.47	29.81	29.97	29.30	qfq	1,165,600	35,042,405	-0.83%
2026-01-27	30.43	30.57	29.56	30.22	29.54	qfq	1,726,800	51,900,549	-1.40%
2026-01-26	30.30	30.80	30.01	30.65	29.96	qfq	2,322,507	70,804,504	1.16%
2026-01-23	30.48	30.50	29.88	30.30	29.62	qfq	1,564,618	47,183,298	-0.62%
2026-01-22	30.20	30.75	29.98	30.49	29.81	qfq	1,983,500	60,313,700	1.43%
2026-01-21	29.70	30.14	29.52	30.06	29.39	qfq	1,927,000	57,672,623	0.91%
2026-01-20	29.77	30.38	29.55	29.79	29.12	qfq	2,775,718	83,028,374	0.64%
2026-01-19	29.70	29.89	29.15	29.60	28.94	qfq	3,612,084	107,059,257	-0.10%
2026-01-16	31.08	32.36	29.39	29.63	28.97	qfq	5,741,050	173,609,950	4.40%
2026-01-15	28.40	28.66	28.10	28.38	27.74	qfq	996,918	28,275,842	0.21%
2026-01-14	28.13	28.58	27.72	28.32	27.69	qfq	1,221,918	34,510,426	0.68%
2026-01-13	28.36	28.51	27.75	28.13	27.50	qfq	1,315,518	37,082,401	0.50%
2026-01-12	27.84	28.16	27.54	27.99	27.36	qfq	1,209,618	33,736,518	1.41%
2026-01-09	27.17	27.63	27.05	27.60	26.98	qfq	917,800	25,196,164	1.36%
2026-01-08	26.94	27.46	26.86	27.23	26.62	qfq	868,100	23,677,788	0.52%
2026-01-07	27.38	27.50	27.02	27.09	26.48	qfq	763,600	20,763,846	-1.02%
2026-01-06	27.07	27.68	26.88	27.37	26.76	qfq	1,166,218	31,951,113	1.15%
2026-01-05	26.79	27.45	26.77	27.06	26.45	qfq	999,700	27,132,450	1.01%
2025-12-31	26.56	26.90	26.33	26.79	26.19	qfq	652,136	17,359,830	1.02%
2025-12-30	27.01	27.01	26.50	26.52	25.93	qfq	728,373	19,450,730	-1.67%
2025-12-29	26.58	27.08	26.22	26.97	26.37	qfq	985,673	26,448,334	1.47%
2025-12-26	27.05	27.07	26.55	26.58	25.99	qfq	764,171	20,436,979	-1.23%
2025-12-25	27.18	27.18	26.64	26.91	26.31	qfq	628,330	16,889,765	0.56%
2025-12-24	26.77	27.20	26.45	26.76	26.16	qfq	626,418	16,811,173	0.87%
2025-12-23	26.69	26.91	26.33	26.53	25.94	qfq	641,500	17,017,406	-0.26%
2025-12-22	27.08	27.20	26.57	26.60	26.00	qfq	685,000	18,360,621	-1.26%
2025-12-19	26.41	26.94	26.20	26.94	26.34	qfq	709,300	18,890,102	2.08%
2025-12-18	25.80	26.58	25.60	26.39	25.80	qfq	798,900	21,036,752	1.93%
2025-12-17	25.81	26.13	25.32	25.89	25.31	qfq	875,718	22,506,151	0.90%
2025-12-16	26.00	26.27	25.52	25.66	25.09	qfq	769,171	19,807,423	-1.31%
2025-12-15	26.00	26.41	25.76	26.00	25.42	qfq	857,000	22,353,319	-0.19%
2025-12-12	26.37	26.86	26.04	26.05	25.47	qfq	826,700	21,813,542	-1.55%
2025-12-11	27.21	27.78	26.37	26.46	25.87	qfq	997,500	26,771,398	-2.72%
2025-12-10	27.74	27.87	27.18	27.20	26.59	qfq	822,318	22,544,278	-1.48%
2025-12-09	27.72	28.08	27.32	27.61	26.99	qfq	943,400	26,214,387	-0.43%
2025-12-08	27.60	27.96	27.47	27.73	27.11	qfq	985,000	27,347,618	0.98%
2025-12-05	27.12	27.66	26.75	27.46	26.85	qfq	1,187,700	32,304,785	1.25%
2025-12-04	28.60	28.76	27.03	27.12	26.51	qfq	1,596,900	43,993,880	-2.24%
2025-12-03	27.95	28.08	27.56	27.74	27.12	qfq	861,400	23,871,657	-0.75%
2025-12-02	28.14	28.47	27.53	27.95	27.32	qfq	1,159,200	32,320,791	-1.24%
2025-12-01	28.02	28.50	27.87	28.30	27.67	qfq	929,400	26,254,513	1.00%
2025-11-28	27.70	28.06	27.40	28.02	27.39	qfq	715,800	19,878,735	1.23%
2025-11-27	27.32	27.85	27.23	27.68	27.06	qfq	718,900	19,844,615	1.32%
2025-11-26	27.89	28.59	27.25	27.32	26.71	qfq	940,587	26,036,858	-2.25%
2025-11-25	27.69	28.36	27.69	27.95	27.32	qfq	909,900	25,521,086	1.56%
2025-11-24	27.41	27.80	26.91	27.52	26.90	qfq	1,292,200	35,465,799	2.65%
2025-11-21	28.15	28.67	26.66	26.81	26.21	qfq	1,173,900	32,102,216	-4.76%
2025-11-20	28.55	28.96	28.00	28.15	27.52	qfq	763,300	21,663,428	-0.46%
2025-11-19	29.30	29.39	28.20	28.28	27.65	qfq	924,858	26,431,798	-3.18%
2025-11-18	29.11	29.21	28.50	29.21	28.56	qfq	632,200	18,306,078	0.14%
2025-11-17	29.03	29.29	28.68	29.17	28.52	qfq	795,900	23,176,957	0.59%
2025-11-14	28.81	29.22	28.67	29.00	28.35	qfq	730,410	21,222,386	0.66%
2025-11-13	28.95	29.01	28.60	28.81	28.17	qfq	585,400	16,817,669	-0.21%
2025-11-12	29.04	29.26	28.71	28.87	28.22	qfq	736,318	21,244,720	-0.07%
2025-11-11	29.04	29.20	28.78	28.89	28.24	qfq	796,700	23,083,200	0.14%
2025-11-10	29.27	29.27	28.72	28.85	28.20	qfq	882,000	25,447,047	-0.65%
2025-11-07	28.94	29.18	28.89	29.04	28.39	qfq	763,100	22,183,488	-0.27%
2025-11-06	29.07	29.13	28.70	29.12	28.47	qfq	678,100	19,659,520	0.17%
2025-11-05	28.64	29.13	28.50	29.07	28.42	qfq	1,408,100	40,694,149	0.94%
2025-11-04	28.55	29.00	28.55	28.80	28.16	qfq	1,159,300	33,421,727	0.63%
2025-11-03	28.74	28.98	28.32	28.62	27.98	qfq	1,463,000	42,049,742	1.13%
2025-10-31	27.88	28.43	27.80	28.30	27.67	qfq	815,500	23,020,713	0.46%
2025-10-30	28.14	28.45	28.00	28.17	27.54	qfq	1,239,500	34,991,210	-0.39%
2025-10-29	28.00	28.52	27.83	28.28	27.65	qfq	1,624,000	45,774,618	1.73%
2025-10-28	27.66	27.84	27.40	27.80	27.18	qfq	643,900	17,836,633	0.91%
2025-10-27	27.84	27.84	27.14	27.55	26.93	qfq	818,300	22,509,539	-0.14%
2025-10-24	27.49	27.70	27.19	27.59	26.97	qfq	843,711	23,245,420	0.88%
2025-10-23	27.08	27.45	26.87	27.35	26.74	qfq	827,200	22,472,368	0.18%
2025-10-22	27.18	27.47	26.91	27.30	26.69	qfq	846,000	23,045,186	0.66%
2025-10-21	26.71	27.16	26.33	27.12	26.51	qfq	772,300	20,712,875	2.46%
2025-10-20	26.09	26.55	26.00	26.47	25.88	qfq	839,700	22,087,905	2.08%
2025-10-17	26.30	26.47	25.90	25.93	25.35	qfq	833,500	21,789,020	-0.77%
2025-10-16	26.28	26.58	26.01	26.13	25.55	qfq	715,400	18,750,792	-0.95%
2025-10-15	26.40	26.81	26.23	26.38	25.79	qfq	849,900	22,544,912	0.23%
2025-10-14	26.25	26.72	26.02	26.32	25.73	qfq	1,244,800	32,976,589	0.65%
2025-10-13	25.84	26.33	24.61	26.15	25.56	qfq	1,231,500	31,808,095	0.19%
2025-10-10	26.17	26.89	26.02	26.10	25.52	qfq	1,562,681	41,026,090	-0.23%
2025-10-09	26.61	27.00	25.98	26.16	25.57	qfq	2,134,849	56,251,300	-3.93%
2025-09-30	27.99	27.99	27.23	27.23	26.62	qfq	575,500	15,841,799	-0.66%
2025-09-29	27.09	27.47	26.61	27.41	26.80	qfq	736,500	20,011,789	1.07%
2025-09-26	27.15	27.57	26.82	27.12	26.51	qfq	574,700	15,637,861	-0.51%
2025-09-25	27.76	27.99	27.10	27.26	26.65	qfq	698,331	19,180,519	-1.80%
2025-09-24	26.66	27.98	26.66	27.76	27.14	qfq	1,106,900	30,458,183	3.16%
2025-09-23	27.33	27.61	26.02	26.91	26.31	qfq	1,209,700	32,118,033	-1.97%
2025-09-22	27.83	27.83	27.23	27.45	26.84	qfq	537,200	14,746,924	-0.90%
2025-09-19	28.09	28.09	27.43	27.70	27.08	qfq	645,200	17,855,616	-0.61%
2025-09-18	28.58	28.58	27.62	27.87	27.25	qfq	1,067,600	30,070,621	-1.80%
2025-09-17	28.69	28.82	28.32	28.38	27.74	qfq	854,400	24,397,067	-1.29%
2025-09-16	28.37	28.87	27.70	28.75	28.11	qfq	1,346,618	38,373,645	2.28%
2025-09-15	28.08	28.18	27.79	28.11	27.48	qfq	596,700	16,706,996	0.11%
2025-09-12	28.42	28.49	27.93	28.08	27.45	qfq	742,695	20,910,500	-0.95%
2025-09-11	27.91	28.57	27.61	28.35	27.72	qfq	819,100	23,032,666	1.00%
2025-09-10	28.07	28.26	27.86	28.07	27.44	qfq	549,899	15,428,233	0.47%
2025-09-09	28.21	28.43	27.72	27.94	27.31	qfq	886,500	24,882,635	-0.39%
2025-09-08	27.71	28.14	27.47	28.05	27.42	qfq	1,028,900	28,595,113	2.15%
2025-09-05	27.22	27.50	27.00	27.46	26.85	qfq	941,500	25,721,688	0.88%
2025-09-04	27.00	27.55	26.44	27.22	26.61	qfq	1,326,000	36,086,747	1.64%
2025-09-03	27.72	27.89	26.72	26.78	26.18	qfq	1,244,587	33,848,752	-3.08%
2025-09-02	27.78	28.00	27.18	27.63	27.01	qfq	1,225,600	33,658,959	-0.86%
2025-09-01	27.54	28.48	27.54	27.87	27.25	qfq	1,378,000	38,665,170	0.98%
2025-08-29	27.98	28.11	27.53	27.60	26.98	qfq	1,034,200	28,682,394	-0.97%
2025-08-28	28.02	28.48	26.91	27.87	27.25	qfq	1,942,200	53,748,105	-0.11%
2025-08-27	29.20	29.27	27.89	27.90	27.28	qfq	1,819,800	51,862,725	-4.02%
2025-08-26	28.78	29.40	28.47	29.07	28.42	qfq	1,184,000	34,449,605	0.66%
2025-08-25	29.00	29.35	28.62	28.88	28.23	qfq	1,386,518	40,165,719	0.87%
2025-08-22	28.80	28.95	28.38	28.63	27.99	qfq	978,218	27,944,460	-0.59%
2025-08-21	29.05	29.12	28.67	28.80	28.16	qfq	953,500	27,537,497	-0.03%
2025-08-20	28.77	28.83	28.44	28.81	28.17	qfq	977,295	27,956,825	0.03%
2025-08-19	28.76	28.88	28.36	28.80	28.16	qfq	1,107,400	31,785,064	0.59%
2025-08-18	28.40	29.07	28.39	28.63	27.99	qfq	1,277,200	36,725,687	0.92%
2025-08-15	28.31	28.67	28.00	28.37	27.74	qfq	1,311,700	37,237,412	0.78%
2025-08-14	29.31	29.39	28.15	28.15	27.52	qfq	1,703,800	48,819,430	-3.73%
2025-08-13	29.50	29.76	28.92	29.24	28.59	qfq	1,293,300	37,770,997	-0.54%
2025-08-12	30.00	30.21	29.25	29.40	28.74	qfq	1,434,600	42,314,354	-1.18%
2025-08-11	29.75	30.15	29.31	29.75	29.08	qfq	2,642,700	78,556,234	-0.27%
2025-08-08	29.20	30.50	28.92	29.83	29.16	qfq	3,614,554	107,729,512	2.16%
2025-08-07	29.45	29.70	29.16	29.20	28.55	qfq	1,148,100	33,703,554	-0.85%
2025-08-06	29.35	29.50	29.19	29.45	28.79	qfq	1,097,600	32,227,806	0.86%
2025-08-05	29.03	29.29	28.93	29.20	28.55	qfq	1,070,819	31,222,861	0.59%
2025-08-04	28.73	29.06	28.40	29.03	28.38	qfq	959,100	27,655,036	1.04%
2025-08-01	28.32	28.82	28.18	28.73	28.09	qfq	962,000	27,528,162	1.92%
2025-07-31	28.65	28.83	28.14	28.19	27.56	qfq	746,664	21,210,951	-1.02%
2025-07-30	28.64	28.72	28.25	28.48	27.84	qfq	709,800	20,230,547	-0.56%
2025-07-29	28.69	28.91	28.45	28.64	28.00	qfq	741,800	21,242,462	-0.38%
2025-07-28	28.88	28.88	28.51	28.75	28.11	qfq	933,100	26,808,899	0.67%
2025-07-25	28.37	28.77	28.24	28.56	27.92	qfq	804,618	22,930,006	0.67%
2025-07-24	28.32	28.74	28.23	28.37	27.74	qfq	902,900	25,738,039	0.53%
2025-07-23	28.37	28.57	28.14	28.22	27.59	qfq	755,000	21,403,464	-0.53%
2025-07-22	28.89	28.96	28.28	28.37	27.74	qfq	1,330,018	37,948,129	-1.80%
2025-07-21	28.44	28.89	28.33	28.89	28.24	qfq	1,081,618	30,994,331	1.65%
2025-07-18	28.50	28.55	28.07	28.42	27.78	qfq	793,801	22,489,619	0.50%
2025-07-17	28.18	28.33	28.04	28.28	27.65	qfq	678,700	19,170,593	0.39%
2025-07-16	27.95	28.34	27.72	28.17	27.54	qfq	799,800	22,481,564	1.15%
2025-07-15	28.09	28.31	27.54	27.85	27.23	qfq	775,900	21,592,233	-1.38%
2025-07-14	28.01	28.40	27.82	28.24	27.61	qfq	759,105	21,407,017	1.22%
2025-07-11	28.07	28.15	27.70	27.90	27.28	qfq	852,201	23,789,387	-0.43%
2025-07-10	28.19	28.36	27.78	28.02	27.39	qfq	791,987	22,199,405	-0.95%
2025-07-09	27.94	28.70	27.82	28.29	27.66	qfq	1,409,000	39,963,489	0.75%
2025-07-08	28.07	28.09	27.78	28.08	27.45	qfq	872,877	24,383,936	0.04%
2025-07-07	27.03	28.11	27.03	28.07	27.44	qfq	1,182,100	32,686,596	3.85%
2025-07-04	27.76	27.88	27.03	27.03	26.43	qfq	786,600	21,431,709	-2.63%
2025-07-03	27.45	27.89	27.32	27.76	27.14	qfq	762,900	21,091,862	1.17%
2025-07-02	27.66	27.66	27.17	27.44	26.83	qfq	511,000	13,985,162	-0.44%
2025-07-01	27.69	27.69	27.22	27.56	26.94	qfq	677,500	18,650,928	0.04%
2025-06-30	27.45	27.58	27.30	27.55	26.93	qfq	698,200	19,192,864	0.73%
2025-06-27	27.36	27.42	27.10	27.35	26.74	qfq	653,600	17,838,595	0.48%
2025-06-26	27.20	27.65	27.08	27.22	26.61	qfq	949,900	25,948,958	-0.44%
2025-06-25	27.06	27.66	27.01	27.34	26.73	qfq	1,222,900	33,425,798	1.26%
2025-06-24	26.32	27.06	26.32	27.00	26.40	qfq	901,345	24,140,196	2.27%
2025-06-23	25.45	26.44	25.41	26.40	25.81	qfq	968,800	25,302,397	2.05%
2025-06-20	26.79	27.48	25.85	25.87	25.29	qfq	1,084,500	28,688,211	-2.41%
2025-06-19	27.17	27.17	26.24	26.51	25.92	qfq	909,800	24,223,684	-2.54%
2025-06-18	26.81	27.31	26.80	27.20	26.59	qfq	1,056,700	28,593,859	0.70%
2025-06-17	27.07	27.12	26.69	27.01	26.41	qfq	743,800	19,997,759	0.30%
2025-06-16	26.26	26.96	26.10	26.93	26.33	qfq	828,200	22,138,500	2.67%
2025-06-13	26.58	26.68	26.17	26.23	25.64	qfq	784,400	20,678,599	-1.39%
2025-06-12	26.61	26.78	26.40	26.60	26.00	qfq	657,350	17,507,748	0.15%
2025-06-11	26.69	26.86	26.54	26.56	25.97	qfq	787,919	21,057,122	-0.52%
2025-06-10	26.59	27.22	26.49	26.70	26.10	qfq	1,936,563	51,958,175	0.68%
2025-06-09	26.50	26.75	26.40	26.52	25.93	qfq	803,800	21,309,779	0.45%
2025-06-06	26.12	26.44	26.01	26.40	25.81	qfq	731,200	19,172,117	0.57%
2025-06-05	26.15	26.37	25.87	26.25	25.66	qfq	511,700	13,357,432	0.50%
2025-06-04	25.91	26.14	25.91	26.12	25.54	qfq	493,500	12,844,366	0.62%
2025-06-03	25.67	26.15	25.67	25.96	25.38	qfq	589,100	15,325,971	0.74%
2025-05-30	26.58	26.58	25.77	25.77	25.19	qfq	1,029,800	26,822,369	-2.79%
2025-05-29	26.16	26.57	26.10	26.51	25.92	qfq	806,800	21,346,115	1.34%
2025-05-28	26.20	26.45	25.92	26.16	25.57	qfq	734,700	19,229,174	0.04%
2025-05-27	25.80	26.31	25.60	26.15	25.56	qfq	860,600	22,423,768	0.85%
2025-05-26	26.06	26.26	25.56	25.93	25.35	qfq	613,318	15,862,307	-1.48%
2025-05-23	26.61	27.17	26.28	26.32	25.31	qfq	1,250,400	33,433,410	-1.39%
2025-05-22	26.66	26.90	26.20	26.69	25.67	qfq	1,313,800	34,908,379	0.11%
2025-05-21	26.71	26.71	26.20	26.66	25.64	qfq	814,300	21,565,465	-0.07%
2025-05-20	26.70	26.70	26.26	26.68	25.66	qfq	837,200	22,260,068	0.38%
2025-05-19	26.16	26.80	25.85	26.58	25.56	qfq	1,467,900	38,654,398	1.06%
2025-05-16	26.43	26.50	26.18	26.30	25.29	qfq	712,300	18,760,127	-0.49%
2025-05-15	26.53	26.74	26.02	26.43	25.42	qfq	1,222,700	32,197,197	-0.38%
2025-05-14	26.90	27.05	26.32	26.53	25.51	qfq	1,742,500	46,380,733	-1.27%
2025-05-13	27.43	27.65	26.74	26.87	25.84	qfq	1,314,950	35,456,258	-1.18%
2025-05-12	26.60	27.55	26.60	27.19	26.15	qfq	2,279,318	61,855,807	2.80%
2025-05-09	27.09	27.13	26.45	26.45	25.44	qfq	1,117,220	29,863,506	-2.97%
2025-05-08	26.70	27.41	26.50	27.26	26.21	qfq	1,916,920	52,051,942	1.75%
2025-05-07	26.94	26.95	26.43	26.79	25.76	qfq	1,238,150	33,019,520	1.17%
2025-05-06	26.79	26.79	26.10	26.48	25.46	qfq	973,000	25,685,362	0.88%
2025-04-30	25.99	26.29	25.91	26.25	25.24	qfq	865,500	22,590,934	1.35%
2025-04-29	26.39	26.79	25.82	25.90	24.91	qfq	1,402,900	36,571,692	-1.71%
2025-04-28	26.12	26.48	25.26	26.35	25.34	qfq	1,831,418	47,569,481	1.19%
2025-04-25	26.05	26.30	25.84	26.04	25.04	qfq	740,300	19,245,558	-0.04%
2025-04-24	26.43	26.55	25.83	26.05	25.05	qfq	1,224,300	32,026,565	-1.33%
2025-04-23	26.64	26.84	26.39	26.40	25.39	qfq	1,323,770	35,187,192	-0.90%
2025-04-22	27.26	27.26	26.30	26.64	25.62	qfq	3,000,888	80,090,628	-5.16%
2025-04-21	27.71	28.56	27.50	28.09	27.01	qfq	1,668,558	47,027,701	1.23%
2025-04-18	28.06	28.16	27.38	27.75	26.69	qfq	1,901,100	52,763,812	-3.21%
2025-04-17	28.28	28.74	27.82	28.67	27.57	qfq	2,430,600	68,789,277	1.02%
2025-04-16	28.40	29.00	27.67	28.38	27.29	qfq	2,480,300	70,111,211	-1.05%
2025-04-15	29.89	29.93	28.33	28.68	27.58	qfq	4,083,300	117,396,060	-5.25%
2025-04-14	29.04	31.10	28.51	30.27	29.11	qfq	6,382,230	190,970,834	3.28%
2025-04-11	25.73	31.30	25.62	29.31	28.19	qfq	5,832,966	168,163,531	11.78%
2025-04-10	25.74	26.99	25.39	26.22	25.21	qfq	1,889,093	49,870,959	3.92%
2025-04-09	25.09	25.50	23.66	25.23	24.26	qfq	1,740,500	42,897,974	1.12%
2025-04-08	23.40	24.96	23.30	24.95	23.99	qfq	2,389,000	58,076,788	8.76%
2025-04-07	25.13	26.18	22.66	22.94	22.06	qfq	2,502,557	61,019,215	-18.16%
2025-04-03	27.07	29.07	26.75	28.03	26.96	qfq	2,512,300	70,680,155	3.17%
2025-04-02	27.05	27.66	26.92	27.17	26.13	qfq	831,700	22,795,999	0.15%
2025-04-01	26.66	27.48	26.66	27.13	26.09	qfq	966,300	26,222,797	0.74%
2025-03-31	27.02	27.08	26.08	26.93	25.90	qfq	1,454,378	38,559,249	-1.43%
2025-03-28	27.57	27.69	27.01	27.32	26.27	qfq	810,800	22,101,441	-1.01%
2025-03-27	27.60	27.76	26.81	27.60	26.54	qfq	993,900	27,175,146	-0.61%
2025-03-26	26.99	27.92	26.75	27.77	26.71	qfq	1,416,378	38,999,197	3.39%
2025-03-25	26.61	27.08	26.48	26.86	25.83	qfq	881,900	23,659,701	0.04%
2025-03-24	28.08	28.50	26.00	26.85	25.82	qfq	1,881,600	50,576,360	-4.38%
2025-03-21	28.23	28.58	27.91	28.08	27.00	qfq	823,200	23,179,732	-1.20%
2025-03-20	28.28	28.64	28.26	28.42	27.33	qfq	563,900	16,033,099	0.00%
2025-03-19	28.74	28.79	28.28	28.42	27.33	qfq	680,000	19,363,290	-1.11%
2025-03-18	28.69	28.80	28.56	28.74	27.64	qfq	743,800	21,328,332	0.45%
2025-03-17	28.25	28.70	28.08	28.61	27.51	qfq	1,149,100	32,721,519	1.06%
2025-03-14	27.61	28.34	27.50	28.31	27.22	qfq	1,170,100	32,843,359	1.94%
2025-03-13	28.09	28.21	27.37	27.77	26.71	qfq	1,125,800	31,152,788	-0.96%
2025-03-12	28.21	28.34	28.02	28.04	26.96	qfq	561,814	15,804,072	-0.57%
2025-03-11	27.98	28.24	27.93	28.20	27.12	qfq	523,000	14,687,512	0.07%
2025-03-10	28.00	28.25	27.90	28.18	27.10	qfq	813,918	22,893,220	0.64%
2025-03-07	28.11	28.27	27.68	28.00	26.93	qfq	1,087,500	30,415,903	-0.78%
2025-03-06	28.16	28.33	27.86	28.22	27.14	qfq	1,205,500	34,026,701	1.29%
2025-03-05	27.78	27.94	27.41	27.86	26.79	qfq	491,200	13,592,481	0.29%
2025-03-04	27.67	27.79	27.22	27.78	26.71	qfq	595,986	16,507,080	1.20%
2025-03-03	27.02	27.64	26.95	27.45	26.40	qfq	662,200	18,144,897	1.55%
2025-02-28	27.85	27.92	26.99	27.03	25.99	qfq	800,400	21,938,393	-3.26%
2025-02-27	28.16	28.16	27.37	27.94	26.87	qfq	950,900	26,369,952	-0.78%
2025-02-26	27.86	28.35	27.86	28.16	27.08	qfq	979,050	27,565,612	0.93%
2025-02-25	27.86	28.04	27.63	27.90	26.83	qfq	589,300	16,415,342	-0.50%
2025-02-24	27.85	28.15	27.62	28.04	26.96	qfq	887,300	24,767,369	0.68%
2025-02-21	27.71	28.01	27.58	27.85	26.78	qfq	1,088,600	30,260,749	0.00%
2025-02-20	28.04	28.10	27.69	27.85	26.78	qfq	1,393,377	38,781,145	-0.85%
2025-02-19	27.60	28.46	27.54	28.09	27.01	qfq	2,058,800	57,751,748	0.97%
2025-02-18	27.40	29.77	27.09	27.82	26.75	qfq	2,777,600	78,598,687	1.98%
2025-02-17	26.80	27.44	26.80	27.28	26.23	qfq	645,300	17,577,281	1.26%
2025-02-14	26.73	27.17	26.73	26.94	25.91	qfq	562,200	15,183,927	0.04%
2025-02-13	27.49	27.55	26.93	26.93	25.90	qfq	732,100	19,923,581	-2.57%
2025-02-12	27.51	27.69	27.40	27.64	26.58	qfq	762,800	21,029,797	0.44%
2025-02-11	27.46	27.85	27.25	27.52	26.46	qfq	599,800	16,482,148	0.07%
2025-02-10	27.40	27.55	27.25	27.50	26.45	qfq	698,400	19,159,024	0.55%
2025-02-07	27.60	27.93	27.19	27.35	26.30	qfq	1,119,400	30,886,679	-1.08%
2025-02-06	26.63	27.87	26.51	27.65	26.59	qfq	1,317,300	35,966,012	3.21%
2025-02-05	26.19	26.95	25.90	26.79	25.76	qfq	944,180	25,090,316	2.29%
2025-01-27	26.18	26.45	26.04	26.19	25.19	qfq	662,800	17,395,502	0.50%
2025-01-24	25.65	26.11	25.52	26.06	25.06	qfq	595,000	15,374,711	1.56%
2025-01-23	25.89	26.28	25.66	25.66	24.68	qfq	500,700	13,037,538	-0.16%
2025-01-22	25.65	25.97	25.56	25.70	24.71	qfq	374,700	9,668,158	-0.96%
2025-01-21	26.12	26.17	25.51	25.95	24.95	qfq	585,800	15,127,004	-0.08%
2025-01-20	25.84	26.15	25.71	25.97	24.97	qfq	813,100	21,144,778	1.01%
2025-01-17	25.89	25.89	25.48	25.71	24.72	qfq	333,400	8,570,501	-0.66%
2025-01-16	25.83	26.09	25.52	25.88	24.89	qfq	688,600	17,810,064	0.12%
2025-01-15	25.81	25.86	25.47	25.85	24.86	qfq	644,140	16,511,326	0.66%
2025-01-14	24.93	25.70	24.93	25.68	24.70	qfq	781,840	19,937,024	3.30%
2025-01-13	24.31	25.04	23.94	24.86	23.91	qfq	554,000	13,651,530	0.61%
2025-01-10	25.19	25.53	24.70	24.71	23.76	qfq	514,300	12,943,634	-2.18%
2025-01-09	25.34	25.60	25.12	25.26	24.29	qfq	444,119	11,270,157	-0.28%
2025-01-08	25.47	25.60	24.72	25.33	24.36	qfq	686,500	17,339,710	-1.21%
2025-01-07	24.92	25.65	24.80	25.64	24.66	qfq	774,100	19,569,729	2.81%
2025-01-06	25.65	25.71	24.60	24.94	23.98	qfq	773,200	19,403,070	-3.22%
2025-01-03	26.28	26.28	25.58	25.77	24.78	qfq	838,858	21,733,948	-2.75%
2025-01-02	26.58	26.67	25.70	26.50	25.48	qfq	1,112,126	29,051,531	0.00%
2024-12-31	28.32	28.32	26.37	26.50	25.48	qfq	1,304,300	35,661,347	-6.16%
2024-12-30	28.25	28.37	27.39	28.24	27.16	qfq	1,280,500	35,644,765	-0.04%
2024-12-27	28.73	28.73	27.92	28.25	27.17	qfq	1,032,865	29,139,594	1.22%
2024-12-26	27.83	28.12	27.70	27.91	26.84	qfq	738,500	20,660,985	-0.61%
2024-12-25	28.30	28.69	27.04	28.08	27.00	qfq	2,027,200	56,076,735	-2.13%
2024-12-24	27.99	29.26	27.70	28.69	27.59	qfq	1,859,659	53,342,514	3.61%
2024-12-23	28.91	29.05	27.52	27.69	26.63	qfq	1,579,600	44,375,753	-3.92%
2024-12-20	28.20	28.94	28.01	28.82	27.71	qfq	1,267,965	36,410,620	2.49%
2024-12-19	28.12	28.55	27.52	28.12	27.04	qfq	1,611,066	45,161,691	-1.51%
2024-12-18	29.55	29.55	28.30	28.55	27.46	qfq	1,770,584	50,657,852	-2.59%
2024-12-17	30.51	30.65	29.28	29.31	28.19	qfq	2,424,132	72,166,346	-4.74%
2024-12-16	30.10	30.78	29.90	30.77	29.59	qfq	3,860,984	117,006,509	2.40%
2024-12-13	29.98	30.05	29.19	30.05	28.90	qfq	1,800,300	53,163,048	0.23%
2024-12-12	29.92	30.07	29.70	29.98	28.83	qfq	1,330,073	39,825,481	0.20%
2024-12-11	29.73	30.11	29.45	29.92	28.77	qfq	1,184,100	35,380,578	0.40%
2024-12-10	30.18	30.48	29.63	29.80	28.66	qfq	2,140,891	64,119,798	0.40%
2024-12-09	30.18	30.21	29.32	29.68	28.54	qfq	1,569,326	46,504,531	-2.05%
2024-12-06	30.36	30.58	29.56	30.30	29.14	qfq	2,322,800	69,554,130	0.26%
2024-12-05	30.10	30.97	29.86	30.22	29.06	qfq	1,310,100	39,721,262	0.27%
2024-12-04	30.85	31.06	29.88	30.14	28.98	qfq	2,242,800	68,334,023	-2.65%
2024-12-03	30.47	31.51	30.11	30.96	29.77	qfq	3,152,639	97,195,259	0.36%
2024-12-02	29.09	33.74	29.09	30.85	29.67	qfq	3,866,439	120,623,615	6.42%
2024-11-29	28.44	29.09	28.28	28.99	27.88	qfq	1,381,600	39,781,075	1.40%
2024-11-28	29.17	29.30	28.29	28.59	27.49	qfq	1,177,900	33,674,852	-0.14%
2024-11-27	27.68	28.68	26.85	28.63	27.53	qfq	1,470,574	41,018,384	3.43%
2024-11-26	27.54	28.18	27.54	27.68	26.62	qfq	537,300	14,985,953	-0.61%
2024-11-25	27.52	27.94	27.38	27.85	26.78	qfq	760,718	21,042,077	1.20%
2024-11-22	28.77	29.10	27.50	27.52	26.46	qfq	1,275,900	36,005,079	-4.44%
2024-11-21	29.00	29.13	28.55	28.80	27.70	qfq	1,145,300	33,083,444	-0.69%
2024-11-20	28.50	29.00	28.22	29.00	27.89	qfq	1,105,400	31,594,995	1.93%
2024-11-19	27.87	28.50	27.56	28.45	27.36	qfq	1,319,472	37,104,298	3.23%
2024-11-18	28.60	28.79	27.22	27.56	26.50	qfq	1,182,800	32,947,409	-2.99%
2024-11-15	29.34	29.71	28.41	28.41	27.32	qfq	1,597,377	46,528,865	-3.33%
2024-11-14	31.00	31.00	29.26	29.39	28.26	qfq	1,798,831	53,914,949	-3.92%
2024-11-13	29.99	30.99	29.86	30.59	29.42	qfq	2,040,100	61,803,897	0.63%
2024-11-12	29.96	31.87	29.55	30.40	29.23	qfq	3,245,900	99,551,192	2.15%
2024-11-11	28.81	29.76	28.60	29.76	28.62	qfq	1,695,000	49,683,838	3.33%
2024-11-08	29.00	29.36	28.70	28.80	27.70	qfq	1,698,977	49,197,690	-0.45%
2024-11-07	28.11	29.36	27.96	28.93	27.82	qfq	1,518,159	43,388,456	1.97%
2024-11-06	28.79	28.99	28.22	28.37	27.28	qfq	1,849,800	53,010,517	-1.56%
2024-11-05	27.85	28.82	27.57	28.82	27.71	qfq	2,056,474	57,935,586	3.26%
2024-11-04	27.11	27.91	26.94	27.91	26.84	qfq	1,328,835	36,366,762	2.95%
2024-11-01	28.39	28.40	26.95	27.11	26.07	qfq	1,966,935	53,908,436	-4.51%
2024-10-31	28.22	28.86	28.02	28.39	27.30	qfq	1,490,100	42,246,900	0.67%
2024-10-30	28.50	28.79	27.90	28.20	27.12	qfq	1,810,800	51,275,680	-1.64%
2024-10-29	29.78	29.96	28.52	28.67	27.57	qfq	3,012,572	87,519,707	-3.79%
2024-10-28	30.00	30.42	29.25	29.80	28.66	qfq	3,854,439	114,134,505	-5.76%
2024-10-25	31.30	31.63	31.02	31.62	30.41	qfq	1,723,400	54,094,343	0.73%
2024-10-24	31.43	31.74	30.70	31.39	30.19	qfq	1,796,508	55,850,781	-0.32%
2024-10-23	31.77	32.10	31.35	31.49	30.28	qfq	2,076,302	65,888,091	-1.32%
2024-10-22	32.08	32.32	31.02	31.91	30.69	qfq	3,122,700	98,889,773	-1.30%
2024-10-21	31.50	32.48	31.15	32.33	31.09	qfq	4,102,300	130,863,765	2.77%
2024-10-18	30.45	32.68	30.45	31.46	30.25	qfq	3,143,433	99,334,327	3.35%
2024-10-17	31.11	31.59	30.40	30.44	29.27	qfq	1,999,631	62,064,867	-1.04%
2024-10-16	30.21	31.94	29.97	30.76	29.58	qfq	1,883,302	58,215,466	-0.06%
2024-10-15	31.20	32.30	30.50	30.78	29.60	qfq	2,596,900	81,619,846	-1.50%
2024-10-14	30.79	31.45	30.08	31.25	30.05	qfq	2,618,500	80,832,853	1.00%
2024-10-11	32.39	32.39	29.48	30.94	29.75	qfq	4,597,715	140,682,300	-7.09%
2024-10-10	30.40	35.68	30.40	33.30	32.02	qfq	6,076,228	205,167,282	9.72%
2024-10-09	34.05	34.21	30.35	30.35	29.19	qfq	3,653,036	118,397,345	-15.67%
2024-10-08	35.80	36.78	31.23	35.99	34.61	qfq	6,249,247	213,270,868	16.13%
2024-09-30	28.50	31.63	27.82	30.99	29.80	qfq	4,794,529	142,259,698	12.20%
2024-09-27	25.78	28.99	25.76	27.62	26.56	qfq	3,622,718	97,203,139	7.81%
2024-09-26	25.25	25.65	25.03	25.62	24.64	qfq	1,626,400	41,245,666	1.51%
2024-09-25	25.13	25.76	25.13	25.24	24.27	qfq	2,080,400	52,952,602	0.40%
2024-09-24	24.68	25.14	24.21	25.14	24.18	qfq	1,613,200	40,053,380	2.11%
2024-09-23	24.35	24.62	23.91	24.62	23.68	qfq	1,005,200	24,349,131	1.11%
2024-09-20	25.16	25.16	24.26	24.35	23.42	qfq	1,206,100	29,638,953	-3.18%
2024-09-19	24.45	25.75	24.15	25.15	24.19	qfq	1,724,000	42,955,217	3.12%
2024-09-18	24.33	24.52	23.76	24.39	23.45	qfq	786,492	18,970,658	0.25%
2024-09-13	23.93	24.33	23.52	24.33	23.40	qfq	1,620,577	38,926,463	1.67%
2024-09-12	24.70	24.86	23.80	23.93	23.01	qfq	1,627,029	39,407,279	-3.23%
2024-09-11	25.50	25.72	24.70	24.73	23.78	qfq	1,847,929	46,272,231	-4.07%
2024-09-10	25.62	26.10	25.25	25.78	24.79	qfq	1,895,077	48,574,721	-0.81%
2024-09-09	25.00	26.00	24.65	25.99	24.99	qfq	2,387,629	60,541,844	2.73%
2024-09-06	24.77	25.53	24.65	25.30	24.33	qfq	2,255,629	56,729,843	2.64%
2024-09-05	24.75	24.98	24.54	24.65	23.70	qfq	852,200	21,101,447	0.20%
2024-09-04	24.60	25.00	24.55	24.60	23.66	qfq	967,800	23,971,306	-0.49%
2024-09-03	24.71	24.95	24.55	24.72	23.77	qfq	1,058,500	26,205,070	-0.04%
2024-09-02	25.37	25.65	24.70	24.73	23.78	qfq	1,494,300	37,489,607	-2.64%
2024-08-30	25.29	25.95	24.75	25.40	24.43	qfq	2,845,420	72,363,819	1.24%
2024-08-29	24.19	25.50	24.01	25.09	24.13	qfq	2,487,100	61,551,827	2.41%
2024-08-28	24.87	25.29	24.25	24.50	23.56	qfq	2,657,600	65,946,576	1.83%
2024-08-27	23.74	24.26	23.67	24.06	23.14	qfq	1,524,800	36,616,688	0.42%
2024-08-26	24.01	24.27	23.50	23.96	23.04	qfq	1,249,800	30,027,361	-1.20%
2024-08-23	24.32	24.38	23.89	24.25	23.32	qfq	1,553,600	37,483,238	-0.61%
2024-08-22	24.30	24.50	23.74	24.40	23.46	qfq	2,585,500	62,322,095	-0.53%
2024-08-21	24.20	24.68	23.73	24.53	23.59	qfq	2,510,200	60,899,452	-2.04%
2024-08-20	25.00	25.30	23.72	25.04	24.08	qfq	5,295,200	128,855,255	-3.69%
2024-08-19	24.50	26.24	24.30	26.00	25.00	qfq	6,620,208	168,642,973	10.03%
2024-08-16	24.01	24.55	23.55	23.63	22.72	qfq	2,137,908	51,154,630	-2.32%
2024-08-15	23.85	24.30	23.03	24.19	23.26	qfq	2,956,272	70,387,816	1.77%
2024-08-14	24.25	24.89	23.58	23.77	22.86	qfq	2,997,872	72,813,542	0.04%
2024-08-13	23.10	23.76	23.03	23.76	22.85	qfq	1,255,500	29,451,658	0.38%
2024-08-12	23.30	23.82	22.82	23.67	22.76	qfq	2,097,892	49,007,213	1.59%
2024-08-09	24.14	24.58	23.30	23.30	22.41	qfq	2,666,980	63,697,689	-3.56%
2024-08-08	25.17	25.19	23.70	24.16	23.23	qfq	4,394,852	106,312,209	-6.83%
2024-08-07	25.59	26.76	25.15	25.93	24.94	qfq	4,092,800	106,720,793	0.89%
2024-08-06	25.72	26.22	24.70	25.70	24.71	qfq	4,531,273	114,582,768	-1.15%
2024-08-05	27.00	27.00	25.42	26.00	25.00	qfq	5,774,000	151,039,328	-5.45%
2024-08-02	29.48	30.70	27.50	27.50	26.45	qfq	10,801,469	313,086,068	-10.45%
2024-08-01	25.41	30.71	25.38	30.71	29.53	qfq	10,782,549	325,361,339	20.01%
2024-07-31	24.88	25.60	24.70	25.59	24.61	qfq	2,912,543	73,427,708	-0.35%
2024-07-30	25.80	25.88	24.65	25.68	24.70	qfq	3,510,779	88,175,443	-2.65%
2024-07-29	26.15	27.60	26.03	26.38	25.37	qfq	3,924,318	104,721,733	-2.22%
2024-07-26	27.08	27.82	25.88	26.98	25.95	qfq	4,712,318	125,022,015	-2.95%
2024-07-25	25.37	29.12	24.81	27.80	26.30	qfq	5,116,100	140,831,473	7.34%
2024-07-24	27.36	28.65	25.25	25.90	24.50	qfq	5,028,533	137,254,248	-10.04%
2024-07-23	26.03	32.06	25.80	28.79	27.24	qfq	6,327,400	179,811,431	7.75%
2024-07-22	25.15	26.90	24.76	26.72	25.28	qfq	4,642,218	120,359,784	3.17%
2024-07-19	24.00	26.84	23.90	25.90	24.50	qfq	4,795,515	122,078,185	4.02%
2024-07-18	22.91	27.00	22.60	24.90	23.56	qfq	3,708,615	92,736,470	5.29%
2024-07-17	22.60	23.95	22.31	23.65	22.37	qfq	1,669,715	39,008,684	3.73%
2024-07-16	21.70	23.22	21.60	22.80	21.57	qfq	1,289,200	28,910,282	1.74%
2024-07-15	21.75	23.80	21.31	22.41	21.20	qfq	1,260,100	28,480,348	2.14%
2024-07-12	22.12	22.24	21.58	21.94	20.76	qfq	433,100	9,453,875	-0.95%
2024-07-11	21.41	22.22	21.41	22.15	20.96	qfq	417,300	9,169,163	3.84%
2024-07-10	21.56	21.74	21.21	21.33	20.18	qfq	317,118	6,820,497	-1.07%
2024-07-09	21.52	21.90	20.72	21.56	20.40	qfq	432,400	9,206,496	2.67%
2024-07-08	21.53	21.67	20.88	21.00	19.87	qfq	300,700	6,364,306	-2.64%
2024-07-05	21.51	21.74	21.26	21.57	20.41	qfq	268,912	5,781,222	-1.19%
2024-07-04	22.23	22.50	21.16	21.83	20.65	qfq	552,100	11,957,411	-2.50%
2024-07-03	22.99	22.99	22.10	22.39	21.18	qfq	352,228	7,880,471	-2.10%
2024-07-02	22.81	23.07	22.76	22.87	21.64	qfq	202,400	4,631,133	0.09%
2024-07-01	23.30	23.30	22.61	22.85	21.62	qfq	357,400	8,159,918	-1.17%
2024-06-28	22.39	23.13	22.17	23.12	21.87	qfq	466,228	10,685,022	3.21%
2024-06-27	22.62	22.77	22.24	22.40	21.19	qfq	238,600	5,368,429	-0.97%
2024-06-26	21.95	22.68	21.76	22.62	21.40	qfq	473,600	10,571,182	3.05%
2024-06-25	21.60	22.17	21.60	21.95	20.77	qfq	264,100	5,805,445	0.00%
2024-06-24	23.15	23.15	21.50	21.95	20.77	qfq	794,933	17,390,118	-4.69%
2024-06-21	22.95	23.17	22.41	23.03	21.79	qfq	321,800	7,363,681	0.35%
2024-06-20	23.42	23.51	22.91	22.95	21.71	qfq	381,100	8,850,141	-2.01%
2024-06-19	23.87	23.87	23.39	23.42	22.16	qfq	307,900	7,233,246	-1.18%
2024-06-18	23.59	23.73	23.36	23.70	22.42	qfq	329,528	7,790,447	0.89%
2024-06-17	23.40	23.65	23.05	23.49	22.22	qfq	383,039	8,970,776	1.03%
2024-06-14	23.10	23.39	22.86	23.25	22.00	qfq	293,899	6,816,941	0.61%
2024-06-13	23.13	23.23	22.80	23.11	21.86	qfq	282,700	6,522,247	-0.09%
2024-06-12	22.85	23.19	22.65	23.13	21.88	qfq	346,000	7,959,774	1.98%
2024-06-11	22.42	22.80	21.88	22.68	21.46	qfq	313,200	7,028,771	0.58%
2024-06-07	22.40	22.72	22.13	22.55	21.33	qfq	474,133	10,669,740	0.67%
2024-06-06	22.50	22.77	21.79	22.40	21.19	qfq	928,362	20,524,370	-1.67%
2024-06-05	22.45	22.81	22.22	22.78	21.55	qfq	629,118	14,191,703	0.44%
2024-06-04	23.05	23.33	22.38	22.68	21.46	qfq	693,800	15,648,738	-2.33%
2024-06-03	23.55	23.81	23.02	23.22	21.97	qfq	480,300	11,262,203	-1.94%
2024-05-31	23.27	23.77	23.20	23.68	22.40	qfq	447,800	10,551,749	1.41%
2024-05-30	23.59	23.66	23.26	23.35	22.09	qfq	351,100	8,219,623	-1.02%
2024-05-29	23.21	23.74	23.21	23.59	22.32	qfq	289,418	6,828,451	0.81%
2024-05-28	23.75	23.82	23.40	23.40	22.14	qfq	320,600	7,548,912	-1.68%
2024-05-27	23.38	23.88	23.30	23.80	22.52	qfq	370,600	8,733,373	1.36%
2024-05-24	23.43	23.93	23.15	23.48	22.21	qfq	511,360	12,109,504	-0.76%
2024-05-23	24.16	24.16	23.35	23.66	22.38	qfq	1,027,300	24,295,723	-2.35%
2024-05-22	24.41	24.44	24.06	24.23	22.92	qfq	524,700	12,717,892	0.12%
2024-05-21	24.40	24.65	24.16	24.20	22.90	qfq	513,800	12,475,154	-0.98%
2024-05-20	24.71	24.76	24.33	24.44	23.12	qfq	749,900	18,372,810	-0.65%
2024-05-17	24.70	24.84	24.33	24.60	23.27	qfq	776,500	19,071,895	0.24%
2024-05-16	24.78	25.06	24.51	24.54	23.22	qfq	958,000	23,721,634	-1.29%
2024-05-15	25.04	25.13	24.67	24.86	23.52	qfq	992,367	24,720,705	-0.72%
2024-05-14	24.90	25.28	24.51	25.04	23.69	qfq	1,580,815	39,291,712	-0.48%
2024-05-13	24.57	25.58	24.06	25.16	23.80	qfq	2,223,615	55,581,121	1.00%
2024-05-10	25.10	25.36	24.34	24.91	23.57	qfq	1,762,068	43,671,257	0.48%
2024-05-09	24.35	24.79	24.35	24.79	23.45	qfq	973,883	24,024,653	1.60%
2024-05-08	25.00	25.16	24.26	24.40	23.08	qfq	1,416,514	34,773,597	-2.79%
2024-05-07	25.01	25.37	24.55	25.10	23.75	qfq	1,903,859	47,424,927	-0.36%
2024-05-06	24.59	25.83	24.42	25.19	23.83	qfq	3,030,006	75,891,020	5.22%
2024-04-30	24.20	24.20	23.60	23.94	22.65	qfq	1,386,418	33,074,727	-0.58%
2024-04-29	23.95	24.28	23.68	24.08	22.78	qfq	1,702,082	40,962,559	0.54%
2024-04-26	24.00	24.17	23.37	23.95	22.66	qfq	2,548,918	60,929,861	-1.52%
2024-04-25	24.48	24.67	23.80	24.32	23.01	qfq	2,898,060	70,171,316	-6.06%
2024-04-24	24.27	26.20	24.27	25.89	24.49	qfq	2,689,125	68,496,117	6.67%
2024-04-23	23.91	24.58	23.66	24.27	22.96	qfq	2,217,585	53,625,736	2.32%
2024-04-22	24.64	24.98	23.00	23.72	22.44	qfq	2,674,363	63,318,128	-5.12%
2024-04-19	23.98	27.24	23.63	25.00	23.65	qfq	3,664,056	93,325,791	6.70%
2024-04-18	23.53	23.93	23.01	23.43	22.17	qfq	1,092,738	25,656,406	-0.80%
2024-04-17	22.64	24.05	22.64	23.62	22.35	qfq	1,691,750	39,923,748	4.47%
2024-04-16	24.85	24.98	22.51	22.61	21.39	qfq	2,560,082	58,627,986	-11.30%
2024-04-15	24.30	25.66	23.41	25.49	24.12	qfq	2,609,650	64,978,482	3.32%
2024-04-12	25.56	26.28	24.62	24.67	23.34	qfq	2,205,647	56,150,444	-5.30%
2024-04-11	27.28	27.28	25.39	26.05	24.65	qfq	3,172,459	82,291,157	-5.03%
2024-04-10	25.34	27.43	24.12	27.43	25.95	qfq	2,310,349	59,678,758	8.25%
2024-04-09	25.29	25.47	24.78	25.34	23.97	qfq	1,084,800	27,343,282	0.20%
2024-04-08	27.43	27.43	24.85	25.29	23.93	qfq	2,163,841	55,545,708	-7.73%
2024-04-03	26.09	27.69	25.88	27.41	25.93	qfq	1,749,034	46,756,193	4.66%
2024-04-02	26.25	26.50	26.00	26.19	24.78	qfq	895,433	23,493,774	-0.53%
2024-04-01	26.38	26.38	25.68	26.33	24.91	qfq	992,133	25,885,001	1.62%
2024-03-29	25.27	25.92	25.15	25.91	24.51	qfq	1,037,356	26,577,880	3.47%
2024-03-28	24.50	25.74	24.10	25.04	23.69	qfq	1,118,474	28,071,223	1.79%
2024-03-27	24.96	25.34	24.42	24.60	23.27	qfq	1,203,456	29,821,966	-1.60%
2024-03-26	25.88	25.88	24.59	25.00	23.65	qfq	1,424,500	35,486,035	-2.61%
2024-03-25	25.14	26.75	25.03	25.67	24.29	qfq	1,830,025	47,556,453	1.78%
2024-03-22	25.75	25.94	24.93	25.22	23.86	qfq	868,600	21,975,764	-2.55%
2024-03-21	25.95	26.07	25.45	25.88	24.48	qfq	1,040,400	26,848,759	-0.19%
2024-03-20	25.61	26.00	25.56	25.93	24.53	qfq	1,031,805	26,609,559	0.70%
2024-03-19	25.66	26.26	25.59	25.75	24.36	qfq	1,124,600	29,107,696	0.35%
2024-03-18	25.17	25.71	25.17	25.66	24.28	qfq	1,245,400	31,682,397	2.19%
2024-03-15	24.70	25.18	24.68	25.11	23.76	qfq	959,800	23,952,748	0.52%
2024-03-14	24.84	25.28	24.60	24.98	23.63	qfq	1,273,600	31,798,003	0.56%
2024-03-13	24.88	25.05	24.66	24.84	23.50	qfq	1,206,500	29,950,563	-0.48%
2024-03-12	25.00	25.16	24.46	24.96	23.61	qfq	1,770,318	43,911,522	-1.07%
2024-03-11	25.59	26.19	24.71	25.23	23.87	qfq	2,662,118	67,500,932	-0.32%
2024-03-08	24.55	25.44	23.78	25.31	23.95	qfq	2,902,300	71,873,253	2.84%
2024-03-07	23.47	26.50	23.36	24.61	23.28	qfq	2,895,056	72,232,443	6.35%
2024-03-06	22.81	23.60	22.70	23.14	21.89	qfq	1,096,200	25,344,313	0.83%
2024-03-05	23.70	23.70	22.93	22.95	21.71	qfq	991,500	23,028,620	-3.37%
2024-03-04	23.45	24.32	23.04	23.75	22.47	qfq	1,652,400	38,939,439	0.76%
2024-03-01	22.67	23.70	22.67	23.57	22.30	qfq	1,552,450	36,201,950	4.06%
2024-02-29	21.53	22.72	21.50	22.65	21.43	qfq	2,005,740	44,877,172	4.38%
2024-02-28	24.44	24.97	21.68	21.70	20.53	qfq	3,184,330	72,930,726	-11.17%
2024-02-27	23.21	24.45	23.20	24.43	23.11	qfq	1,231,400	29,504,730	4.22%
2024-02-26	23.25	24.50	23.13	23.44	22.18	qfq	1,686,418	39,849,368	1.34%
2024-02-23	21.98	23.20	21.88	23.13	21.88	qfq	1,535,450	34,445,699	5.86%
2024-02-22	21.20	21.94	21.00	21.85	20.67	qfq	1,212,914	26,151,068	4.05%
2024-02-21	20.03	21.83	19.90	21.00	19.87	qfq	1,737,070	36,619,197	3.50%
2024-02-20	20.01	20.36	19.31	20.29	19.20	qfq	1,586,282	31,753,612	1.20%
2024-02-19	19.15	20.49	19.15	20.05	18.97	qfq	2,414,306	47,827,554	6.37%
2024-02-08	16.92	18.95	16.31	18.85	17.83	qfq	2,987,826	53,113,050	12.14%
2024-02-07	18.04	18.28	16.42	16.81	15.90	qfq	3,124,714	53,531,996	-5.67%
2024-02-06	18.00	19.00	16.34	17.82	16.86	qfq	3,144,468	54,858,119	-6.26%
2024-02-05	22.54	22.78	18.65	19.01	17.99	qfq	2,023,200	39,789,407	-15.29%
2024-02-02	24.13	24.75	21.70	22.44	21.23	qfq	1,633,241	37,728,155	-7.12%
2024-02-01	24.39	25.40	23.20	24.16	22.86	qfq	1,516,808	36,325,185	-2.93%
2024-01-31	27.10	27.10	24.63	24.89	23.55	qfq	1,294,101	33,138,228	-6.22%
2024-01-30	27.51	27.90	26.42	26.54	25.11	qfq	1,011,160	27,351,406	-4.98%
2024-01-29	29.41	29.66	27.90	27.93	26.42	qfq	1,119,700	32,019,970	-4.32%
2024-01-26	29.80	29.82	28.93	29.19	27.62	qfq	1,141,313	33,444,598	-1.02%
2024-01-25	27.28	29.51	26.72	29.49	27.90	qfq	1,772,002	50,731,783	7.90%
2024-01-24	26.89	27.65	26.30	27.33	25.86	qfq	1,458,270	39,298,162	1.33%
2024-01-23	27.73	27.88	26.49	26.97	25.52	qfq	1,442,905	38,848,420	-1.86%
2024-01-22	28.73	29.49	27.20	27.48	26.00	qfq	1,951,119	55,665,546	-5.66%
2024-01-19	28.91	30.64	28.78	29.13	27.56	qfq	2,391,696	70,159,978	1.71%
2024-01-18	29.69	29.69	27.57	28.64	27.10	qfq	3,308,308	93,636,494	-4.82%
2024-01-17	31.57	31.90	30.04	30.09	28.47	qfq	3,152,777	97,083,294	-4.81%
2024-01-16	29.92	33.00	29.80	31.61	29.91	qfq	4,739,614	147,799,193	5.83%
2024-01-15	32.08	32.24	29.41	29.87	28.26	qfq	4,755,812	143,634,210	-7.35%
2024-01-12	34.54	34.95	31.35	32.24	30.50	qfq	4,157,500	136,333,328	8.70%
2024-01-11	29.83	29.93	29.28	29.66	28.06	qfq	976,059	28,902,128	-0.70%
2024-01-10	29.55	30.21	29.10	29.87	28.26	qfq	1,416,700	42,254,943	0.91%
2024-01-09	29.84	30.44	29.32	29.60	28.00	qfq	1,097,778	32,791,571	-0.80%
2024-01-08	30.75	30.75	29.72	29.84	28.23	qfq	814,880	24,577,283	-2.64%
2024-01-05	30.65	31.17	30.40	30.65	29.00	qfq	873,241	26,954,428	-0.36%
2024-01-04	30.98	30.98	30.21	30.76	29.10	qfq	574,667	17,576,344	-0.19%
2024-01-03	31.31	31.34	30.50	30.82	29.16	qfq	800,200	24,659,137	-1.56%
2024-01-02	31.17	31.47	31.00	31.31	29.62	qfq	1,047,150	32,734,599	0.45%
2023-12-29	30.18	31.28	30.18	31.17	29.49	qfq	1,151,270	35,586,226	3.28%
2023-12-28	30.30	30.43	29.15	30.18	28.55	qfq	811,824	24,308,777	1.28%
2023-12-27	29.01	29.95	28.82	29.80	28.19	qfq	807,100	23,823,728	2.72%
2023-12-26	29.82	29.82	28.73	29.01	27.45	qfq	881,795	25,614,187	-1.96%
2023-12-25	29.46	29.72	29.10	29.59	27.99	qfq	827,208	24,352,442	0.82%
2023-12-22	30.33	30.67	29.30	29.35	27.77	qfq	778,200	23,201,207	-3.23%
2023-12-21	30.01	30.37	29.11	30.33	28.69	qfq	978,300	29,163,600	0.56%
2023-12-20	29.80	30.73	29.59	30.16	28.53	qfq	976,100	29,577,534	1.24%
2023-12-19	29.21	29.93	29.08	29.79	28.18	qfq	675,336	19,943,744	1.71%
2023-12-18	29.58	30.03	29.17	29.29	27.71	qfq	753,900	22,322,402	-1.28%
2023-12-15	29.63	29.85	29.34	29.67	28.07	qfq	462,900	13,707,405	0.17%
2023-12-14	29.56	30.21	29.56	29.62	28.02	qfq	516,000	15,362,873	-0.47%
2023-12-13	29.61	30.21	29.49	29.76	28.16	qfq	722,100	21,528,648	0.54%
2023-12-12	30.76	30.76	29.37	29.60	28.00	qfq	1,048,700	31,066,029	-2.12%
2023-12-11	29.21	30.54	28.87	30.24	28.61	qfq	1,346,066	40,122,576	3.46%
2023-12-08	29.80	30.40	29.16	29.23	27.65	qfq	757,100	22,457,528	-2.47%
2023-12-07	29.80	30.57	29.60	29.97	28.35	qfq	576,700	17,245,956	0.54%
2023-12-06	29.18	30.32	29.18	29.81	28.20	qfq	782,200	23,443,266	0.98%
2023-12-05	30.14	30.17	29.46	29.52	27.93	qfq	584,000	17,349,403	-1.67%
2023-12-04	29.76	30.95	29.76	30.02	28.40	qfq	994,666	29,994,129	0.84%
2023-12-01	30.05	30.33	29.52	29.77	28.16	qfq	961,300	28,613,325	-0.93%
2023-11-30	30.26	30.64	29.56	30.05	28.43	qfq	858,400	25,707,230	-0.69%
2023-11-29	30.44	30.70	29.71	30.26	28.63	qfq	943,800	28,703,477	-0.07%
2023-11-28	29.84	30.71	29.68	30.28	28.65	qfq	1,068,800	32,343,619	1.54%
2023-11-27	29.69	30.28	29.44	29.82	28.21	qfq	908,918	27,049,579	0.00%
2023-11-24	30.41	30.41	29.51	29.82	28.21	qfq	888,000	26,461,031	-1.91%
2023-11-23	29.81	30.43	29.81	30.40	28.76	qfq	698,484	21,094,676	1.64%
2023-11-22	30.10	30.52	29.90	29.91	28.30	qfq	701,000	21,176,808	-0.23%
2023-11-21	30.14	30.45	29.93	29.98	28.36	qfq	532,200	16,064,484	-0.56%
2023-11-20	30.06	30.20	29.72	30.15	28.52	qfq	667,764	20,018,667	0.30%
2023-11-17	29.44	30.15	29.41	30.06	28.44	qfq	781,328	23,379,539	1.45%
2023-11-16	29.70	29.98	29.45	29.63	28.03	qfq	559,645	16,654,021	0.03%
2023-11-15	29.77	29.78	29.40	29.62	28.02	qfq	708,900	21,001,030	0.47%
2023-11-14	29.58	29.80	29.34	29.48	27.89	qfq	555,466	16,389,572	-0.30%
2023-11-13	29.80	29.80	29.19	29.57	27.98	qfq	798,666	23,492,182	1.16%
2023-11-10	29.47	29.65	29.00	29.23	27.65	qfq	662,800	19,437,790	-0.44%
2023-11-09	29.26	29.84	29.09	29.36	27.78	qfq	735,918	21,634,088	0.27%
2023-11-08	29.22	29.49	28.98	29.28	27.70	qfq	865,300	25,306,715	0.21%
2023-11-07	29.29	29.56	28.50	29.22	27.64	qfq	871,018	25,347,616	-0.41%
2023-11-06	28.58	29.43	28.58	29.34	27.76	qfq	1,448,210	42,237,241	2.66%
2023-11-03	27.81	28.79	27.81	28.58	27.04	qfq	1,027,300	29,368,677	1.89%
2023-11-02	28.92	28.96	28.02	28.05	26.54	qfq	1,404,200	39,908,687	-3.21%
2023-11-01	28.80	29.13	28.00	28.98	27.42	qfq	1,597,210	45,929,782	1.26%
2023-10-31	28.41	29.07	28.10	28.62	27.08	qfq	1,908,000	54,698,712	1.45%
2023-10-30	27.99	28.60	27.20	28.21	26.69	qfq	3,073,310	86,816,223	1.00%
2023-10-27	26.98	30.48	26.98	27.93	26.42	qfq	4,479,700	128,088,488	7.42%
2023-10-26	25.77	26.36	25.43	26.00	24.60	qfq	350,700	9,036,357	-0.12%
2023-10-25	25.55	26.21	25.36	26.03	24.63	qfq	384,500	9,964,307	1.48%
2023-10-24	24.63	25.75	24.04	25.65	24.27	qfq	609,518	15,456,760	3.72%
2023-10-23	25.40	25.40	24.50	24.73	23.40	qfq	554,500	13,737,432	-1.36%
2023-10-20	25.57	25.83	25.00	25.07	23.72	qfq	473,218	11,959,580	-1.96%
2023-10-19	25.62	26.41	25.23	25.57	24.19	qfq	473,100	12,234,186	-0.16%
2023-10-18	25.98	26.37	25.47	25.61	24.23	qfq	464,537	11,942,365	-1.80%
2023-10-17	26.26	26.26	25.80	26.08	24.67	qfq	470,000	12,227,031	-0.15%
2023-10-16	26.31	26.45	26.03	26.12	24.71	qfq	656,700	17,219,000	-0.68%
2023-10-13	26.59	26.81	26.19	26.30	24.88	qfq	459,390	12,115,892	-1.50%
2023-10-12	27.26	27.26	26.50	26.70	25.26	qfq	507,000	13,537,368	-0.60%
2023-10-11	27.00	27.18	26.64	26.86	25.41	qfq	557,600	14,997,163	-0.96%
2023-10-10	27.45	27.45	26.81	27.12	25.66	qfq	803,100	21,746,783	0.82%
2023-10-09	27.38	27.38	26.76	26.90	25.45	qfq	535,100	14,419,846	-1.43%
2023-09-28	27.14	27.45	26.90	27.29	25.82	qfq	611,117	16,669,887	1.56%
2023-09-27	26.80	27.30	26.52	26.87	25.42	qfq	675,000	18,226,648	0.22%
2023-09-26	26.29	26.95	25.96	26.81	25.36	qfq	824,400	21,912,691	2.21%
2023-09-25	26.58	26.84	25.98	26.23	24.82	qfq	687,600	18,043,649	-1.32%
2023-09-22	26.03	26.65	25.42	26.58	25.15	qfq	734,900	19,299,359	3.63%
2023-09-21	25.75	26.19	25.54	25.65	24.27	qfq	517,500	13,342,898	-0.39%
2023-09-20	25.50	26.02	25.21	25.75	24.36	qfq	688,900	17,759,615	1.42%
2023-09-19	25.81	26.60	25.27	25.39	24.02	qfq	791,818	20,227,260	-2.53%
2023-09-18	26.27	26.88	25.62	26.05	24.65	qfq	1,169,400	30,792,316	1.32%
2023-09-15	25.96	26.25	25.61	25.71	24.32	qfq	580,300	14,986,760	-0.96%
2023-09-14	26.47	26.47	25.80	25.96	24.56	qfq	608,300	15,883,986	-1.14%
2023-09-13	26.63	26.93	26.05	26.26	24.84	qfq	819,200	21,521,266	-1.91%
2023-09-12	27.25	27.58	26.64	26.77	25.33	qfq	765,100	20,571,531	-1.44%
2023-09-11	27.51	27.98	27.00	27.16	25.70	qfq	756,418	20,640,045	-1.38%
2023-09-08	27.68	28.10	27.30	27.54	26.06	qfq	1,004,900	27,789,789	-0.47%
2023-09-07	28.50	28.65	27.58	27.67	26.18	qfq	1,612,618	45,192,928	-2.84%
2023-09-06	28.29	28.74	27.90	28.48	26.94	qfq	1,550,217	43,854,816	0.64%
2023-09-05	28.31	28.79	27.85	28.30	26.77	qfq	2,455,018	69,409,277	0.21%
2023-09-04	25.88	28.33	25.73	28.24	26.72	qfq	3,195,018	86,803,537	10.70%
2023-09-01	25.98	25.98	25.18	25.51	24.13	qfq	1,678,000	42,682,594	-1.88%
2023-08-31	24.89	26.05	24.31	26.00	24.60	qfq	2,575,817	65,788,265	4.88%
2023-08-30	23.86	24.98	23.61	24.79	23.45	qfq	1,881,336	46,173,140	3.46%
2023-08-29	22.61	23.97	22.50	23.96	22.67	qfq	2,174,118	51,125,389	6.11%
2023-08-28	24.34	24.40	22.25	22.58	21.36	qfq	2,285,900	52,943,343	-2.17%
2023-08-25	24.83	25.19	22.83	23.08	21.84	qfq	2,724,500	64,606,415	-8.99%
2023-08-24	27.92	28.33	25.26	25.36	23.99	qfq	3,538,236	92,331,531	-10.52%
2023-08-23	29.78	29.78	28.08	28.34	26.81	qfq	3,274,700	93,612,409	-5.63%
2023-08-22	30.03	30.34	28.94	30.03	28.41	qfq	4,114,600	121,952,301	-1.80%
2023-08-21	29.28	30.88	28.53	30.58	28.93	qfq	5,171,419	154,119,101	3.03%
2023-08-18	29.35	31.68	29.00	29.68	28.08	qfq	5,893,392	179,520,691	1.06%
2023-08-17	29.06	29.45	28.51	29.37	27.79	qfq	3,436,777	99,614,000	-1.97%
2023-08-16	28.63	30.40	28.00	29.96	28.34	qfq	5,864,108	171,810,201	5.01%
2023-08-15	26.05	31.34	25.97	28.53	26.99	qfq	5,471,208	162,757,428	9.23%
2023-08-14	25.88	26.47	25.61	26.12	24.71	qfq	842,418	21,964,228	0.89%
2023-08-11	26.54	27.12	25.84	25.89	24.49	qfq	1,250,018	32,966,956	-2.45%
2023-08-10	27.77	27.78	26.52	26.54	25.11	qfq	1,635,100	43,963,538	-4.19%
2023-08-09	27.50	27.99	27.15	27.70	26.21	qfq	1,615,277	44,324,445	-0.40%
2023-08-08	28.76	28.76	27.06	27.81	26.31	qfq	3,467,418	96,512,261	-4.60%
2023-08-07	27.90	29.40	27.41	29.15	27.58	qfq	3,626,059	104,256,697	4.93%
2023-08-04	27.73	27.85	27.22	27.78	26.28	qfq	1,799,800	49,584,729	0.83%
2023-08-03	27.63	27.76	27.11	27.55	26.06	qfq	2,078,818	57,013,361	-1.61%
2023-08-02	26.88	28.88	26.47	28.00	26.49	qfq	3,302,218	91,181,846	6.75%
2023-08-01	26.15	26.23	25.72	26.23	24.82	qfq	443,859	11,537,291	0.38%
2023-07-31	26.10	26.22	25.92	26.13	24.72	qfq	428,639	11,162,395	0.11%
2023-07-28	26.32	26.34	25.79	26.10	24.69	qfq	360,900	9,405,246	-0.84%
2023-07-27	26.22	26.66	26.16	26.32	24.90	qfq	319,700	8,417,282	-0.34%
2023-07-26	26.30	26.68	26.20	26.41	24.99	qfq	365,500	9,666,634	-0.04%
2023-07-25	25.84	26.44	25.84	26.42	25.00	qfq	469,400	12,310,079	2.24%
2023-07-24	25.75	26.08	25.53	25.84	24.45	qfq	427,459	11,043,494	0.35%
2023-07-21	26.77	27.00	25.69	25.75	24.36	qfq	926,700	24,246,836	-4.10%
2023-07-20	27.77	27.98	26.77	26.85	25.40	qfq	754,400	20,435,919	-2.54%
2023-07-19	27.90	28.19	27.42	27.55	26.06	qfq	957,000	26,485,452	-1.68%
2023-07-18	27.71	28.31	27.41	28.02	26.51	qfq	1,475,400	41,308,732	0.47%