SECURITY DETAIL · RAW DATA

西域旅游300859.SZ

ASZSECNYSTOCK

最近收盘价25.032026-07-17

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）4,362,946

成交额（元）112,045,118

日线记录726

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 726 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
2026-04-15	2026-04-21	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 726 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	26.18	26.95	24.80	25.03	25.03	qfq	4,362,946	112,045,118	-5.73%
2026-07-16	25.48	27.68	25.11	26.55	26.55	qfq	5,659,770	150,446,125	3.83%
2026-07-15	24.82	25.60	24.36	25.57	25.57	qfq	3,799,070	95,587,349	1.35%
2026-07-14	25.13	25.32	24.69	25.23	25.23	qfq	1,903,800	47,628,352	0.80%
2026-07-13	25.83	26.07	25.00	25.03	25.03	qfq	2,658,100	67,412,058	-3.92%
2026-07-10	25.05	26.57	24.79	26.05	26.05	qfq	3,971,600	103,282,004	2.84%
2026-07-09	26.01	26.28	24.92	25.33	25.33	qfq	4,500,801	114,432,608	-4.63%
2026-07-08	27.86	27.95	26.56	26.56	26.56	qfq	5,008,288	136,215,208	0.57%
2026-07-07	27.27	27.30	26.30	26.41	26.41	qfq	2,369,800	63,306,462	-3.96%
2026-07-06	27.70	28.10	27.03	27.50	27.50	qfq	2,381,495	65,903,566	-0.07%
2026-07-03	27.14	28.01	27.10	27.52	27.52	qfq	2,561,000	70,743,503	0.95%
2026-07-02	27.76	28.20	27.20	27.26	27.26	qfq	3,543,935	97,917,887	-1.66%
2026-07-01	26.52	27.83	26.46	27.72	27.72	qfq	3,794,644	103,610,118	3.86%
2026-06-30	25.68	27.39	25.38	26.69	26.69	qfq	3,570,200	93,723,203	3.93%
2026-06-29	25.01	26.22	24.29	25.68	25.68	qfq	3,709,000	93,510,480	2.64%
2026-06-26	26.30	26.35	25.01	25.02	25.02	qfq	3,310,928	84,316,408	-4.79%
2026-06-25	26.32	26.80	25.81	26.28	26.28	qfq	3,093,404	81,215,070	-0.83%
2026-06-24	27.92	27.92	26.46	26.50	26.50	qfq	3,934,540	105,635,226	-5.19%
2026-06-23	27.51	28.40	27.42	27.95	27.95	qfq	3,278,600	91,833,649	0.94%
2026-06-22	27.97	27.99	26.78	27.69	27.69	qfq	4,411,600	120,282,052	-1.53%
2026-06-18	28.47	28.63	28.02	28.12	28.12	qfq	2,570,441	72,848,710	-0.74%
2026-06-17	29.00	29.00	28.05	28.33	28.33	qfq	3,730,278	105,398,941	-1.90%
2026-06-16	30.00	30.00	28.83	28.88	28.88	qfq	4,966,500	145,081,252	-3.96%
2026-06-15	30.30	30.56	29.90	30.07	30.07	qfq	3,328,028	100,275,238	-0.73%
2026-06-12	29.66	30.76	29.50	30.29	30.29	qfq	4,512,011	135,774,339	1.51%
2026-06-11	31.14	31.14	29.84	29.84	29.84	qfq	5,836,000	176,010,453	-4.33%
2026-06-10	29.91	31.50	29.80	31.19	31.19	qfq	8,935,028	276,257,619	4.28%
2026-06-09	29.67	30.25	29.34	29.91	29.91	qfq	3,500,418	104,393,795	-0.93%
2026-06-08	29.28	30.85	28.60	30.19	30.19	qfq	5,837,365	172,955,827	1.31%
2026-06-05	29.40	30.10	29.23	29.80	29.80	qfq	4,385,928	130,336,121	1.81%
2026-06-04	29.29	29.90	28.80	29.27	29.27	qfq	4,020,800	117,617,015	-0.34%
2026-06-03	28.80	29.48	28.19	29.37	29.37	qfq	4,499,800	130,836,535	1.91%
2026-06-02	28.66	29.18	28.32	28.82	28.82	qfq	3,110,128	89,463,913	0.56%
2026-06-01	28.32	29.00	27.73	28.66	28.66	qfq	2,908,072	83,096,645	0.21%
2026-05-29	28.76	29.10	28.39	28.60	28.60	qfq	4,026,610	115,800,536	0.14%
2026-05-28	28.94	29.00	27.88	28.56	28.56	qfq	3,009,358	85,525,582	-1.31%
2026-05-27	29.14	29.30	28.65	28.94	28.94	qfq	2,700,149	77,971,645	-0.89%
2026-05-26	29.03	29.65	28.68	29.20	29.20	qfq	4,026,010	117,256,482	0.62%
2026-05-25	28.16	29.16	28.09	29.02	29.02	qfq	4,148,214	119,661,907	3.31%
2026-05-22	28.00	28.28	27.58	28.09	28.09	qfq	2,606,225	73,032,900	0.21%
2026-05-21	27.57	28.73	27.55	28.03	28.03	qfq	4,914,015	138,972,601	1.52%
2026-05-20	28.10	28.10	27.50	27.61	27.61	qfq	3,280,800	90,802,274	-2.16%
2026-05-19	28.25	28.43	27.80	28.22	28.22	qfq	2,765,637	77,777,034	-0.11%
2026-05-18	28.63	28.63	27.90	28.25	28.25	qfq	3,120,631	87,964,022	-1.33%
2026-05-15	28.95	29.08	28.60	28.63	28.63	qfq	2,261,300	65,228,601	-0.83%
2026-05-14	29.63	29.70	28.75	28.87	28.87	qfq	3,339,200	97,079,738	-2.56%
2026-05-13	29.60	29.81	29.25	29.63	29.63	qfq	2,492,695	73,784,843	0.37%
2026-05-12	30.24	30.24	29.39	29.52	29.52	qfq	4,019,200	119,274,171	-2.41%
2026-05-11	30.75	30.79	30.00	30.25	30.25	qfq	4,755,592	143,589,064	-1.75%
2026-05-08	30.30	30.85	30.22	30.79	30.79	qfq	2,809,558	86,149,605	1.12%
2026-05-07	30.80	30.86	30.38	30.45	30.45	qfq	3,373,949	103,214,876	-0.65%
2026-05-06	31.01	31.18	30.51	30.65	30.65	qfq	4,552,323	139,593,406	-2.26%
2026-04-30	31.73	31.73	31.22	31.36	31.36	qfq	3,306,207	103,819,142	-1.17%
2026-04-29	31.59	31.98	31.50	31.73	31.73	qfq	3,010,407	95,593,624	0.92%
2026-04-28	32.00	32.00	31.25	31.44	31.44	qfq	3,059,485	96,350,473	-1.57%
2026-04-27	32.08	32.08	31.16	31.94	31.94	qfq	3,531,200	111,740,175	-0.44%
2026-04-24	32.11	32.28	31.65	32.08	32.08	qfq	3,880,715	123,795,863	-1.23%
2026-04-23	32.58	33.10	32.35	32.48	32.48	qfq	3,813,900	124,520,775	-0.82%
2026-04-22	33.19	33.41	32.56	32.75	32.75	qfq	5,214,784	171,149,291	-1.50%
2026-04-21	33.41	34.08	33.12	33.25	33.25	qfq	4,547,222	152,077,747	-1.45%
2026-04-20	33.65	34.02	33.25	33.74	33.44	qfq	5,076,870	170,759,601	-0.41%
2026-04-17	34.80	34.85	33.50	33.88	33.58	qfq	8,004,206	270,938,316	-3.34%
2026-04-16	34.30	35.93	34.19	35.05	34.74	qfq	10,614,619	371,730,007	1.71%
2026-04-15	34.51	34.96	34.23	34.46	34.15	qfq	5,969,222	206,111,521	0.00%
2026-04-14	34.17	34.70	33.83	34.46	34.15	qfq	6,900,487	236,514,942	1.26%
2026-04-13	33.30	34.03	33.25	34.03	33.73	qfq	3,517,240	118,479,817	1.07%
2026-04-10	33.10	34.26	33.05	33.67	33.37	qfq	4,904,324	165,403,215	2.50%
2026-04-09	33.50	33.72	32.80	32.85	32.56	qfq	3,527,000	116,532,891	-2.75%
2026-04-08	33.00	33.82	32.99	33.78	33.48	qfq	4,348,582	145,738,459	5.07%
2026-04-07	31.63	32.23	31.50	32.15	31.86	qfq	2,011,800	64,310,781	1.90%
2026-04-03	32.66	32.66	31.41	31.55	31.27	qfq	2,930,400	93,029,088	-2.83%
2026-04-02	33.00	33.33	32.20	32.47	32.18	qfq	3,845,322	125,648,116	-2.81%
2026-04-01	33.15	33.43	32.54	33.41	33.11	qfq	3,579,038	118,424,377	2.61%
2026-03-31	32.90	33.69	32.48	32.56	32.27	qfq	3,397,739	112,367,339	-1.48%
2026-03-30	33.34	33.86	32.90	33.05	32.76	qfq	3,300,865	109,609,878	-2.39%
2026-03-27	32.81	33.91	32.81	33.86	33.56	qfq	3,880,444	130,419,036	1.87%
2026-03-26	33.18	33.87	33.05	33.24	32.94	qfq	4,210,596	140,722,594	-0.42%
2026-03-25	32.20	33.94	32.19	33.38	33.08	qfq	5,958,903	197,735,967	4.57%
2026-03-24	32.20	32.24	31.31	31.92	31.64	qfq	4,087,828	129,392,314	0.95%
2026-03-23	34.03	34.03	31.21	31.62	31.34	qfq	6,724,800	218,402,379	-8.16%
2026-03-20	35.16	35.34	34.40	34.43	34.12	qfq	4,825,010	167,905,028	-1.63%
2026-03-19	35.40	35.77	34.56	35.00	34.69	qfq	4,425,300	155,012,748	-2.26%
2026-03-18	36.47	36.65	35.35	35.81	35.49	qfq	5,026,190	179,687,349	-1.86%
2026-03-17	37.46	37.62	36.48	36.49	36.17	qfq	3,857,518	142,682,759	-2.59%
2026-03-16	36.84	37.64	36.80	37.46	37.13	qfq	3,734,800	139,193,568	1.57%
2026-03-13	38.38	38.60	36.69	36.88	36.55	qfq	7,228,000	271,781,455	-3.66%
2026-03-12	38.00	38.48	37.96	38.28	37.94	qfq	3,641,000	139,249,289	0.21%
2026-03-11	38.39	38.81	37.88	38.20	37.86	qfq	3,504,900	134,238,112	-0.42%
2026-03-10	38.25	38.55	38.12	38.36	38.02	qfq	3,412,028	130,918,226	0.84%
2026-03-09	37.65	38.50	37.51	38.04	37.70	qfq	3,828,600	145,579,469	-0.76%
2026-03-06	37.66	38.49	37.60	38.33	37.99	qfq	4,020,500	153,893,746	1.78%
2026-03-05	38.10	38.55	37.41	37.66	37.33	qfq	4,924,438	187,551,332	-0.16%
2026-03-04	36.73	37.80	36.65	37.72	37.38	qfq	4,239,700	157,945,708	1.40%
2026-03-03	36.88	38.20	36.80	37.20	36.87	qfq	6,370,910	239,786,149	0.84%
2026-03-02	36.60	37.93	36.51	36.89	36.56	qfq	3,514,800	129,986,735	-1.42%
2026-02-27	36.88	37.44	36.86	37.42	37.09	qfq	3,574,764	133,165,742	1.46%
2026-02-26	37.00	37.25	36.71	36.88	36.55	qfq	2,223,400	81,986,551	-0.32%
2026-02-25	36.20	37.20	36.10	37.00	36.67	qfq	3,483,000	127,967,000	2.64%
2026-02-24	36.98	36.98	35.96	36.05	35.73	qfq	3,617,600	130,893,663	-1.90%
2026-02-13	36.82	37.19	36.68	36.75	36.42	qfq	2,879,200	106,180,036	-0.19%
2026-02-12	37.47	37.54	36.81	36.82	36.49	qfq	4,585,664	169,630,953	-2.02%
2026-02-11	38.70	38.70	37.57	37.58	37.25	qfq	6,542,300	248,156,385	-3.12%
2026-02-10	38.49	38.80	37.69	38.79	38.45	qfq	6,279,964	240,663,970	1.07%
2026-02-09	38.39	38.41	38.00	38.38	38.04	qfq	3,902,000	149,203,279	0.79%
2026-02-06	38.90	39.29	37.62	38.08	37.74	qfq	7,329,000	280,396,317	-2.48%
2026-02-05	38.13	39.50	38.10	39.05	38.70	qfq	8,638,628	338,180,214	1.83%
2026-02-04	38.14	38.80	38.00	38.35	38.01	qfq	3,964,300	152,216,454	0.13%
2026-02-03	38.14	38.91	37.90	38.30	37.96	qfq	5,138,191	196,926,562	1.32%
2026-02-02	38.00	39.18	37.26	37.80	37.46	qfq	5,985,008	229,984,770	-1.72%
2026-01-30	38.62	39.70	38.39	38.46	38.12	qfq	7,821,608	305,362,160	0.44%
2026-01-29	37.59	38.79	36.93	38.29	37.95	qfq	6,213,209	237,115,703	1.43%
2026-01-28	38.32	38.74	37.62	37.75	37.41	qfq	4,639,708	176,482,005	-1.80%
2026-01-27	38.70	39.13	37.82	38.44	38.10	qfq	4,682,800	179,408,971	-0.80%
2026-01-26	38.90	39.97	38.50	38.75	38.41	qfq	5,294,900	206,535,367	-0.95%
2026-01-23	38.20	39.20	38.14	39.12	38.77	qfq	6,184,500	239,691,029	1.77%
2026-01-22	38.14	38.80	37.71	38.44	38.10	qfq	4,763,500	182,219,681	0.68%
2026-01-21	38.23	38.31	37.61	38.18	37.84	qfq	4,177,900	158,701,381	-0.75%
2026-01-20	38.90	39.36	38.31	38.47	38.13	qfq	5,839,594	226,554,048	-1.51%
2026-01-19	37.70	39.30	37.55	39.06	38.71	qfq	8,260,492	320,282,204	2.92%
2026-01-16	38.42	38.90	37.70	37.95	37.61	qfq	9,363,300	358,025,092	-2.77%
2026-01-15	40.41	41.33	38.64	39.03	38.68	qfq	14,796,500	588,141,053	-1.16%
2026-01-14	37.78	39.74	37.70	39.49	39.14	qfq	13,355,555	518,256,569	4.28%
2026-01-13	38.50	38.83	37.70	37.87	37.53	qfq	6,148,391	235,656,325	-1.92%
2026-01-12	38.06	38.88	37.81	38.61	38.27	qfq	7,247,700	277,739,080	1.45%
2026-01-09	37.91	38.29	37.74	38.06	37.72	qfq	5,342,294	202,867,408	0.37%
2026-01-08	38.01	38.11	37.65	37.92	37.58	qfq	4,310,900	163,372,050	-0.71%
2026-01-07	37.75	38.58	37.56	38.19	37.85	qfq	7,727,307	294,497,873	1.03%
2026-01-06	37.08	38.02	37.06	37.80	37.46	qfq	6,260,000	236,010,348	1.94%
2026-01-05	37.00	37.12	36.56	37.08	36.75	qfq	3,923,100	144,604,004	0.30%
2025-12-31	36.78	37.06	36.22	36.97	36.64	qfq	3,703,100	135,965,363	0.68%
2025-12-30	37.19	37.19	36.60	36.72	36.39	qfq	3,650,704	134,340,836	-1.26%
2025-12-29	37.39	37.60	36.95	37.19	36.86	qfq	3,615,104	134,218,201	-0.53%
2025-12-26	37.89	37.96	37.00	37.39	37.06	qfq	4,754,104	178,148,271	-1.03%
2025-12-25	38.15	38.43	37.37	37.78	37.44	qfq	4,278,628	161,650,827	-0.45%
2025-12-24	37.60	38.00	37.29	37.95	37.61	qfq	3,976,200	149,800,797	0.74%
2025-12-23	38.47	38.47	37.56	37.67	37.34	qfq	6,514,700	246,674,308	-2.59%
2025-12-22	38.75	38.88	38.16	38.67	38.33	qfq	6,678,600	257,099,687	-0.69%
2025-12-19	37.53	39.13	37.46	38.94	38.59	qfq	9,998,394	385,563,398	3.32%
2025-12-18	37.34	38.10	37.11	37.69	37.35	qfq	7,327,588	276,197,883	-0.87%
2025-12-17	36.30	38.39	36.09	38.02	37.68	qfq	13,039,103	492,017,769	4.48%
2025-12-16	35.87	37.20	35.83	36.39	36.07	qfq	7,862,536	288,713,320	1.20%
2025-12-15	35.76	36.64	35.59	35.96	35.64	qfq	4,684,828	169,827,072	1.01%
2025-12-12	35.02	36.00	34.95	35.60	35.28	qfq	3,857,800	137,631,297	1.37%
2025-12-11	35.64	35.88	35.06	35.12	34.81	qfq	3,124,800	110,475,083	-1.29%
2025-12-10	35.75	35.95	35.21	35.58	35.26	qfq	3,159,900	112,141,052	0.14%
2025-12-09	35.68	35.97	35.37	35.53	35.21	qfq	3,386,400	120,700,160	-0.42%
2025-12-08	36.13	36.13	35.45	35.68	35.36	qfq	3,918,500	140,246,261	-0.61%
2025-12-05	35.96	36.01	35.42	35.90	35.58	qfq	3,140,700	112,379,782	0.06%
2025-12-04	36.80	36.93	35.80	35.88	35.56	qfq	4,532,000	163,697,841	-3.16%
2025-12-03	36.80	37.50	36.40	37.05	36.72	qfq	5,503,200	203,981,816	0.14%
2025-12-02	36.58	37.90	36.40	37.00	36.67	qfq	7,988,691	297,625,805	0.74%
2025-12-01	36.40	36.98	36.31	36.73	36.40	qfq	4,722,200	172,965,473	1.58%
2025-11-28	35.41	36.19	35.25	36.16	35.84	qfq	3,715,900	132,937,210	1.49%
2025-11-27	35.60	36.38	35.42	35.63	35.31	qfq	5,144,600	184,618,085	0.37%
2025-11-26	35.64	36.15	35.28	35.50	35.18	qfq	3,347,377	119,399,576	-0.48%
2025-11-25	35.25	36.19	35.08	35.67	35.35	qfq	4,191,477	149,568,549	1.54%
2025-11-24	34.50	35.32	34.29	35.13	34.82	qfq	3,892,300	135,579,834	2.15%
2025-11-21	35.07	35.60	34.29	34.39	34.08	qfq	5,036,500	175,387,712	-2.99%
2025-11-20	36.25	36.25	35.32	35.45	35.13	qfq	4,205,900	150,006,144	-2.21%
2025-11-19	36.56	36.66	35.70	36.25	35.93	qfq	5,557,300	200,624,010	-0.96%
2025-11-18	38.20	38.20	36.35	36.60	36.27	qfq	8,135,677	299,600,154	-4.34%
2025-11-17	38.61	38.98	38.16	38.26	37.92	qfq	4,467,977	171,884,731	0.34%
2025-11-14	38.86	39.90	38.12	38.13	37.79	qfq	6,357,100	247,265,931	-2.03%
2025-11-13	38.46	39.06	38.31	38.92	38.57	qfq	4,708,402	182,200,015	1.20%
2025-11-12	39.20	39.50	38.30	38.46	38.12	qfq	5,481,377	212,187,565	-1.84%
2025-11-11	39.08	39.38	38.78	39.18	38.83	qfq	4,759,000	185,631,289	-0.51%
2025-11-10	38.60	39.78	38.09	39.38	39.03	qfq	8,779,920	343,801,164	1.73%
2025-11-07	39.20	39.60	38.71	38.71	38.37	qfq	8,371,878	327,860,629	-1.65%
2025-11-06	40.74	40.94	39.01	39.36	39.01	qfq	10,828,800	427,272,348	-2.86%
2025-11-05	40.95	42.88	40.46	40.52	40.16	qfq	16,389,660	682,492,509	-2.03%
2025-11-04	38.96	42.09	38.78	41.36	40.99	qfq	18,617,655	758,429,294	5.75%
2025-11-03	38.51	39.22	38.40	39.11	38.76	qfq	4,836,600	188,090,010	1.24%
2025-10-31	38.21	38.85	38.21	38.63	38.29	qfq	4,279,849	165,297,312	1.50%
2025-10-30	39.01	39.05	38.06	38.06	37.72	qfq	5,127,374	197,109,953	-2.46%
2025-10-29	39.02	39.18	38.38	39.02	38.67	qfq	4,925,975	191,143,543	-0.38%
2025-10-28	39.17	39.75	39.05	39.17	38.82	qfq	4,837,683	190,325,500	0.08%
2025-10-27	39.06	39.60	38.85	39.14	38.79	qfq	5,679,128	222,774,342	-0.28%
2025-10-24	39.81	40.20	39.07	39.25	38.90	qfq	6,652,075	262,689,242	-1.85%
2025-10-23	39.80	40.08	39.03	39.99	39.63	qfq	5,061,700	200,720,754	0.08%
2025-10-22	39.00	40.24	38.88	39.96	39.60	qfq	7,514,475	298,612,902	2.23%
2025-10-21	39.36	39.39	37.84	39.09	38.74	qfq	10,608,500	408,660,382	-2.64%
2025-10-20	39.69	40.65	39.30	40.15	39.79	qfq	6,509,600	260,449,760	2.69%
2025-10-17	39.96	40.66	39.00	39.10	38.75	qfq	7,931,800	316,871,843	-1.24%
2025-10-16	40.01	40.46	39.23	39.59	39.24	qfq	6,087,067	242,238,591	-2.00%
2025-10-15	39.10	40.50	39.00	40.40	40.04	qfq	8,446,300	336,542,464	3.83%
2025-10-14	39.95	40.19	38.77	38.91	38.56	qfq	6,981,730	275,179,346	-1.44%
2025-10-13	38.80	40.05	38.58	39.48	39.13	qfq	7,523,800	296,108,868	-1.74%
2025-10-10	40.99	41.74	40.10	40.18	39.82	qfq	9,034,790	369,677,262	-2.38%
2025-10-09	42.98	42.98	40.93	41.16	40.79	qfq	13,348,420	554,460,484	-6.13%
2025-09-30	44.88	44.88	43.66	43.85	43.46	qfq	9,607,630	424,058,417	-2.27%
2025-09-29	44.29	45.55	43.00	44.87	44.47	qfq	12,321,805	547,607,813	1.98%
2025-09-26	46.50	46.60	44.00	44.00	43.61	qfq	11,339,700	511,296,539	-5.11%
2025-09-25	47.16	47.84	45.55	46.37	45.96	qfq	14,595,000	682,920,518	-5.17%
2025-09-24	51.74	52.70	44.56	48.90	48.47	qfq	26,169,320	1,265,245,623	-5.47%
2025-09-23	54.50	54.50	51.30	51.73	51.27	qfq	17,990,253	947,209,513	-7.81%
2025-09-22	55.01	56.52	52.99	56.11	55.61	qfq	21,852,191	1,195,535,330	-1.54%
2025-09-19	50.50	58.88	49.57	56.99	56.48	qfq	29,431,476	1,602,900,240	12.61%
2025-09-18	48.59	51.50	48.51	50.61	50.16	qfq	18,237,756	916,084,465	2.08%
2025-09-17	51.78	52.48	49.58	49.58	49.14	qfq	16,166,577	812,067,131	-3.95%
2025-09-16	51.29	53.38	49.55	51.62	51.16	qfq	19,139,191	979,667,781	1.10%
2025-09-15	48.00	52.80	47.58	51.06	50.61	qfq	20,226,226	1,019,093,089	5.34%
2025-09-12	47.01	49.40	47.01	48.47	48.04	qfq	15,700,300	756,061,533	2.28%
2025-09-11	47.50	47.57	46.30	47.39	46.97	qfq	13,813,739	649,796,797	-1.78%
2025-09-10	45.27	48.28	44.90	48.25	47.82	qfq	18,934,691	887,437,913	4.91%
2025-09-09	46.42	47.35	45.30	45.99	45.58	qfq	17,931,000	827,575,493	-0.13%
2025-09-08	46.86	48.87	45.75	46.05	45.64	qfq	19,432,163	917,434,580	-2.75%
2025-09-05	44.01	47.63	42.92	47.35	46.93	qfq	22,105,092	1,006,934,265	6.98%
2025-09-04	43.00	46.56	42.82	44.26	43.87	qfq	21,841,434	983,138,897	2.93%
2025-09-03	44.16	44.50	42.43	43.00	42.62	qfq	11,415,100	494,384,738	-0.28%
2025-09-02	45.20	45.80	42.50	43.12	42.74	qfq	16,363,100	721,664,453	-4.88%
2025-09-01	44.37	45.90	43.91	45.33	44.93	qfq	12,278,100	555,844,270	2.00%
2025-08-29	44.40	45.46	43.93	44.44	44.04	qfq	11,623,575	518,488,828	-0.36%
2025-08-28	43.00	44.80	43.00	44.60	44.20	qfq	11,802,046	520,276,451	2.95%
2025-08-27	44.33	44.80	43.30	43.32	42.93	qfq	12,019,138	530,683,278	-2.67%
2025-08-26	45.20	45.71	44.10	44.51	44.11	qfq	12,730,700	572,086,778	-1.07%
2025-08-25	45.61	45.98	44.00	44.99	44.59	qfq	18,180,581	816,916,501	-0.20%
2025-08-22	41.56	47.23	41.30	45.08	44.68	qfq	27,105,471	1,200,827,057	8.52%
2025-08-21	42.00	43.25	41.36	41.54	41.17	qfq	13,224,206	560,264,440	-1.05%
2025-08-20	41.32	42.83	41.26	41.98	41.61	qfq	14,970,364	628,718,726	0.33%
2025-08-19	41.21	43.12	40.57	41.84	41.47	qfq	18,500,918	773,041,387	1.55%
2025-08-18	40.29	41.63	40.20	41.20	40.83	qfq	15,073,700	621,240,444	1.55%
2025-08-15	39.80	40.92	39.33	40.57	40.21	qfq	12,676,440	511,214,483	1.07%
2025-08-14	40.83	42.34	40.14	40.14	39.78	qfq	20,120,622	832,225,204	-2.86%
2025-08-13	42.97	42.99	41.01	41.32	40.95	qfq	21,858,011	908,476,269	-3.23%
2025-08-12	43.12	44.50	42.36	42.70	42.32	qfq	26,451,448	1,141,439,581	-4.67%
2025-08-11	47.44	49.00	43.36	44.79	44.39	qfq	42,480,081	1,984,124,960	-0.89%
2025-08-08	37.80	45.19	37.58	45.19	44.79	qfq	27,698,787	1,167,779,704	19.99%
2025-08-07	37.31	38.17	37.17	37.66	37.33	qfq	4,873,500	183,469,739	0.67%
2025-08-06	37.07	37.55	36.74	37.41	37.08	qfq	3,444,300	128,046,895	1.05%
2025-08-05	36.85	37.19	36.73	37.02	36.69	qfq	3,046,971	112,549,308	0.63%
2025-08-04	36.81	37.14	36.46	36.79	36.46	qfq	4,459,600	163,826,943	-0.97%
2025-08-01	37.88	38.20	36.90	37.15	36.82	qfq	7,104,277	265,602,131	-3.96%
2025-07-31	38.51	38.82	37.70	38.68	38.34	qfq	8,795,000	335,949,323	-0.82%
2025-07-30	38.02	39.20	37.76	39.00	38.65	qfq	10,233,087	396,467,680	1.83%
2025-07-29	38.53	38.97	37.68	38.30	37.96	qfq	6,286,100	239,956,412	0.55%
2025-07-28	37.37	38.45	37.26	38.09	37.75	qfq	6,105,700	231,994,319	1.93%
2025-07-25	37.70	38.06	37.10	37.37	37.04	qfq	5,166,999	193,466,178	-0.80%
2025-07-24	36.74	37.71	36.69	37.67	37.34	qfq	6,047,959	226,613,554	2.53%
2025-07-23	37.10	37.27	36.64	36.74	36.41	qfq	3,920,405	144,589,479	-0.97%
2025-07-22	37.00	37.45	37.00	37.10	36.77	qfq	4,507,100	167,410,639	-0.30%
2025-07-21	36.72	37.42	36.46	37.21	36.88	qfq	4,919,300	182,346,220	2.06%
2025-07-18	36.52	36.59	36.20	36.46	36.14	qfq	3,617,200	131,534,140	0.16%
2025-07-17	36.49	36.99	36.11	36.40	36.08	qfq	4,780,900	174,755,082	0.22%
2025-07-16	36.08	36.59	36.03	36.32	36.00	qfq	3,222,220	117,104,805	0.86%
2025-07-15	36.78	36.85	35.70	36.01	35.69	qfq	4,658,520	168,301,203	-1.99%
2025-07-14	37.08	37.35	36.68	36.74	36.41	qfq	4,366,179	160,932,491	-1.32%
2025-07-11	37.11	37.44	36.90	37.23	36.90	qfq	3,280,988	121,878,081	0.11%
2025-07-10	37.37	37.77	37.00	37.19	36.86	qfq	3,320,900	123,909,965	-0.48%
2025-07-09	37.88	37.93	37.35	37.37	37.04	qfq	3,546,920	133,160,802	-1.06%
2025-07-08	37.54	37.82	37.40	37.77	37.43	qfq	3,115,720	117,215,311	0.24%
2025-07-07	37.67	38.25	37.53	37.68	37.34	qfq	3,752,300	142,089,248	0.43%
2025-07-04	38.21	38.24	37.01	37.52	37.19	qfq	5,579,600	209,192,318	-1.96%
2025-07-03	38.40	38.70	37.96	38.27	37.93	qfq	5,244,900	200,539,856	-1.06%
2025-07-02	38.40	39.08	37.94	38.68	38.34	qfq	5,518,421	212,986,070	0.52%
2025-07-01	40.40	40.56	38.38	38.48	38.14	qfq	8,686,893	339,913,378	-4.44%
2025-06-30	39.84	40.75	39.84	40.27	39.91	qfq	5,998,911	241,758,943	0.05%
2025-06-27	40.00	40.63	39.51	40.25	39.89	qfq	7,566,775	302,698,546	-0.42%
2025-06-26	39.10	40.94	38.73	40.42	40.06	qfq	10,638,686	424,902,701	2.64%
2025-06-25	39.10	39.38	38.57	39.38	39.03	qfq	4,059,499	158,327,678	1.18%
2025-06-24	39.29	39.85	38.85	38.92	38.57	qfq	4,682,433	183,538,532	-0.49%
2025-06-23	37.91	39.94	37.80	39.11	38.76	qfq	7,236,694	281,338,732	2.65%
2025-06-20	38.51	38.90	38.00	38.10	37.76	qfq	3,324,300	127,579,979	-1.52%
2025-06-19	39.00	40.19	38.56	38.69	38.35	qfq	5,526,000	216,975,208	-1.15%
2025-06-18	39.50	40.05	38.88	39.14	38.79	qfq	5,010,456	197,014,480	-2.27%
2025-06-17	38.70	41.25	38.66	40.05	39.69	qfq	9,516,186	381,996,560	3.60%
2025-06-16	38.18	39.00	37.80	38.66	38.32	qfq	5,805,699	223,006,627	1.26%
2025-06-13	38.88	39.35	37.70	38.18	37.84	qfq	5,646,500	216,409,024	-2.83%
2025-06-12	39.69	40.20	38.81	39.29	38.94	qfq	5,582,200	220,014,870	-1.16%
2025-06-11	39.20	40.28	39.10	39.75	39.40	qfq	6,516,400	259,296,054	1.40%
2025-06-10	38.68	40.16	38.53	39.20	38.85	qfq	8,299,976	327,424,589	0.77%
2025-06-09	38.66	39.39	38.28	38.90	38.55	qfq	5,147,300	200,054,029	0.91%
2025-06-06	39.01	39.69	38.40	38.55	38.21	qfq	5,571,300	215,604,842	-1.88%
2025-06-05	39.98	40.78	39.20	39.29	38.94	qfq	8,430,700	334,698,521	-2.36%
2025-06-04	38.40	40.89	37.75	40.24	39.88	qfq	12,417,100	492,844,922	4.52%
2025-06-03	36.10	38.51	35.80	38.50	38.16	qfq	8,732,376	325,532,747	6.65%
2025-05-30	36.94	37.07	35.77	36.10	35.78	qfq	4,194,000	152,422,200	-1.93%
2025-05-29	36.58	37.17	36.12	36.81	36.48	qfq	5,204,100	191,252,983	0.44%
2025-05-28	35.16	37.00	35.09	36.65	36.32	qfq	7,196,621	260,541,155	5.16%
2025-05-27	35.00	35.37	34.78	34.85	34.54	qfq	2,709,600	94,983,882	-1.08%
2025-05-26	35.41	35.42	34.74	35.23	34.62	qfq	3,428,500	120,152,800	-0.14%
2025-05-23	35.53	35.57	35.04	35.28	34.67	qfq	4,063,700	143,373,920	-1.42%
2025-05-22	36.08	36.18	35.00	35.79	35.17	qfq	7,151,000	254,709,785	-3.58%
2025-05-21	37.00	37.70	36.83	37.12	36.48	qfq	4,559,600	169,716,413	-0.48%
2025-05-20	36.89	38.10	36.69	37.30	36.65	qfq	6,561,200	246,035,117	1.69%
2025-05-19	35.76	37.29	35.60	36.68	36.04	qfq	7,869,310	288,273,352	3.67%
2025-05-16	35.28	35.57	35.05	35.38	34.77	qfq	2,552,200	90,162,111	0.08%
2025-05-15	35.50	35.99	35.05	35.35	34.74	qfq	3,801,378	135,403,005	-0.84%
2025-05-14	35.75	35.81	35.15	35.65	35.03	qfq	3,041,466	107,989,270	-0.64%
2025-05-13	35.53	36.10	35.42	35.88	35.26	qfq	4,313,400	154,466,842	1.07%
2025-05-12	34.97	35.66	34.73	35.50	34.88	qfq	3,561,700	125,749,387	1.52%
2025-05-09	35.68	35.86	34.89	34.97	34.36	qfq	4,534,200	160,084,278	-1.96%
2025-05-08	35.66	36.03	35.41	35.67	35.05	qfq	3,528,800	126,266,138	-0.50%
2025-05-07	36.69	37.00	35.46	35.85	35.23	qfq	6,000,100	216,349,229	-1.92%
2025-05-06	35.91	36.80	35.13	36.55	35.92	qfq	6,639,600	239,636,055	1.78%
2025-04-30	36.18	36.50	35.70	35.91	35.29	qfq	4,133,310	148,958,921	-0.19%
2025-04-29	36.58	37.07	35.67	35.98	35.36	qfq	6,044,299	219,203,635	-1.83%
2025-04-28	37.88	37.88	36.01	36.65	36.01	qfq	7,824,726	287,676,294	-5.13%
2025-04-25	38.52	39.30	38.28	38.63	37.96	qfq	7,343,500	285,354,033	-0.85%
2025-04-24	38.10	40.30	38.06	38.96	38.28	qfq	10,735,478	422,852,936	2.04%
2025-04-23	38.02	38.75	37.90	38.18	37.52	qfq	6,550,441	250,273,432	0.05%
2025-04-22	39.46	39.87	37.79	38.16	37.50	qfq	12,576,394	482,079,444	-4.19%
2025-04-21	39.00	40.36	38.90	39.83	39.14	qfq	8,004,772	316,851,843	0.94%
2025-04-18	41.21	41.40	38.85	39.46	38.78	qfq	11,833,518	472,340,593	-5.03%
2025-04-17	41.00	44.43	40.55	41.55	40.83	qfq	16,591,576	698,702,283	-0.29%
2025-04-16	39.96	41.76	39.91	41.67	40.95	qfq	13,320,018	548,022,404	3.19%
2025-04-15	40.30	41.13	39.45	40.38	39.68	qfq	8,666,645	349,252,381	-1.01%
2025-04-14	39.98	41.89	39.66	40.79	40.08	qfq	12,501,210	509,847,924	2.49%
2025-04-11	39.61	41.19	39.61	39.80	39.11	qfq	11,727,923	472,146,481	-1.44%
2025-04-10	38.00	41.50	37.80	40.38	39.68	qfq	16,684,839	668,065,547	4.15%
2025-04-09	35.57	39.31	34.02	38.77	38.10	qfq	13,292,329	493,078,531	6.69%
2025-04-08	35.85	36.60	35.06	36.34	35.71	qfq	8,418,300	302,500,924	3.77%
2025-04-07	36.21	37.35	33.60	35.02	34.41	qfq	11,301,415	406,075,711	-8.78%
2025-04-03	37.18	39.30	37.18	38.39	37.72	qfq	10,300,300	394,623,505	2.07%
2025-04-02	36.63	37.89	36.59	37.61	36.96	qfq	6,456,900	241,055,430	1.62%
2025-04-01	36.46	38.65	36.46	37.01	36.37	qfq	9,069,531	339,032,027	-0.64%
2025-03-31	40.40	40.98	37.25	37.25	36.60	qfq	12,858,019	505,852,059	-4.39%
2025-03-28	38.30	40.20	38.30	38.96	38.28	qfq	8,719,700	343,234,181	-0.89%
2025-03-27	38.40	39.43	38.03	39.31	38.63	qfq	10,729,711	417,109,050	1.58%
2025-03-26	37.72	38.98	37.12	38.70	38.03	qfq	8,873,879	338,652,865	1.57%
2025-03-25	37.78	38.88	37.23	38.10	37.44	qfq	9,920,981	376,301,613	-1.75%
2025-03-24	37.70	40.68	37.38	38.78	38.11	qfq	13,018,214	508,962,586	3.88%
2025-03-21	38.14	38.40	36.53	37.33	36.68	qfq	7,245,977	270,460,987	-3.09%
2025-03-20	38.65	39.30	38.29	38.52	37.85	qfq	5,602,181	217,758,951	-0.18%
2025-03-19	38.35	39.10	38.21	38.59	37.92	qfq	5,420,114	209,849,204	0.13%
2025-03-18	38.00	39.05	37.80	38.54	37.87	qfq	6,433,950	247,795,179	1.15%
2025-03-17	38.99	39.50	37.89	38.10	37.44	qfq	6,454,900	248,548,772	-0.05%
2025-03-14	37.51	38.15	37.02	38.12	37.46	qfq	7,360,365	278,014,453	1.93%
2025-03-13	36.90	37.46	36.32	37.40	36.75	qfq	4,704,000	173,776,906	0.75%
2025-03-12	37.23	38.20	36.93	37.12	36.48	qfq	4,393,100	164,793,009	-0.72%
2025-03-11	35.70	37.50	35.60	37.39	36.74	qfq	6,118,388	225,329,583	3.57%
2025-03-10	36.30	36.92	35.78	36.10	35.47	qfq	4,235,400	153,395,915	-0.88%
2025-03-07	35.90	37.50	35.52	36.42	35.79	qfq	6,496,128	237,549,874	0.97%
2025-03-06	35.88	36.45	35.42	36.07	35.44	qfq	5,562,500	199,882,430	0.11%
2025-03-05	34.87	36.10	34.40	36.03	35.41	qfq	7,711,500	272,095,489	2.94%
2025-03-04	33.98	35.00	33.82	35.00	34.39	qfq	6,777,155	234,221,291	2.76%
2025-03-03	33.20	34.38	33.20	34.06	33.47	qfq	4,706,056	159,560,249	2.37%
2025-02-28	33.76	34.19	33.21	33.27	32.69	qfq	4,692,344	158,244,170	-1.68%
2025-02-27	33.32	34.20	33.32	33.84	33.25	qfq	5,017,600	169,915,827	1.26%
2025-02-26	33.61	34.10	33.31	33.42	32.84	qfq	3,797,824	127,188,843	-0.77%
2025-02-25	34.10	34.58	33.61	33.68	33.10	qfq	4,203,513	142,973,570	-2.06%
2025-02-24	34.00	34.95	33.61	34.39	33.79	qfq	5,210,205	178,700,363	0.97%
2025-02-21	34.15	34.50	33.66	34.06	33.47	qfq	5,209,600	177,752,127	-0.55%
2025-02-20	34.17	34.73	34.00	34.25	33.66	qfq	3,333,635	114,589,439	0.53%
2025-02-19	33.01	34.15	33.00	34.07	33.48	qfq	4,928,842	166,010,316	3.34%
2025-02-18	34.35	34.55	32.83	32.97	32.40	qfq	6,055,700	202,888,974	-4.66%
2025-02-17	34.80	35.48	34.33	34.58	33.98	qfq	4,717,600	164,281,709	-0.72%
2025-02-14	35.22	35.66	34.58	34.83	34.23	qfq	3,841,301	133,897,203	-1.67%
2025-02-13	35.50	36.52	35.42	35.42	34.81	qfq	6,456,441	232,046,684	0.63%
2025-02-12	35.20	35.76	34.80	35.20	34.59	qfq	4,217,541	148,128,831	-0.42%
2025-02-11	35.38	35.61	34.41	35.35	34.74	qfq	5,549,632	194,751,431	-0.20%
2025-02-10	33.65	35.63	33.63	35.42	34.81	qfq	7,850,992	275,036,304	4.76%
2025-02-07	34.09	34.61	33.37	33.81	33.22	qfq	5,353,687	182,257,837	-0.27%
2025-02-06	32.88	34.10	32.50	33.90	33.31	qfq	4,442,432	148,266,845	3.23%
2025-02-05	33.50	33.79	32.38	32.84	32.27	qfq	3,594,828	117,956,714	-1.17%
2025-01-27	34.18	34.70	33.21	33.23	32.65	qfq	3,117,834	105,998,966	-2.75%
2025-01-24	33.47	34.33	33.28	34.17	33.58	qfq	3,147,501	106,304,834	1.70%
2025-01-23	34.37	34.80	33.55	33.60	33.02	qfq	4,501,500	153,403,271	-1.18%
2025-01-22	36.04	36.04	33.80	34.00	33.41	qfq	5,241,130	181,111,306	-5.66%
2025-01-21	36.40	36.95	35.33	36.04	35.42	qfq	4,035,233	144,939,060	-1.99%
2025-01-20	36.00	37.40	36.00	36.77	36.13	qfq	4,105,613	151,218,524	1.57%
2025-01-17	35.53	36.80	35.08	36.20	35.57	qfq	3,843,213	139,281,424	0.89%
2025-01-16	35.60	36.40	35.18	35.88	35.26	qfq	4,222,328	150,975,916	0.81%
2025-01-15	34.87	36.66	34.87	35.59	34.97	qfq	5,283,000	189,938,961	0.39%
2025-01-14	34.65	35.45	34.26	35.45	34.84	qfq	5,732,766	200,404,569	4.39%
2025-01-13	32.20	34.50	31.86	33.96	33.37	qfq	4,040,483	135,228,883	3.73%
2025-01-10	34.10	34.22	32.71	32.74	32.17	qfq	2,979,983	99,676,233	-3.99%
2025-01-09	33.46	34.45	33.10	34.10	33.51	qfq	2,998,097	101,806,813	1.61%
2025-01-08	33.37	34.30	32.84	33.56	32.98	qfq	4,141,997	138,857,262	-0.47%
2025-01-07	33.02	34.00	33.02	33.72	33.14	qfq	2,915,200	98,046,534	2.87%
2025-01-06	33.25	33.59	32.30	32.78	32.21	qfq	3,556,697	117,363,045	-1.62%
2025-01-03	36.04	36.50	33.20	33.32	32.74	qfq	4,996,377	171,413,682	-7.52%
2025-01-02	35.18	37.04	35.04	36.03	35.41	qfq	6,147,485	223,211,441	2.42%
2024-12-31	36.00	36.42	34.90	35.18	34.57	qfq	3,914,371	139,600,752	-1.81%
2024-12-30	37.00	37.59	35.50	35.83	35.21	qfq	4,637,200	167,118,476	-3.42%
2024-12-27	37.45	38.38	36.95	37.10	36.46	qfq	5,455,900	204,996,869	-0.48%
2024-12-26	37.25	37.87	36.65	37.28	36.63	qfq	3,927,934	146,591,639	-0.48%
2024-12-25	40.40	40.40	36.96	37.46	36.81	qfq	8,608,700	328,975,582	-7.73%
2024-12-24	39.81	40.70	39.02	40.60	39.90	qfq	3,528,500	140,977,370	2.99%
2024-12-23	40.88	43.16	39.30	39.42	38.74	qfq	5,491,500	224,973,886	-4.41%
2024-12-20	41.11	42.25	40.92	41.24	40.53	qfq	3,659,700	152,354,171	-0.10%
2024-12-19	40.38	41.48	39.38	41.28	40.56	qfq	4,725,566	191,688,600	1.03%
2024-12-18	42.04	42.12	40.80	40.86	40.15	qfq	4,439,200	182,710,101	-2.88%
2024-12-17	44.44	44.58	41.35	42.07	41.34	qfq	8,722,238	369,926,956	-5.80%
2024-12-16	44.99	48.49	43.98	44.66	43.89	qfq	13,264,815	613,091,945	0.52%
2024-12-13	42.31	48.69	42.01	44.43	43.66	qfq	13,987,549	621,596,444	3.98%
2024-12-12	40.12	43.11	39.85	42.73	41.99	qfq	8,691,229	361,877,679	5.45%
2024-12-11	40.19	40.99	39.65	40.52	39.82	qfq	6,282,444	253,507,576	-1.41%
2024-12-10	41.79	44.00	40.84	41.10	40.39	qfq	8,809,417	369,750,220	1.48%
2024-12-09	40.01	41.52	39.20	40.50	39.80	qfq	7,537,591	304,533,929	-4.93%
2024-12-06	44.41	44.50	41.58	42.60	41.86	qfq	9,582,749	409,714,515	-3.31%
2024-12-05	41.45	44.80	41.21	44.06	43.30	qfq	8,747,083	380,445,023	5.66%
2024-12-04	41.43	42.53	40.97	41.70	40.98	qfq	5,398,800	225,470,051	-0.43%
2024-12-03	42.50	42.82	41.49	41.88	41.15	qfq	4,585,400	192,421,018	-1.46%
2024-12-02	40.59	43.05	40.56	42.50	41.76	qfq	6,010,800	253,223,713	3.66%
2024-11-29	39.19	41.47	39.19	41.00	40.29	qfq	4,799,900	194,877,870	3.67%
2024-11-28	39.13	40.97	39.13	39.55	38.86	qfq	4,748,466	190,866,060	0.36%
2024-11-27	39.00	39.47	37.60	39.41	38.73	qfq	4,647,166	179,844,511	0.66%
2024-11-26	38.80	40.25	38.35	39.15	38.47	qfq	4,619,466	180,973,393	-0.15%
2024-11-25	37.70	40.40	37.70	39.21	38.53	qfq	6,975,499	273,154,686	3.90%
2024-11-22	39.68	39.95	37.35	37.74	37.09	qfq	5,586,865	215,922,582	-5.41%
2024-11-21	40.00	40.88	39.62	39.90	39.21	qfq	4,124,000	164,775,300	-1.38%
2024-11-20	39.46	40.80	39.05	40.46	39.76	qfq	4,975,100	198,719,612	2.20%
2024-11-19	38.09	39.88	37.59	39.59	38.90	qfq	6,426,847	249,426,033	4.79%
2024-11-18	40.05	40.87	37.12	37.78	37.13	qfq	8,582,300	330,257,040	-6.49%
2024-11-15	42.33	43.40	40.05	40.40	39.70	qfq	7,729,419	324,234,696	-5.74%
2024-11-14	41.80	43.93	41.80	42.86	42.12	qfq	8,085,400	348,114,545	0.00%
2024-11-13	45.78	45.88	41.50	42.86	42.12	qfq	14,607,992	630,958,733	-9.08%
2024-11-12	46.34	48.49	46.34	47.14	46.32	qfq	9,734,934	462,724,810	0.30%
2024-11-11	44.14	47.83	43.90	47.00	46.19	qfq	12,831,354	593,703,810	1.21%
2024-11-08	43.54	50.00	43.15	46.44	45.64	qfq	20,239,774	924,459,389	4.38%
2024-11-07	40.62	47.97	39.70	44.49	43.72	qfq	17,007,772	744,415,054	10.73%
2024-11-06	38.54	41.00	38.42	40.18	39.48	qfq	13,421,938	533,580,084	4.39%
2024-11-05	38.10	38.84	37.82	38.49	37.82	qfq	9,036,085	345,863,327	-0.26%
2024-11-04	39.04	39.50	36.63	38.59	37.92	qfq	11,972,411	453,060,677	-1.30%
2024-11-01	38.46	40.28	37.43	39.10	38.42	qfq	12,896,100	503,352,231	0.36%
2024-10-31	37.96	39.94	37.70	38.96	38.28	qfq	10,583,624	411,727,839	2.74%
2024-10-30	37.00	38.88	37.00	37.92	37.26	qfq	8,060,000	305,463,165	0.93%
2024-10-29	38.54	39.94	37.40	37.57	36.92	qfq	10,468,024	403,093,685	-2.49%
2024-10-28	39.38	39.73	37.96	38.53	37.86	qfq	10,484,624	404,185,615	-1.91%
2024-10-25	38.60	39.57	37.18	39.28	38.60	qfq	13,284,653	510,131,102	-0.46%
2024-10-24	40.10	40.62	38.77	39.46	38.78	qfq	9,462,854	375,350,909	-0.23%
2024-10-23	39.89	41.73	39.02	39.55	38.86	qfq	11,487,211	460,473,707	-1.13%
2024-10-22	41.17	42.78	38.90	40.00	39.31	qfq	18,662,453	761,760,323	-2.53%
2024-10-21	37.49	42.99	36.50	41.04	40.33	qfq	24,642,670	995,422,767	10.62%
2024-10-18	33.93	37.50	33.33	37.10	36.46	qfq	16,916,049	602,772,321	8.51%
2024-10-17	32.99	35.51	32.98	34.19	33.60	qfq	15,321,973	530,077,520	5.95%
2024-10-16	31.69	32.65	31.45	32.27	31.71	qfq	5,860,000	187,864,206	-0.12%
2024-10-15	32.27	33.52	31.63	32.31	31.75	qfq	7,861,900	256,915,346	0.25%
2024-10-14	31.96	33.00	30.68	32.23	31.67	qfq	9,056,342	289,327,914	-0.40%
2024-10-11	32.50	33.88	31.81	32.36	31.80	qfq	8,278,388	270,214,468	-3.03%
2024-10-10	31.90	35.00	31.11	33.37	32.79	qfq	14,705,205	484,251,422	6.55%
2024-10-09	35.20	35.20	31.06	31.32	30.78	qfq	21,439,869	710,697,186	-18.44%
2024-10-08	43.00	43.00	34.93	38.40	37.73	qfq	34,190,662	1,345,255,642	1.21%
2024-09-30	35.00	37.94	33.12	37.94	37.28	qfq	24,896,762	881,812,100	19.99%
2024-09-27	30.30	32.61	29.40	31.62	31.07	qfq	17,659,969	540,959,379	4.70%
2024-09-26	29.10	30.30	28.98	30.20	29.68	qfq	13,433,300	399,417,183	2.17%
2024-09-25	29.38	31.28	29.00	29.56	29.05	qfq	14,602,606	437,630,641	1.34%
2024-09-24	28.00	29.33	28.00	29.17	28.66	qfq	12,529,706	360,843,303	3.29%
2024-09-23	28.12	28.68	27.82	28.24	27.75	qfq	8,019,730	226,139,147	0.43%
2024-09-20	27.42	28.36	27.37	28.12	27.63	qfq	8,626,600	241,301,203	1.22%
2024-09-19	27.01	28.51	27.00	27.78	27.30	qfq	11,324,591	313,963,604	3.27%
2024-09-18	26.70	27.26	26.16	26.90	26.43	qfq	7,560,700	201,939,981	-1.47%
2024-09-13	27.83	28.40	26.76	27.30	26.83	qfq	9,391,700	258,508,998	-0.91%
2024-09-12	27.46	28.05	27.32	27.55	27.07	qfq	7,572,100	209,211,236	0.33%
2024-09-11	27.12	27.96	26.91	27.46	26.98	qfq	9,746,896	267,223,472	0.55%
2024-09-10	27.59	27.85	26.16	27.31	26.84	qfq	17,021,809	456,960,334	-3.91%
2024-09-09	26.50	29.50	25.70	28.42	27.93	qfq	25,270,515	708,862,787	15.62%
2024-09-06	24.38	24.98	24.24	24.58	24.15	qfq	3,455,300	85,122,470	0.53%
2024-09-05	24.38	24.58	24.22	24.45	24.03	qfq	2,320,400	56,662,359	0.49%
2024-09-04	24.52	24.95	24.24	24.33	23.91	qfq	3,174,500	77,878,421	-1.97%
2024-09-03	24.79	25.30	24.62	24.82	24.39	qfq	3,646,000	90,874,678	-0.40%
2024-09-02	25.20	25.64	24.76	24.92	24.49	qfq	4,666,400	117,431,943	-1.81%
2024-08-30	24.86	25.88	24.81	25.38	24.94	qfq	6,695,220	169,738,937	1.72%
2024-08-29	25.20	25.43	24.75	24.95	24.52	qfq	4,297,075	107,510,913	-1.58%
2024-08-28	25.62	26.16	24.91	25.35	24.91	qfq	5,507,100	140,676,761	-1.55%
2024-08-27	25.72	26.12	25.44	25.75	25.30	qfq	5,586,020	143,772,450	-0.66%
2024-08-26	25.66	26.79	24.65	25.92	25.47	qfq	9,878,100	254,217,309	-0.15%
2024-08-23	24.10	26.08	24.10	25.96	25.51	qfq	7,770,600	195,804,514	7.90%
2024-08-22	25.12	25.17	23.98	24.06	23.64	qfq	3,371,800	82,460,886	-4.49%
2024-08-21	25.49	25.49	24.89	25.19	24.75	qfq	2,147,748	54,003,671	0.60%
2024-08-20	25.82	25.89	24.98	25.04	24.61	qfq	2,968,500	75,028,569	-2.64%
2024-08-19	25.80	26.12	25.58	25.72	25.27	qfq	2,169,300	55,928,119	-1.04%
2024-08-16	26.10	26.19	25.81	25.99	25.54	qfq	2,775,000	72,098,969	-0.35%
2024-08-15	25.82	26.45	25.75	26.08	25.63	qfq	4,557,037	119,181,704	0.46%
2024-08-14	26.13	26.42	25.83	25.96	25.51	qfq	3,022,600	78,824,724	-0.57%
2024-08-13	26.10	26.47	25.72	26.11	25.66	qfq	3,425,300	89,317,585	0.15%
2024-08-12	26.82	26.82	25.68	26.07	25.62	qfq	5,826,800	151,411,776	-3.01%
2024-08-09	26.47	27.50	26.42	26.88	26.41	qfq	7,135,700	192,683,625	1.17%
2024-08-08	26.07	27.54	26.01	26.57	26.11	qfq	8,164,200	219,346,357	0.91%
2024-08-07	26.25	26.50	25.80	26.33	25.87	qfq	5,073,200	132,626,050	-1.02%
2024-08-06	26.66	26.87	26.24	26.60	26.14	qfq	6,392,129	169,541,590	0.00%
2024-08-05	27.10	27.77	26.29	26.60	26.14	qfq	9,464,671	254,359,919	0.45%
2024-08-02	26.26	26.74	26.10	26.48	26.02	qfq	4,499,500	118,522,902	0.00%
2024-08-01	26.12	26.67	25.86	26.48	26.02	qfq	6,621,020	173,692,720	0.23%
2024-07-31	24.50	27.16	24.50	26.42	25.96	qfq	10,369,149	268,032,052	6.96%
2024-07-30	24.00	24.95	23.70	24.70	24.27	qfq	6,256,840	152,070,075	2.83%
2024-07-29	23.59	24.29	23.48	24.02	23.60	qfq	4,522,211	108,288,688	1.48%
2024-07-26	22.83	23.86	22.70	23.67	23.26	qfq	4,855,400	113,201,271	3.27%
2024-07-25	22.77	23.49	22.28	22.92	22.52	qfq	5,114,540	117,434,005	1.10%
2024-07-24	24.05	24.33	22.52	22.67	22.28	qfq	7,231,071	167,679,359	-6.67%
2024-07-23	24.82	25.27	24.23	24.29	23.87	qfq	4,021,371	99,702,560	-2.25%
2024-07-22	24.30	24.94	24.10	24.85	24.42	qfq	3,777,500	93,056,083	1.55%
2024-07-19	25.26	25.28	24.39	24.47	24.05	qfq	4,873,800	120,841,627	-3.51%
2024-07-18	25.15	25.50	24.62	25.36	24.92	qfq	4,777,209	119,863,718	-0.08%
2024-07-17	25.41	25.75	24.88	25.38	24.94	qfq	4,403,300	111,587,473	-0.08%
2024-07-16	25.70	26.30	25.12	25.40	24.96	qfq	5,272,500	134,257,029	-1.55%
2024-07-15	26.94	26.96	25.35	25.80	25.35	qfq	8,003,653	208,373,189	-7.46%
2024-07-12	30.10	30.60	27.80	27.88	27.40	qfq	10,232,200	298,299,070	-6.69%
2024-07-11	29.63	30.68	28.67	29.88	29.36	qfq	5,513,300	163,963,222	2.05%
2024-07-10	30.31	30.50	29.15	29.28	28.77	qfq	4,273,200	127,483,114	-3.68%
2024-07-09	30.33	30.77	29.00	30.40	29.87	qfq	6,033,300	181,157,851	-0.30%
2024-07-08	30.70	31.06	30.20	30.49	29.96	qfq	4,412,300	134,806,667	-0.68%
2024-07-05	30.60	31.25	30.50	30.70	30.17	qfq	4,890,000	150,866,642	0.00%
2024-07-04	31.52	31.52	30.12	30.70	30.17	qfq	7,326,400	224,838,239	-2.91%
2024-07-03	31.39	31.97	31.10	31.62	31.07	qfq	8,694,500	274,558,372	2.00%
2024-07-02	30.93	31.42	30.66	31.00	30.46	qfq	6,135,100	190,570,852	-0.51%
2024-07-01	30.62	31.33	30.31	31.16	30.62	qfq	7,390,857	228,426,151	1.73%
2024-06-28	29.60	30.94	29.50	30.63	30.10	qfq	7,641,757	230,809,893	2.89%
2024-06-27	29.46	31.15	29.41	29.77	29.25	qfq	8,150,600	246,614,337	0.07%
2024-06-26	29.11	29.85	29.00	29.75	29.23	qfq	5,279,000	155,548,167	0.47%
2024-06-25	29.00	30.20	28.37	29.61	29.10	qfq	6,504,400	190,925,967	2.46%
2024-06-24	29.76	29.79	28.68	28.90	28.40	qfq	4,389,600	128,316,447	-2.86%
2024-06-21	29.20	30.20	29.15	29.75	29.23	qfq	4,719,700	140,879,531	0.68%
2024-06-20	29.60	30.18	28.84	29.55	29.04	qfq	4,975,700	146,993,334	0.00%
2024-06-19	29.40	30.26	29.40	29.55	29.04	qfq	4,877,000	145,333,110	0.51%
2024-06-18	28.90	29.89	28.90	29.40	28.89	qfq	3,866,152	113,985,960	1.07%
2024-06-17	29.10	29.53	28.79	29.09	28.59	qfq	3,538,900	103,024,024	-0.72%
2024-06-14	29.99	30.38	28.88	29.30	28.79	qfq	5,266,457	156,066,054	-2.33%
2024-06-13	30.73	30.75	29.72	30.00	29.48	qfq	5,636,600	170,334,596	-2.25%
2024-06-12	30.10	31.15	30.10	30.69	30.16	qfq	5,213,200	160,184,418	0.89%
2024-06-11	30.66	31.31	30.13	30.42	29.89	qfq	5,917,132	180,920,019	-2.50%
2024-06-07	31.60	32.18	31.16	31.20	30.66	qfq	5,544,606	175,065,539	-0.57%
2024-06-06	31.31	31.87	30.55	31.38	30.84	qfq	7,925,401	247,101,764	-1.57%
2024-06-05	31.71	33.00	31.36	31.88	31.33	qfq	8,828,657	283,502,222	0.31%
2024-06-04	28.98	34.00	28.20	31.78	31.23	qfq	13,170,456	411,800,646	9.06%
2024-06-03	31.03	31.23	28.58	29.14	28.63	qfq	8,404,262	248,888,401	-6.09%
2024-05-31	31.00	31.98	30.21	31.03	30.49	qfq	7,211,063	223,948,172	0.10%
2024-05-30	32.40	33.30	31.00	31.00	30.46	qfq	13,087,211	418,096,439	-8.23%
2024-05-28	33.41	33.98	33.23	33.78	33.19	qfq	3,392,257	114,265,969	-0.94%
2024-05-27	33.91	34.10	33.00	34.10	33.51	qfq	4,493,605	151,330,131	0.44%
2024-05-24	33.69	34.16	32.81	33.95	33.36	qfq	5,114,632	171,972,806	0.03%
2024-05-23	33.66	34.15	33.43	33.94	33.06	qfq	5,154,100	174,462,432	1.01%
2024-05-22	32.99	33.69	32.66	33.60	32.73	qfq	4,619,000	153,625,096	1.88%
2024-05-21	31.76	33.41	31.70	32.98	32.12	qfq	5,681,600	185,629,575	2.20%
2024-05-20	32.98	33.72	32.27	32.27	31.43	qfq	7,639,771	251,573,899	1.16%
2024-05-17	31.55	32.32	31.18	31.90	31.07	qfq	4,093,211	130,245,680	1.66%
2024-05-16	31.23	32.15	31.13	31.38	30.56	qfq	3,527,800	111,770,991	0.77%
2024-05-15	31.11	31.71	30.89	31.14	30.33	qfq	4,928,700	154,322,493	-2.90%
2024-05-14	31.73	32.38	31.25	32.07	31.24	qfq	3,275,200	104,605,657	0.06%
2024-05-13	31.31	32.30	30.17	32.05	31.22	qfq	4,220,677	132,266,466	3.02%
2024-05-10	31.39	32.35	30.81	31.11	30.30	qfq	4,627,315	146,489,296	-0.92%
2024-05-09	31.28	31.68	31.02	31.40	30.58	qfq	3,559,000	111,716,564	1.85%
2024-05-08	29.85	31.27	29.73	30.83	30.03	qfq	5,453,700	167,555,849	2.87%
2024-05-07	29.77	30.20	28.89	29.97	29.19	qfq	4,691,937	138,761,887	1.59%
2024-05-06	30.09	30.41	28.98	29.50	28.73	qfq	6,728,125	199,794,059	-2.45%
2024-04-30	31.66	31.96	29.82	30.24	29.45	qfq	6,460,481	197,235,371	-4.55%
2024-04-29	31.55	32.68	31.01	31.68	30.86	qfq	8,945,900	286,221,104	-2.70%
2024-04-26	33.93	34.65	32.55	32.56	31.71	qfq	13,459,587	453,206,318	-1.33%
2024-04-25	31.15	33.50	30.92	33.00	32.14	qfq	10,615,856	343,479,113	5.53%
2024-04-24	30.47	31.85	30.15	31.27	30.46	qfq	8,891,906	276,833,720	6.25%
2024-04-23	31.07	31.68	29.42	29.43	28.66	qfq	6,755,100	205,834,466	-5.37%
2024-04-22	30.70	32.70	30.53	31.10	30.29	qfq	8,265,204	260,983,100	0.23%
2024-04-19	29.21	31.53	28.82	31.03	30.22	qfq	6,129,004	183,342,099	5.08%
2024-04-18	28.80	29.98	28.45	29.53	28.76	qfq	4,939,100	145,541,270	3.11%
2024-04-17	27.12	28.75	27.10	28.64	27.89	qfq	5,558,266	155,179,583	9.65%
2024-04-16	28.78	28.87	24.81	26.12	25.44	qfq	7,673,506	206,321,190	-10.43%
2024-04-15	30.88	31.66	29.00	29.16	28.40	qfq	6,701,886	201,253,849	-7.13%
2024-04-12	32.30	32.49	31.38	31.40	30.58	qfq	4,484,600	143,482,394	-2.88%
2024-04-11	31.60	32.60	31.60	32.33	31.49	qfq	4,458,764	143,113,496	0.65%
2024-04-10	31.33	32.50	30.72	32.12	31.28	qfq	5,687,974	180,647,185	1.77%
2024-04-09	30.60	32.30	30.00	31.56	30.74	qfq	6,403,452	199,913,134	1.81%
2024-04-08	32.05	33.98	30.57	31.00	30.19	qfq	7,654,480	247,947,819	-2.08%
2024-04-03	30.14	32.49	30.12	31.66	30.84	qfq	5,729,137	179,571,230	2.53%
2024-04-02	29.30	31.68	29.29	30.88	30.08	qfq	7,466,762	228,994,228	4.86%
2024-04-01	29.01	29.67	28.80	29.45	28.68	qfq	4,988,900	145,826,484	1.80%
2024-03-29	28.38	29.17	28.25	28.93	28.18	qfq	4,931,711	141,623,696	2.73%
2024-03-28	27.33	28.78	27.18	28.16	27.43	qfq	5,891,500	166,049,184	4.07%
2024-03-27	27.80	28.18	27.06	27.06	26.36	qfq	4,048,700	111,353,849	-3.05%
2024-03-26	27.81	28.16	27.50	27.91	27.18	qfq	3,700,000	102,867,312	0.47%
2024-03-25	28.80	29.28	27.62	27.78	27.06	qfq	4,376,100	125,027,631	-3.81%
2024-03-22	28.55	29.48	28.33	28.88	28.13	qfq	5,177,469	149,915,600	-0.07%
2024-03-21	28.69	29.49	28.11	28.90	28.15	qfq	5,121,500	147,412,957	1.76%
2024-03-20	28.28	28.80	28.05	28.40	27.66	qfq	3,875,800	110,327,648	1.72%
2024-03-19	27.80	28.18	27.55	27.92	27.19	qfq	4,903,100	136,673,202	-0.82%
2024-03-18	27.26	28.65	27.26	28.15	27.42	qfq	7,591,289	213,136,740	4.34%
2024-03-15	26.23	27.00	26.15	26.98	26.28	qfq	3,709,560	99,097,676	2.98%
2024-03-14	25.86	27.09	25.86	26.20	25.52	qfq	4,250,800	112,738,747	0.19%
2024-03-13	26.18	26.70	25.92	26.15	25.47	qfq	3,872,000	101,608,438	-0.87%
2024-03-12	25.10	26.58	24.92	26.38	25.69	qfq	5,579,160	144,546,681	5.35%
2024-03-11	24.70	25.16	24.60	25.04	24.39	qfq	2,580,729	64,276,064	0.97%
2024-03-08	24.82	24.83	24.36	24.80	24.15	qfq	2,311,800	56,894,207	-0.48%
2024-03-07	24.40	25.48	24.21	24.92	24.27	qfq	4,191,100	103,712,801	2.26%
2024-03-06	23.35	24.43	23.32	24.37	23.74	qfq	3,128,500	75,211,290	3.44%
2024-03-05	23.25	24.14	23.10	23.56	22.95	qfq	3,326,700	79,065,092	1.29%
2024-03-04	24.07	24.24	23.04	23.26	22.65	qfq	4,027,300	94,620,290	-3.33%
2024-03-01	23.92	24.26	23.83	24.06	23.43	qfq	1,781,639	42,799,289	0.21%
2024-02-29	23.07	24.01	23.00	24.01	23.39	qfq	2,860,100	67,804,802	2.87%
2024-02-28	24.80	24.97	23.18	23.34	22.73	qfq	4,526,839	109,454,152	-5.70%
2024-02-27	24.22	24.79	24.03	24.75	24.11	qfq	2,797,013	68,748,577	2.15%
2024-02-26	24.00	24.60	23.90	24.23	23.60	qfq	2,747,738	66,601,901	0.21%
2024-02-23	23.89	24.25	23.62	24.18	23.55	qfq	2,640,700	63,141,991	1.17%
2024-02-22	23.29	24.13	23.13	23.90	23.28	qfq	3,020,900	71,882,596	2.14%
2024-02-21	22.82	24.40	22.67	23.40	22.79	qfq	4,329,000	102,557,680	2.18%
2024-02-20	22.16	23.18	22.16	22.90	22.30	qfq	2,451,400	55,718,780	0.84%
2024-02-19	22.52	22.95	22.01	22.71	22.12	qfq	3,880,242	87,472,716	2.76%
2024-02-08	20.49	22.37	20.11	22.10	21.53	qfq	4,635,460	98,657,323	8.87%
2024-02-07	20.80	21.99	20.29	20.30	19.77	qfq	3,846,600	80,931,758	-2.87%
2024-02-06	19.30	21.60	18.64	20.90	20.36	qfq	3,795,780	76,663,673	5.88%
2024-02-05	22.00	22.22	19.48	19.74	19.23	qfq	5,072,638	104,646,647	-12.03%
2024-02-02	23.32	23.97	22.00	22.44	21.86	qfq	4,261,400	97,874,281	-3.69%
2024-02-01	24.12	24.32	23.19	23.30	22.69	qfq	3,746,000	88,653,509	-4.94%
2024-01-31	25.97	26.18	24.23	24.51	23.87	qfq	4,318,580	108,807,306	-6.45%
2024-01-30	26.15	26.35	25.71	26.20	25.52	qfq	2,343,560	61,097,001	-0.27%
2024-01-29	26.90	27.15	26.03	26.27	25.59	qfq	2,254,600	59,654,661	-2.67%
2024-01-26	27.00	27.38	26.85	26.99	26.29	qfq	2,523,500	68,312,889	-0.07%
2024-01-25	26.70	27.15	26.28	27.01	26.31	qfq	3,514,124	94,043,672	0.71%
2024-01-24	26.32	27.46	26.15	26.82	26.12	qfq	4,028,100	107,475,100	2.02%
2024-01-23	25.50	26.32	24.91	26.29	25.61	qfq	3,115,301	80,321,675	1.90%
2024-01-22	27.10	27.15	25.58	25.80	25.13	qfq	3,302,900	86,998,693	-3.70%
2024-01-19	26.57	27.28	26.57	26.79	26.09	qfq	3,072,400	83,002,649	0.53%
2024-01-18	26.90	27.02	25.90	26.65	25.96	qfq	5,033,800	133,592,384	-2.06%
2024-01-17	28.11	28.39	26.81	27.21	26.50	qfq	6,154,822	170,354,763	-3.85%
2024-01-16	27.90	29.88	27.80	28.30	27.56	qfq	7,340,500	211,084,180	0.35%
2024-01-15	27.22	28.49	27.19	28.20	27.47	qfq	5,188,400	145,747,500	2.69%
2024-01-12	27.85	28.22	27.41	27.46	26.75	qfq	3,340,800	92,733,484	-2.31%
2024-01-11	27.49	28.27	27.22	28.11	27.38	qfq	4,524,400	125,888,542	3.31%
2024-01-10	27.11	27.35	26.42	27.21	26.50	qfq	3,072,829	82,819,505	-0.40%
2024-01-09	26.91	27.95	26.77	27.32	26.61	qfq	4,532,606	124,447,018	2.21%
2024-01-08	27.51	27.85	26.60	26.73	26.03	qfq	3,053,200	83,162,218	-2.87%
2024-01-05	27.98	28.50	27.27	27.52	26.80	qfq	3,252,259	90,404,484	-1.89%
2024-01-04	27.85	28.88	27.85	28.05	27.32	qfq	3,363,500	95,172,950	0.72%
2024-01-03	27.80	28.03	27.64	27.85	27.13	qfq	1,727,300	48,061,745	-0.07%
2024-01-02	27.71	28.28	27.58	27.87	27.14	qfq	2,463,300	68,741,645	0.25%
2023-12-29	27.28	27.88	27.28	27.80	27.08	qfq	2,446,000	67,490,833	1.72%
2023-12-28	27.16	27.50	26.81	27.33	26.62	qfq	2,969,800	80,814,071	1.37%
2023-12-27	26.90	27.06	26.65	26.96	26.26	qfq	1,238,300	33,266,525	0.19%
2023-12-26	26.87	27.19	26.81	26.91	26.21	qfq	1,293,300	34,884,288	-0.11%
2023-12-25	26.35	27.00	26.34	26.94	26.24	qfq	2,359,700	63,119,660	2.20%
2023-12-22	27.61	27.67	26.02	26.36	25.67	qfq	5,944,000	159,467,445	-4.91%
2023-12-21	27.40	27.73	27.12	27.72	27.00	qfq	2,446,821	67,224,640	1.17%
2023-12-20	27.72	27.80	27.32	27.40	26.69	qfq	2,469,000	68,038,453	-0.76%
2023-12-19	27.09	28.07	27.08	27.61	26.89	qfq	4,119,129	113,994,823	1.77%
2023-12-18	27.61	27.84	27.02	27.13	26.42	qfq	2,899,200	79,454,605	-2.16%
2023-12-15	27.72	28.10	27.58	27.73	27.01	qfq	2,827,600	78,541,714	0.07%
2023-12-14	27.50	28.17	27.33	27.71	26.99	qfq	3,840,398	106,593,486	0.91%
2023-12-13	27.58	27.86	27.33	27.46	26.75	qfq	2,389,700	65,743,342	-0.22%
2023-12-12	26.49	27.93	26.49	27.52	26.80	qfq	5,186,598	142,069,803	3.77%
2023-12-11	26.48	26.64	26.14	26.52	25.83	qfq	2,084,000	55,054,245	0.04%
2023-12-08	26.72	27.18	26.47	26.51	25.82	qfq	2,909,300	78,088,074	-1.01%
2023-12-07	26.75	26.99	26.62	26.78	26.08	qfq	2,449,300	65,599,836	0.11%
2023-12-06	25.91	27.08	25.87	26.75	26.05	qfq	4,616,698	123,113,662	2.88%
2023-12-05	26.41	26.62	25.91	26.00	25.32	qfq	3,327,900	87,586,651	-2.07%
2023-12-04	26.30	26.60	26.23	26.55	25.86	qfq	2,482,000	65,688,270	0.49%
2023-12-01	26.05	26.56	25.92	26.42	25.73	qfq	3,832,300	100,618,995	1.42%
2023-11-30	25.85	26.43	25.73	26.05	25.37	qfq	4,325,248	113,038,978	0.62%
2023-11-29	25.88	25.95	25.76	25.89	25.22	qfq	1,217,300	31,459,898	-0.04%
2023-11-28	25.80	25.91	25.63	25.90	25.23	qfq	1,401,900	36,178,230	0.19%
2023-11-27	25.86	25.93	25.52	25.85	25.18	qfq	1,763,400	45,295,015	0.54%
2023-11-24	25.82	26.01	25.61	25.71	25.04	qfq	1,739,900	44,849,768	-0.58%
2023-11-23	25.71	25.88	25.45	25.86	25.19	qfq	2,019,200	51,859,634	0.08%
2023-11-22	25.77	26.22	25.70	25.84	25.17	qfq	3,131,100	81,251,061	0.27%
2023-11-21	25.77	25.91	25.61	25.77	25.10	qfq	1,935,300	49,897,550	-0.27%
2023-11-20	25.68	26.03	25.66	25.84	25.17	qfq	2,720,300	70,377,819	0.66%
2023-11-17	25.80	25.81	25.54	25.67	25.00	qfq	1,909,700	48,977,543	-0.89%
2023-11-16	25.61	26.18	25.57	25.90	25.23	qfq	3,244,092	83,901,776	0.78%
2023-11-15	25.45	25.71	25.37	25.70	25.03	qfq	1,953,190	49,833,624	0.98%
2023-11-14	25.50	25.68	25.41	25.45	24.79	qfq	1,868,300	47,716,444	-0.24%
2023-11-13	25.31	25.54	25.29	25.51	24.85	qfq	1,377,500	35,021,568	0.59%
2023-11-10	25.03	25.53	25.02	25.36	24.70	qfq	1,667,400	42,199,640	0.96%
2023-11-09	25.50	25.65	25.09	25.12	24.47	qfq	2,702,300	68,343,118	-1.91%
2023-11-08	25.79	25.93	25.40	25.61	24.94	qfq	2,857,802	73,318,263	-0.89%
2023-11-07	25.70	25.95	25.39	25.84	25.17	qfq	2,143,300	55,120,931	0.16%
2023-11-06	25.82	26.06	25.65	25.80	25.13	qfq	2,128,200	54,939,439	0.70%
2023-11-03	25.76	25.99	25.60	25.62	24.95	qfq	1,648,300	42,511,357	-0.43%
2023-11-02	25.64	26.02	25.22	25.73	25.06	qfq	3,414,248	87,491,898	-0.85%
2023-11-01	26.50	26.85	25.80	25.95	25.27	qfq	4,321,498	113,704,901	0.08%
2023-10-31	25.50	26.31	25.50	25.93	25.26	qfq	3,590,200	93,047,593	1.01%
2023-10-30	25.85	25.85	25.20	25.67	25.00	qfq	5,035,548	128,692,545	-1.23%
2023-10-27	25.10	25.99	24.99	25.99	25.31	qfq	4,126,900	105,581,281	3.96%
2023-10-26	24.82	25.01	24.46	25.00	24.35	qfq	2,433,400	60,001,546	0.04%
2023-10-25	24.69	25.48	24.69	24.99	24.34	qfq	2,784,700	69,822,555	1.83%
2023-10-24	24.21	24.56	24.08	24.54	23.90	qfq	1,689,100	41,190,292	2.04%
2023-10-23	24.20	24.41	23.93	24.05	23.42	qfq	2,202,600	53,121,926	-2.00%
2023-10-20	24.70	25.23	24.52	24.54	23.90	qfq	2,379,700	59,116,379	-1.64%
2023-10-19	24.72	25.36	24.67	24.95	24.30	qfq	2,195,900	55,025,984	0.40%
2023-10-18	25.59	25.59	24.73	24.85	24.20	qfq	2,861,800	71,608,149	-2.93%
2023-10-17	26.00	26.09	25.38	25.60	24.93	qfq	3,485,700	89,606,450	-1.73%
2023-10-16	26.66	26.66	25.45	26.05	25.37	qfq	6,329,000	165,262,694	-3.55%
2023-10-13	26.57	27.10	26.36	27.01	26.31	qfq	8,048,200	215,640,812	4.12%
2023-10-12	25.50	26.25	25.38	25.94	25.27	qfq	3,379,100	87,343,128	2.61%
2023-10-11	25.15	25.42	25.06	25.28	24.62	qfq	2,142,000	54,195,706	0.32%
2023-10-10	24.85	25.28	24.80	25.20	24.54	qfq	2,866,200	71,789,249	2.19%
2023-10-09	25.99	25.99	24.55	24.66	24.02	qfq	5,564,200	139,390,428	-6.77%
2023-09-28	25.74	26.95	25.74	26.45	25.76	qfq	5,430,451	143,456,802	2.92%
2023-09-27	25.38	25.85	25.16	25.70	25.03	qfq	2,452,670	62,410,261	0.74%
2023-09-26	25.62	25.92	25.50	25.51	24.85	qfq	2,205,000	56,685,960	-0.04%
2023-09-25	25.45	25.74	25.18	25.52	24.86	qfq	2,402,800	61,231,222	0.31%
2023-09-22	24.80	25.67	24.79	25.44	24.78	qfq	3,214,300	81,261,790	2.62%
2023-09-21	24.66	25.05	24.61	24.79	24.15	qfq	2,080,600	51,645,720	0.24%
2023-09-20	25.15	25.19	24.67	24.73	24.09	qfq	3,491,200	87,081,617	-2.45%
2023-09-19	26.41	26.53	25.27	25.35	24.69	qfq	5,740,700	147,928,859	-4.70%
2023-09-18	26.39	26.94	26.27	26.60	25.91	qfq	5,555,263	148,036,782	0.91%
2023-09-15	26.45	26.89	26.27	26.36	25.67	qfq	4,466,000	118,828,006	-0.75%
2023-09-14	26.60	26.86	26.35	26.56	25.87	qfq	2,822,100	75,089,834	0.04%
2023-09-13	26.72	26.93	26.24	26.55	25.86	qfq	3,362,800	89,488,952	-0.38%
2023-09-12	26.90	26.96	26.40	26.65	25.96	qfq	3,427,500	91,361,747	-0.67%
2023-09-11	26.29	27.00	26.29	26.83	26.13	qfq	4,552,800	121,856,782	1.63%
2023-09-08	25.78	26.59	25.60	26.40	25.71	qfq	4,280,522	111,932,045	2.40%
2023-09-07	25.71	26.40	25.71	25.78	25.11	qfq	4,355,322	113,481,484	-0.27%
2023-09-06	25.88	26.20	25.64	25.85	25.18	qfq	2,584,800	66,838,270	-0.58%
2023-09-05	26.55	26.55	25.95	26.00	25.32	qfq	3,531,000	92,439,775	-2.15%
2023-09-04	26.34	26.68	26.00	26.57	25.88	qfq	4,941,136	130,386,128	1.68%
2023-09-01	25.24	26.48	25.24	26.13	25.45	qfq	6,632,779	172,457,411	3.61%
2023-08-31	25.38	25.68	25.05	25.22	24.56	qfq	3,708,866	94,244,317	0.16%
2023-08-30	24.93	25.57	24.81	25.18	24.52	qfq	4,098,100	103,077,094	0.92%
2023-08-29	24.06	25.06	24.06	24.95	24.30	qfq	3,367,129	83,176,724	2.51%
2023-08-28	25.24	25.69	24.26	24.34	23.71	qfq	4,114,022	102,602,708	-1.06%
2023-08-25	25.10	25.18	24.50	24.60	23.96	qfq	3,067,800	76,159,369	-2.81%
2023-08-24	24.45	25.39	24.40	25.31	24.65	qfq	3,008,100	74,983,816	3.52%
2023-08-23	24.33	24.74	24.13	24.45	23.81	qfq	2,048,000	50,071,489	0.62%
2023-08-22	24.13	24.33	23.82	24.30	23.67	qfq	2,151,322	51,914,432	1.25%
2023-08-21	24.32	24.75	23.78	24.00	23.38	qfq	2,739,144	66,463,220	-1.32%
2023-08-18	25.28	25.43	24.06	24.32	23.69	qfq	4,491,300	111,293,167	-3.72%
2023-08-17	25.03	25.34	24.86	25.26	24.60	qfq	2,104,500	52,936,417	0.84%
2023-08-16	25.05	25.28	25.03	25.05	24.40	qfq	1,738,129	43,671,993	-0.95%
2023-08-15	25.06	25.46	25.01	25.29	24.63	qfq	2,336,200	58,939,657	0.00%
2023-08-14	24.65	25.87	24.58	25.29	24.63	qfq	4,086,800	103,818,859	1.32%
2023-08-11	25.06	25.82	24.91	24.96	24.31	qfq	3,398,900	86,210,838	-1.03%
2023-08-10	25.04	25.37	25.00	25.22	24.56	qfq	1,850,929	46,650,242	0.72%
2023-08-09	25.35	25.47	25.00	25.04	24.39	qfq	1,831,900	45,999,241	-1.42%
2023-08-08	25.02	25.52	25.01	25.40	24.74	qfq	1,673,146	42,337,877	1.28%
2023-08-07	24.50	25.32	24.48	25.08	24.43	qfq	2,411,846	60,298,317	2.33%
2023-08-04	24.66	24.84	24.32	24.51	23.87	qfq	2,050,200	50,472,949	-0.57%
2023-08-03	24.65	24.87	24.52	24.65	24.01	qfq	1,841,058	45,460,098	0.16%
2023-08-02	25.28	25.34	24.61	24.61	23.97	qfq	2,425,200	60,272,701	-2.92%
2023-08-01	25.80	25.80	25.22	25.35	24.69	qfq	2,573,500	65,501,818	-1.32%
2023-07-31	25.10	25.88	25.05	25.69	25.02	qfq	4,352,900	111,107,671	2.76%
2023-07-28	24.88	25.19	24.62	25.00	24.35	qfq	2,451,293	61,044,816	0.04%
2023-07-27	24.67	25.07	24.33	24.99	24.34	qfq	2,999,546	74,587,255	0.68%
2023-07-26	24.63	24.88	24.60	24.82	24.17	qfq	2,356,400	58,312,779	0.89%
2023-07-25	24.72	24.80	24.50	24.60	23.96	qfq	1,667,500	41,088,463	0.86%
2023-07-24	24.10	24.49	23.98	24.39	23.76	qfq	1,607,774	39,073,723	1.16%
2023-07-21	24.03	24.42	23.70	24.11	23.48	qfq	1,936,200	46,537,100	0.37%
2023-07-20	24.02	24.70	23.90	24.02	23.40	qfq	2,796,250	67,951,387	0.00%
2023-07-19	23.59	24.10	23.33	24.02	23.40	qfq	3,921,400	93,257,306	-2.36%
2023-07-18	25.08	25.10	24.60	24.60	23.96	qfq	2,737,576	67,912,471	-2.34%