SECURITY DETAIL · RAW DATA

屹通新材300930.SZ

ASZSECNYSTOCK

最近收盘价22.622026-07-17

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）1,768,200

成交额（元）41,273,287

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-27	2026-06-03	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-28	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	23.82	24.18	22.43	22.62	22.62	qfq	1,768,200	41,273,287	-5.47%
2026-07-16	23.80	24.73	23.80	23.93	23.93	qfq	1,438,031	34,848,854	-0.99%
2026-07-15	24.61	25.25	24.00	24.17	24.17	qfq	1,457,946	35,480,000	-1.83%
2026-07-14	23.82	24.62	23.26	24.62	24.62	qfq	1,736,622	41,471,622	3.36%
2026-07-13	24.98	25.17	23.70	23.82	23.82	qfq	1,994,472	48,219,881	-4.83%
2026-07-10	25.10	25.84	24.91	25.03	25.03	qfq	2,313,501	58,615,593	0.04%
2026-07-09	25.46	25.66	23.88	25.02	25.02	qfq	2,736,800	67,651,853	-1.22%
2026-07-08	26.65	26.85	25.29	25.33	25.33	qfq	2,159,681	55,383,980	-4.95%
2026-07-07	27.10	28.24	26.47	26.65	26.65	qfq	2,584,648	70,073,750	-2.60%
2026-07-06	30.16	30.16	27.31	27.36	27.36	qfq	3,215,252	90,619,081	-7.54%
2026-07-03	28.71	30.83	28.71	29.59	29.59	qfq	3,891,101	115,671,076	3.43%
2026-07-02	27.91	30.18	27.74	28.61	28.61	qfq	3,242,887	94,146,990	0.88%
2026-07-01	28.25	28.97	27.68	28.36	28.36	qfq	2,965,800	83,804,965	-0.49%
2026-06-30	27.93	28.70	27.45	28.50	28.50	qfq	2,688,900	75,906,626	1.10%
2026-06-29	28.93	29.45	27.65	28.19	28.19	qfq	2,989,530	84,853,074	-2.66%
2026-06-26	30.47	30.48	28.74	28.96	28.96	qfq	3,809,265	111,893,617	-5.20%
2026-06-25	33.59	35.00	30.27	30.55	30.55	qfq	5,888,889	186,308,715	-9.08%
2026-06-24	35.46	35.88	32.88	33.60	33.60	qfq	4,528,921	152,711,548	-5.91%
2026-06-23	36.63	36.63	35.45	35.71	35.71	qfq	4,035,192	145,082,390	-3.46%
2026-06-22	36.11	37.30	35.22	36.99	36.99	qfq	7,216,272	262,273,911	4.49%
2026-06-18	33.01	36.00	32.77	35.40	35.40	qfq	5,482,300	191,932,591	6.15%
2026-06-17	34.51	35.25	33.00	33.35	33.35	qfq	4,315,867	147,049,818	-5.23%
2026-06-16	33.70	35.50	33.18	35.19	35.19	qfq	3,813,118	131,538,748	3.68%
2026-06-15	32.64	34.18	32.64	33.94	33.94	qfq	4,241,324	142,936,167	3.95%
2026-06-12	33.30	34.30	31.75	32.65	32.65	qfq	4,820,272	159,146,757	-1.98%
2026-06-11	33.02	34.03	32.11	33.31	33.31	qfq	5,653,652	186,346,718	-1.30%
2026-06-10	35.52	35.55	32.78	33.75	33.75	qfq	7,502,242	253,914,599	-7.18%
2026-06-09	37.11	38.49	35.49	36.36	36.36	qfq	7,559,374	276,380,224	-4.19%
2026-06-08	37.44	39.85	36.00	37.95	37.95	qfq	8,618,027	325,826,707	-4.79%
2026-06-05	36.14	39.88	35.68	39.86	39.86	qfq	10,944,207	417,225,801	7.79%
2026-06-04	34.89	37.49	33.54	36.98	36.98	qfq	7,528,015	267,176,873	3.96%
2026-06-03	34.16	35.87	34.07	35.57	35.57	qfq	6,294,437	222,295,939	4.10%
2026-06-02	33.00	34.49	32.01	34.17	34.07	qfq	3,497,794	116,967,603	3.11%
2026-06-01	33.05	34.40	33.00	33.14	33.04	qfq	3,093,300	103,751,292	-2.24%
2026-05-29	34.06	35.50	33.32	33.90	33.80	qfq	4,722,692	163,050,735	-0.91%
2026-05-28	32.37	34.65	32.24	34.21	34.11	qfq	3,318,699	112,202,486	5.10%
2026-05-27	33.81	34.50	32.31	32.55	32.45	qfq	2,398,151	79,132,293	-3.73%
2026-05-26	34.41	34.73	33.10	33.81	33.71	qfq	4,089,456	137,648,839	-2.71%
2026-05-25	33.95	34.79	32.63	34.75	34.65	qfq	3,094,721	104,297,211	2.21%
2026-05-22	32.47	34.23	32.31	34.00	33.90	qfq	1,882,493	62,892,328	5.33%
2026-05-21	33.38	34.11	32.00	32.28	32.19	qfq	1,672,563	55,499,317	-3.27%
2026-05-20	33.41	33.59	32.90	33.37	33.27	qfq	1,355,506	45,031,509	-1.21%
2026-05-19	33.43	33.95	33.17	33.78	33.68	qfq	1,710,906	57,360,678	-0.50%
2026-05-18	32.34	34.26	32.34	33.95	33.85	qfq	3,453,012	116,028,769	4.11%
2026-05-15	33.05	33.28	32.00	32.61	32.51	qfq	1,995,771	65,248,543	-1.39%
2026-05-14	32.96	33.76	32.87	33.07	32.97	qfq	1,881,300	62,802,230	0.36%
2026-05-13	32.76	33.44	32.74	32.95	32.85	qfq	1,555,688	51,452,359	-0.21%
2026-05-12	33.18	33.80	32.47	33.02	32.92	qfq	1,903,712	63,029,085	-0.51%
2026-05-11	33.00	33.36	32.38	33.19	33.09	qfq	1,876,700	61,835,846	0.58%
2026-05-08	32.68	33.09	32.38	33.00	32.90	qfq	1,642,218	53,768,171	0.67%
2026-05-07	32.31	33.38	31.92	32.78	32.68	qfq	2,232,250	73,198,774	2.02%
2026-05-06	31.45	32.49	31.45	32.13	32.04	qfq	2,044,100	65,401,270	2.16%
2026-04-30	31.39	31.90	31.33	31.45	31.36	qfq	1,284,399	40,506,042	-1.72%
2026-04-29	30.87	32.10	30.68	32.00	31.91	qfq	1,968,800	62,072,834	4.13%
2026-04-28	31.22	31.50	30.61	30.73	30.64	qfq	1,922,600	59,454,121	-1.60%
2026-04-27	30.33	31.25	29.18	31.23	31.14	qfq	2,524,300	76,803,271	4.59%
2026-04-24	29.34	30.01	28.70	29.86	29.77	qfq	1,431,000	42,146,168	1.63%
2026-04-23	30.05	30.14	29.23	29.38	29.29	qfq	1,204,700	35,586,795	-2.68%
2026-04-22	30.20	30.27	29.61	30.19	30.10	qfq	777,645	23,405,204	0.20%
2026-04-21	30.18	30.47	29.82	30.13	30.04	qfq	869,900	26,155,116	-0.26%
2026-04-20	30.56	30.56	30.00	30.21	30.12	qfq	1,022,000	30,896,627	-0.59%
2026-04-17	30.45	30.55	30.20	30.39	30.30	qfq	786,600	23,915,660	-0.33%
2026-04-16	29.94	30.57	29.73	30.49	30.40	qfq	1,026,448	31,058,299	2.56%
2026-04-15	29.89	30.37	29.71	29.73	29.64	qfq	980,906	29,425,336	-0.07%
2026-04-14	29.89	30.12	29.31	29.75	29.66	qfq	879,745	26,052,570	0.30%
2026-04-13	29.90	29.90	29.37	29.66	29.57	qfq	834,994	24,732,559	0.17%
2026-04-10	29.79	30.03	29.48	29.61	29.52	qfq	1,039,200	30,955,615	0.27%
2026-04-09	30.33	30.33	29.37	29.53	29.44	qfq	1,365,200	40,539,498	-2.73%
2026-04-08	28.80	30.67	28.55	30.36	30.27	qfq	2,666,200	80,314,911	7.28%
2026-04-07	27.48	28.58	27.23	28.30	28.22	qfq	1,784,600	50,220,137	3.17%
2026-04-03	28.49	28.72	27.16	27.43	27.35	qfq	1,402,100	38,694,244	-3.07%
2026-04-02	29.34	29.35	27.92	28.30	28.22	qfq	2,090,100	59,806,319	-3.25%
2026-04-01	28.75	29.79	28.57	29.25	29.16	qfq	3,011,604	88,068,093	4.43%
2026-03-31	28.94	29.08	27.97	28.01	27.93	qfq	1,438,345	40,967,814	-3.35%
2026-03-30	28.56	29.08	28.23	28.98	28.90	qfq	1,324,745	37,982,911	0.80%
2026-03-27	27.59	29.02	27.06	28.75	28.67	qfq	2,060,159	58,538,024	4.09%
2026-03-26	28.50	28.95	27.53	27.62	27.54	qfq	1,750,159	48,936,286	-3.73%
2026-03-25	28.39	29.00	28.13	28.69	28.61	qfq	1,998,700	57,290,726	2.83%
2026-03-24	27.78	28.03	26.47	27.90	27.82	qfq	2,510,964	68,421,227	3.37%
2026-03-23	28.81	28.98	26.40	26.99	26.91	qfq	2,683,734	74,394,139	-6.90%
2026-03-20	30.70	30.92	28.74	28.99	28.91	qfq	1,948,200	57,675,423	-4.76%
2026-03-19	31.30	31.62	30.16	30.44	30.35	qfq	1,332,560	40,936,331	-4.13%
2026-03-18	31.40	31.86	31.11	31.75	31.66	qfq	1,063,700	33,464,860	1.76%
2026-03-17	32.20	32.60	31.01	31.20	31.11	qfq	1,611,392	51,297,078	-2.71%
2026-03-16	32.49	32.78	31.40	32.07	31.98	qfq	1,502,300	48,023,272	-1.29%
2026-03-13	33.03	33.60	32.00	32.49	32.39	qfq	1,774,800	58,349,711	-1.55%
2026-03-12	33.97	34.00	32.86	33.00	32.90	qfq	1,592,660	53,196,228	-2.57%
2026-03-11	33.95	34.43	33.53	33.87	33.77	qfq	1,839,800	62,467,476	-0.24%
2026-03-10	33.19	34.06	32.63	33.95	33.85	qfq	1,871,400	62,971,487	4.05%
2026-03-09	33.27	33.33	32.07	32.63	32.53	qfq	1,742,900	56,733,230	-1.51%
2026-03-06	32.95	33.50	32.53	33.13	33.03	qfq	1,653,552	54,888,459	-0.12%
2026-03-05	33.44	33.68	32.92	33.17	33.07	qfq	1,841,978	61,269,444	0.94%
2026-03-04	31.68	33.63	31.50	32.86	32.76	qfq	3,050,392	100,194,657	2.46%
2026-03-03	33.76	34.19	31.85	32.07	31.98	qfq	2,969,500	97,589,520	-3.87%
2026-03-02	34.10	34.39	33.00	33.36	33.26	qfq	3,217,050	108,041,765	-3.30%
2026-02-27	34.25	34.82	33.80	34.50	34.40	qfq	2,995,850	102,792,915	0.26%
2026-02-26	33.33	34.91	33.33	34.41	34.31	qfq	4,922,925	168,390,363	3.77%
2026-02-25	32.69	33.44	32.47	33.16	33.06	qfq	2,196,672	72,788,906	1.62%
2026-02-24	31.98	32.73	31.82	32.63	32.53	qfq	1,761,800	57,223,885	3.10%
2026-02-13	32.03	32.19	31.56	31.65	31.56	qfq	1,022,093	32,545,060	-1.19%
2026-02-12	31.89	32.44	31.54	32.03	31.94	qfq	1,577,891	50,585,261	0.31%
2026-02-11	31.95	32.32	31.55	31.93	31.84	qfq	1,092,300	34,974,429	0.47%
2026-02-10	32.28	32.28	31.71	31.78	31.69	qfq	915,900	29,193,119	-0.94%
2026-02-09	31.93	32.30	31.58	32.08	31.99	qfq	1,212,100	38,881,395	2.00%
2026-02-06	30.91	31.85	30.16	31.45	31.36	qfq	1,368,300	42,993,995	0.90%
2026-02-05	31.37	31.72	31.01	31.17	31.08	qfq	1,328,200	41,581,474	-1.24%
2026-02-04	31.69	32.20	31.15	31.56	31.47	qfq	1,355,548	42,889,515	-0.16%
2026-02-03	31.33	31.70	30.94	31.61	31.52	qfq	2,080,349	65,392,748	2.36%
2026-02-02	31.99	32.00	30.88	30.88	30.79	qfq	2,816,900	88,721,060	-4.46%
2026-01-30	31.77	32.38	31.03	32.32	32.23	qfq	3,000,100	95,029,021	1.09%
2026-01-29	32.30	33.50	31.97	31.97	31.88	qfq	3,520,000	115,193,662	-1.69%
2026-01-28	32.12	32.75	31.70	32.52	32.42	qfq	2,071,200	66,801,624	1.25%
2026-01-27	32.60	32.76	31.30	32.12	32.03	qfq	2,183,100	69,496,427	-1.92%
2026-01-26	32.97	33.00	32.33	32.75	32.65	qfq	2,519,951	82,464,914	0.52%
2026-01-23	32.39	32.68	32.15	32.58	32.48	qfq	1,262,506	41,014,676	0.93%
2026-01-22	32.01	32.36	31.98	32.28	32.19	qfq	1,220,959	39,313,877	0.88%
2026-01-21	31.61	32.15	31.37	32.00	31.91	qfq	1,666,765	53,146,427	1.01%
2026-01-20	32.25	32.33	31.33	31.68	31.59	qfq	1,164,700	36,890,991	-1.25%
2026-01-19	31.61	32.10	31.50	32.08	31.99	qfq	1,168,400	37,288,361	1.17%
2026-01-16	31.85	31.97	31.38	31.71	31.62	qfq	1,475,126	46,635,959	0.09%
2026-01-15	30.97	31.79	30.10	31.68	31.59	qfq	1,578,500	49,523,612	2.03%
2026-01-14	31.17	31.61	30.63	31.05	30.96	qfq	1,998,122	62,313,464	-0.32%
2026-01-13	31.50	31.60	30.85	31.15	31.06	qfq	1,473,300	46,071,295	-0.80%
2026-01-12	31.05	31.45	30.64	31.40	31.31	qfq	1,694,748	52,722,657	1.45%
2026-01-09	30.79	31.01	30.51	30.95	30.86	qfq	1,503,213	46,292,601	1.04%
2026-01-08	30.36	30.93	30.27	30.63	30.54	qfq	1,417,216	43,543,504	0.49%
2026-01-07	30.50	30.80	30.26	30.48	30.39	qfq	1,086,600	33,190,117	0.26%
2026-01-06	30.30	30.55	30.01	30.40	30.31	qfq	1,196,592	36,358,165	0.83%
2026-01-05	29.86	30.44	29.60	30.15	30.06	qfq	1,242,526	37,486,184	1.52%
2025-12-31	29.42	29.93	29.25	29.70	29.61	qfq	887,390	26,170,040	0.54%
2025-12-30	29.52	29.88	29.23	29.54	29.45	qfq	670,400	19,834,005	-0.47%
2025-12-29	30.01	30.42	29.50	29.68	29.59	qfq	861,500	25,610,730	-0.57%
2025-12-26	30.07	30.37	29.84	29.85	29.76	qfq	721,364	21,681,646	-0.50%
2025-12-25	29.85	30.15	29.57	30.00	29.91	qfq	765,964	22,890,158	0.40%
2025-12-24	29.50	29.97	29.30	29.88	29.79	qfq	663,100	19,713,272	1.29%
2025-12-23	29.56	29.79	29.30	29.50	29.41	qfq	766,800	22,680,523	-0.20%
2025-12-22	29.37	29.85	29.37	29.56	29.47	qfq	758,400	22,468,262	0.89%
2025-12-19	28.98	29.39	28.89	29.30	29.21	qfq	761,318	22,283,001	1.10%
2025-12-18	28.60	29.24	28.27	28.98	28.90	qfq	768,800	22,290,080	1.08%
2025-12-17	28.51	28.78	27.88	28.67	28.59	qfq	1,010,585	28,674,287	1.45%
2025-12-16	29.02	29.20	28.26	28.26	28.18	qfq	1,012,900	28,874,787	-3.19%
2025-12-15	29.08	29.53	28.64	29.19	29.10	qfq	1,141,000	33,347,749	0.41%
2025-12-12	29.07	29.44	28.80	29.07	28.98	qfq	860,483	25,089,856	0.48%
2025-12-11	29.59	29.73	28.90	28.93	28.85	qfq	942,083	27,510,478	-2.23%
2025-12-10	29.77	29.81	29.30	29.59	29.50	qfq	792,300	23,432,261	-0.60%
2025-12-09	29.99	30.06	29.61	29.77	29.68	qfq	795,729	23,727,750	-0.37%
2025-12-08	29.95	30.11	29.68	29.88	29.79	qfq	803,571	24,031,600	0.20%
2025-12-05	28.98	29.88	28.44	29.82	29.73	qfq	1,271,106	37,420,791	2.97%
2025-12-04	29.59	29.79	28.88	28.96	28.88	qfq	1,035,806	30,258,699	-1.90%
2025-12-03	29.91	30.25	29.35	29.52	29.43	qfq	982,200	29,125,864	-1.01%
2025-12-02	30.18	30.19	29.79	29.82	29.73	qfq	742,563	22,223,401	-1.52%
2025-12-01	30.23	30.80	30.18	30.28	30.19	qfq	1,129,116	34,371,059	0.33%
2025-11-28	29.97	30.22	29.73	30.18	30.09	qfq	749,794	22,538,460	0.70%
2025-11-27	29.84	30.26	29.71	29.97	29.88	qfq	913,700	27,485,905	1.18%
2025-11-26	30.33	30.68	29.60	29.62	29.53	qfq	1,174,971	35,283,454	-2.44%
2025-11-25	30.51	31.00	30.16	30.36	30.27	qfq	1,318,900	40,446,311	0.43%
2025-11-24	29.42	30.68	29.42	30.23	30.14	qfq	1,894,500	57,137,467	3.10%
2025-11-21	31.21	31.23	29.28	29.32	29.23	qfq	2,048,600	61,444,122	-6.12%
2025-11-20	31.45	31.88	31.00	31.23	31.14	qfq	1,122,392	35,252,343	0.19%
2025-11-19	32.39	32.48	31.00	31.17	31.08	qfq	1,954,704	61,462,974	-3.77%
2025-11-18	32.65	32.95	32.06	32.39	32.30	qfq	1,640,400	53,032,341	-1.31%
2025-11-17	32.67	33.45	32.55	32.82	32.72	qfq	1,925,800	63,353,458	0.31%
2025-11-14	33.44	33.60	32.68	32.72	32.62	qfq	2,929,098	96,837,688	-2.18%
2025-11-13	32.08	35.00	32.05	33.45	33.35	qfq	4,773,827	160,040,475	4.79%
2025-11-12	32.44	32.58	31.78	31.92	31.83	qfq	1,184,100	38,023,341	-2.03%
2025-11-11	32.25	32.79	32.15	32.58	32.48	qfq	1,216,800	39,640,384	1.02%
2025-11-10	33.04	33.05	32.19	32.25	32.16	qfq	1,847,100	59,965,000	-2.01%
2025-11-07	32.17	33.18	32.08	32.91	32.81	qfq	2,538,743	83,247,675	1.98%
2025-11-06	32.50	32.96	32.15	32.27	32.18	qfq	1,857,500	60,433,253	-0.83%
2025-11-05	31.60	32.59	31.43	32.54	32.44	qfq	2,173,643	70,120,495	2.71%
2025-11-04	32.24	32.24	31.49	31.68	31.59	qfq	897,800	28,557,540	-1.74%
2025-11-03	32.02	32.24	31.69	32.24	32.15	qfq	1,051,702	33,631,044	0.78%
2025-10-31	31.80	32.27	31.76	31.99	31.90	qfq	1,169,000	37,453,695	0.28%
2025-10-30	32.20	32.60	31.88	31.90	31.81	qfq	1,530,400	49,298,482	-1.48%
2025-10-29	32.50	32.54	32.02	32.38	32.29	qfq	1,397,206	45,090,352	-0.12%
2025-10-28	32.36	32.93	32.18	32.42	32.33	qfq	1,829,404	59,431,711	0.19%
2025-10-27	32.01	33.10	31.64	32.36	32.27	qfq	2,562,008	82,935,602	3.98%
2025-10-24	30.50	31.35	30.39	31.12	31.03	qfq	1,257,023	38,885,065	2.64%
2025-10-23	30.67	30.67	29.88	30.32	30.23	qfq	1,162,600	35,016,486	-1.14%
2025-10-22	30.50	30.87	30.30	30.67	30.58	qfq	821,800	25,169,781	-0.62%
2025-10-21	30.65	30.99	30.50	30.86	30.77	qfq	947,823	29,174,340	1.45%
2025-10-20	30.60	30.74	30.18	30.42	30.33	qfq	1,034,000	31,509,435	0.46%
2025-10-17	32.07	32.08	30.20	30.28	30.19	qfq	2,093,215	65,191,363	-5.58%
2025-10-16	33.21	33.21	32.03	32.07	31.98	qfq	2,782,604	90,445,960	-4.41%
2025-10-15	32.40	33.80	31.80	33.55	33.45	qfq	3,995,000	131,413,635	2.88%
2025-10-14	33.17	33.87	32.06	32.61	32.51	qfq	3,906,897	128,725,229	-1.15%
2025-10-13	30.90	32.99	30.55	32.99	32.89	qfq	4,173,288	134,776,939	2.49%
2025-10-10	31.60	32.77	31.37	32.19	32.10	qfq	3,117,606	100,262,471	1.55%
2025-10-09	30.87	31.99	30.82	31.70	31.61	qfq	2,345,394	74,155,491	2.69%
2025-09-30	30.90	31.19	30.59	30.87	30.78	qfq	1,133,794	35,058,076	0.29%
2025-09-29	30.75	31.24	30.13	30.78	30.69	qfq	1,212,400	37,153,312	0.26%
2025-09-26	31.43	31.75	30.70	30.70	30.61	qfq	1,624,161	50,746,446	-3.15%
2025-09-25	31.18	31.90	31.17	31.70	31.61	qfq	2,170,474	68,705,914	1.47%
2025-09-24	31.00	31.33	30.39	31.24	31.15	qfq	1,357,900	41,844,964	0.26%
2025-09-23	30.67	32.04	30.22	31.16	31.07	qfq	1,788,884	55,504,442	1.17%
2025-09-22	30.11	30.82	29.76	30.80	30.71	qfq	1,371,156	41,602,634	2.22%
2025-09-19	30.50	30.77	30.00	30.13	30.04	qfq	1,080,950	32,747,920	-0.69%
2025-09-18	31.40	31.40	30.07	30.34	30.25	qfq	2,076,200	63,927,782	-3.47%
2025-09-17	31.19	31.80	31.00	31.43	31.34	qfq	1,373,500	43,174,272	0.58%
2025-09-16	30.70	31.30	30.52	31.25	31.16	qfq	1,225,400	37,881,820	1.69%
2025-09-15	31.23	31.23	30.67	30.73	30.64	qfq	1,424,042	43,975,806	-1.66%
2025-09-12	31.17	31.37	30.80	31.25	31.16	qfq	1,348,403	41,980,477	0.22%
2025-09-11	30.78	31.27	30.44	31.18	31.09	qfq	1,245,100	38,524,042	1.40%
2025-09-10	30.69	31.06	30.39	30.75	30.66	qfq	1,043,215	32,059,813	0.23%
2025-09-09	31.66	31.80	30.60	30.68	30.59	qfq	1,770,995	55,040,634	-3.06%
2025-09-08	31.40	31.90	31.16	31.65	31.56	qfq	1,441,805	45,380,373	0.80%
2025-09-05	30.88	31.48	30.85	31.40	31.31	qfq	1,446,400	45,148,283	1.68%
2025-09-04	31.68	31.89	30.50	30.88	30.79	qfq	1,517,400	47,464,398	-1.75%
2025-09-03	32.02	32.85	31.35	31.43	31.34	qfq	2,143,400	68,479,140	-1.84%
2025-09-02	32.90	32.90	31.50	32.02	31.93	qfq	2,063,162	66,094,555	-2.88%
2025-09-01	31.51	33.20	31.50	32.97	32.87	qfq	3,383,088	110,007,846	3.97%
2025-08-29	31.33	31.98	31.05	31.71	31.62	qfq	1,501,592	47,475,777	1.21%
2025-08-28	31.60	32.05	30.38	31.33	31.24	qfq	2,466,138	76,961,669	-0.85%
2025-08-27	32.42	32.88	31.53	31.60	31.51	qfq	2,978,843	95,780,675	-2.95%
2025-08-26	33.30	33.30	32.38	32.56	32.46	qfq	2,925,859	95,429,119	-2.63%
2025-08-25	32.84	33.70	32.62	33.44	33.34	qfq	3,326,509	110,736,153	1.55%
2025-08-22	32.45	33.25	32.45	32.93	32.83	qfq	2,232,400	73,146,336	1.07%
2025-08-21	33.19	33.40	32.50	32.58	32.48	qfq	2,605,941	85,536,481	-2.22%
2025-08-20	33.55	33.96	32.80	33.32	33.22	qfq	2,945,837	98,119,801	-0.80%
2025-08-19	33.63	34.17	33.30	33.59	33.49	qfq	2,838,574	95,571,899	-1.21%
2025-08-18	33.20	34.15	32.88	34.00	33.90	qfq	3,808,057	128,123,814	2.41%
2025-08-15	32.40	33.30	32.21	33.20	33.10	qfq	3,336,303	110,265,148	2.47%
2025-08-14	34.72	34.72	32.30	32.40	32.31	qfq	5,298,840	175,723,628	-6.39%
2025-08-13	34.51	34.75	33.87	34.61	34.51	qfq	3,788,466	130,051,707	0.12%
2025-08-12	35.75	35.86	34.38	34.57	34.47	qfq	4,578,205	158,913,326	-3.22%
2025-08-11	33.99	36.65	33.81	35.72	35.62	qfq	6,081,735	215,933,783	5.49%
2025-08-08	34.23	34.87	33.60	33.86	33.76	qfq	5,837,953	198,303,121	-4.02%
2025-08-07	38.50	39.71	35.05	35.28	35.18	qfq	8,953,050	329,571,101	-3.55%
2025-08-06	34.44	36.62	33.82	36.58	36.47	qfq	7,131,136	254,414,625	5.39%
2025-08-05	34.73	35.88	34.40	34.71	34.61	qfq	4,002,851	140,143,096	-0.63%
2025-08-04	35.09	35.29	34.34	34.93	34.83	qfq	4,456,000	155,350,081	-1.94%
2025-08-01	34.36	35.77	33.88	35.62	35.52	qfq	5,486,200	191,831,050	3.01%
2025-07-31	36.08	36.28	34.54	34.58	34.48	qfq	7,099,100	251,046,202	-7.14%
2025-07-30	34.51	37.50	34.34	37.24	37.13	qfq	10,845,219	388,769,129	4.84%
2025-07-29	33.46	37.70	33.20	35.52	35.42	qfq	10,543,498	371,484,515	6.60%
2025-07-28	32.06	33.48	31.57	33.32	33.22	qfq	6,723,400	220,253,714	2.84%
2025-07-25	35.17	35.17	32.18	32.40	32.31	qfq	9,735,659	320,164,600	-8.58%
2025-07-24	32.35	37.87	32.11	35.44	35.34	qfq	11,853,959	419,929,947	7.49%
2025-07-23	32.04	34.60	32.00	32.97	32.87	qfq	8,400,120	280,074,517	1.73%
2025-07-22	32.29	33.50	31.63	32.41	32.32	qfq	6,983,900	226,860,713	0.65%
2025-07-21	30.90	32.20	30.86	32.20	32.11	qfq	6,254,900	198,144,576	4.65%
2025-07-18	30.70	31.30	30.42	30.77	30.68	qfq	3,612,800	111,295,564	-0.26%
2025-07-17	30.44	30.99	30.38	30.85	30.76	qfq	3,525,220	108,359,222	1.15%
2025-07-16	30.75	30.84	30.39	30.50	30.41	qfq	2,953,779	90,262,339	-0.59%
2025-07-15	31.62	32.00	30.45	30.68	30.59	qfq	5,879,800	182,383,578	-3.40%
2025-07-14	32.58	33.00	31.51	31.76	31.67	qfq	5,505,038	176,834,469	-4.02%
2025-07-11	32.71	33.29	31.09	33.09	32.99	qfq	9,140,176	296,503,863	1.57%
2025-07-10	33.82	33.89	32.42	32.58	32.48	qfq	8,799,545	289,468,634	-5.84%
2025-07-09	33.31	34.90	32.33	34.60	34.50	qfq	16,060,025	538,547,404	2.00%
2025-07-08	28.32	33.92	28.16	33.92	33.82	qfq	11,746,186	374,670,994	19.99%
2025-07-07	27.61	28.41	27.48	28.27	28.19	qfq	2,590,100	72,691,124	2.09%
2025-07-04	28.63	28.89	27.61	27.69	27.61	qfq	4,557,200	128,299,393	-4.85%
2025-07-03	29.89	29.99	28.10	29.10	29.01	qfq	6,617,735	190,193,721	-2.97%
2025-07-02	28.80	30.60	28.71	29.99	29.90	qfq	8,869,995	264,763,287	5.15%
2025-07-01	28.43	28.77	28.16	28.52	28.44	qfq	2,683,800	76,430,039	0.00%
2025-06-30	28.53	29.28	28.40	28.52	28.44	qfq	3,395,420	97,271,200	-0.07%
2025-06-27	28.01	28.88	27.81	28.54	28.46	qfq	4,330,200	122,712,352	2.00%
2025-06-26	28.45	28.66	27.75	27.98	27.90	qfq	4,700,120	132,154,025	-1.58%
2025-06-25	28.21	29.46	28.09	28.43	28.35	qfq	5,407,348	154,476,531	1.43%
2025-06-24	27.51	28.08	27.28	28.03	27.95	qfq	2,871,700	79,804,847	1.93%
2025-06-23	27.07	27.73	27.07	27.50	27.42	qfq	2,743,200	75,095,388	0.04%
2025-06-20	26.84	27.93	26.65	27.49	27.41	qfq	4,016,500	109,766,904	2.04%
2025-06-19	27.03	27.34	26.40	26.94	26.86	qfq	1,741,100	46,652,125	0.19%
2025-06-18	27.04	27.25	26.56	26.89	26.81	qfq	1,319,220	35,380,737	-1.10%
2025-06-17	27.81	28.18	26.90	27.19	27.11	qfq	2,492,700	68,269,526	-2.58%
2025-06-16	26.87	28.28	26.70	27.91	27.83	qfq	3,117,872	86,297,849	3.26%
2025-06-13	27.54	27.88	26.90	27.03	26.95	qfq	1,880,172	51,201,181	-1.92%
2025-06-12	27.90	28.18	27.17	27.56	27.48	qfq	2,445,000	67,296,610	0.11%
2025-06-11	26.91	27.88	26.83	27.53	27.45	qfq	3,118,345	85,756,815	2.80%
2025-06-10	27.35	27.75	26.59	26.78	26.70	qfq	2,384,500	64,564,441	-2.01%
2025-06-09	26.77	27.47	26.66	27.33	27.25	qfq	2,473,500	67,184,998	2.55%
2025-06-06	26.40	26.97	26.32	26.65	26.57	qfq	2,068,600	55,105,014	0.99%
2025-06-05	26.36	26.68	26.02	26.39	26.31	qfq	1,776,300	46,672,541	0.42%
2025-06-04	25.41	26.71	25.36	26.28	26.20	qfq	2,721,142	71,441,029	3.87%
2025-06-03	25.32	25.56	25.08	25.30	25.23	qfq	1,108,500	28,115,152	-0.94%
2025-05-30	26.00	26.10	25.11	25.54	25.47	qfq	1,156,500	29,325,307	-1.01%
2025-05-29	25.34	25.96	25.18	25.80	25.72	qfq	1,434,500	36,838,381	1.94%
2025-05-28	25.91	26.07	24.97	25.31	25.24	qfq	1,762,800	44,975,534	-2.32%
2025-05-27	26.01	26.25	25.68	25.91	25.83	qfq	792,900	20,534,221	-1.11%
2025-05-26	25.62	26.24	25.62	26.20	26.02	qfq	811,600	21,103,734	1.39%
2025-05-23	26.30	26.48	25.67	25.84	25.67	qfq	1,522,900	39,820,015	-1.75%
2025-05-22	26.63	27.17	26.11	26.30	26.12	qfq	1,540,200	41,048,352	-2.30%
2025-05-21	27.16	27.16	26.69	26.92	26.74	qfq	1,201,300	32,257,581	-0.52%
2025-05-20	26.90	27.70	26.57	27.06	26.88	qfq	1,783,100	48,119,624	0.67%
2025-05-19	26.75	26.88	26.22	26.88	26.70	qfq	1,087,592	28,894,423	0.49%
2025-05-16	26.43	27.14	26.29	26.75	26.57	qfq	1,178,600	31,644,097	1.21%
2025-05-15	26.48	26.60	26.09	26.43	26.25	qfq	1,400,742	36,921,402	-0.71%
2025-05-14	26.60	26.85	26.26	26.62	26.44	qfq	1,388,000	36,821,618	-0.22%
2025-05-13	27.16	27.22	26.58	26.68	26.50	qfq	1,214,200	32,550,856	-1.15%
2025-05-12	27.04	27.35	26.93	26.99	26.81	qfq	1,303,800	35,336,673	0.41%
2025-05-09	27.26	27.39	26.79	26.88	26.70	qfq	1,329,748	35,900,866	-1.39%
2025-05-08	26.80	27.72	26.80	27.26	27.08	qfq	2,114,300	57,759,348	1.19%
2025-05-07	26.91	27.25	26.71	26.94	26.76	qfq	1,783,000	48,087,389	0.34%
2025-05-06	26.01	26.90	26.01	26.85	26.67	qfq	1,986,600	52,863,900	3.43%
2025-04-30	25.71	26.16	25.53	25.96	25.79	qfq	1,351,900	35,039,248	1.01%
2025-04-29	25.45	26.10	25.20	25.70	25.53	qfq	1,439,100	37,155,512	0.51%
2025-04-28	26.36	26.59	25.35	25.57	25.40	qfq	2,064,400	53,077,198	-2.92%
2025-04-25	25.98	26.40	25.48	26.34	26.16	qfq	2,038,300	53,130,955	1.31%
2025-04-24	25.61	26.84	25.61	26.00	25.82	qfq	4,261,445	111,997,233	0.78%
2025-04-23	25.19	26.25	24.85	25.80	25.63	qfq	3,443,700	87,881,376	2.02%
2025-04-22	24.87	25.90	24.55	25.29	25.12	qfq	5,776,148	146,261,982	2.39%
2025-04-21	23.63	24.72	23.19	24.70	24.53	qfq	4,018,100	97,638,712	6.15%
2025-04-18	23.62	23.73	23.00	23.27	23.11	qfq	978,600	22,756,082	-1.23%
2025-04-17	23.47	23.87	23.26	23.56	23.40	qfq	958,200	22,707,639	0.43%
2025-04-16	23.98	24.46	23.10	23.46	23.30	qfq	1,197,300	28,256,481	-2.21%
2025-04-15	23.72	24.06	23.62	23.99	23.83	qfq	1,234,300	29,424,179	1.10%
2025-04-14	23.68	24.38	23.53	23.73	23.57	qfq	1,509,100	35,992,750	0.68%
2025-04-11	23.68	24.00	23.28	23.57	23.41	qfq	1,635,600	38,724,771	-0.88%
2025-04-10	23.05	24.50	23.05	23.78	23.62	qfq	2,720,900	64,479,174	4.02%
2025-04-09	21.99	22.95	20.10	22.86	22.71	qfq	2,897,304	63,134,936	4.05%
2025-04-08	21.31	23.00	21.20	21.97	21.82	qfq	2,033,000	44,501,012	3.15%
2025-04-07	23.50	23.78	20.33	21.30	21.16	qfq	3,302,800	72,852,823	-15.61%
2025-04-03	25.70	25.73	24.78	25.24	25.07	qfq	1,957,500	49,343,700	-2.44%
2025-04-02	26.05	26.28	25.56	25.87	25.70	qfq	1,666,000	43,104,784	-0.69%
2025-04-01	26.00	26.66	25.96	26.05	25.87	qfq	1,731,004	45,422,628	0.35%
2025-03-31	26.71	27.19	25.67	25.96	25.79	qfq	2,287,100	59,763,069	-4.56%
2025-03-28	28.28	28.77	26.87	27.20	27.02	qfq	3,315,640	91,580,615	-4.59%
2025-03-27	29.78	29.92	28.46	28.51	28.32	qfq	5,279,444	153,149,750	-7.13%
2025-03-26	28.32	30.91	27.82	30.70	30.49	qfq	8,650,969	258,456,751	4.71%
2025-03-25	28.10	29.47	28.06	29.32	29.12	qfq	6,286,212	181,761,978	3.31%
2025-03-24	29.30	29.80	27.01	28.38	28.19	qfq	5,606,205	158,771,577	-3.47%
2025-03-21	28.82	31.01	28.64	29.40	29.20	qfq	7,412,305	221,486,138	1.94%
2025-03-20	28.06	29.34	27.69	28.84	28.65	qfq	5,030,000	144,600,038	2.89%
2025-03-19	28.26	28.57	27.79	28.03	27.84	qfq	2,383,098	66,895,595	-1.09%
2025-03-18	28.45	28.59	27.90	28.34	28.15	qfq	3,281,600	92,620,692	0.00%
2025-03-17	28.00	29.08	28.00	28.34	28.15	qfq	4,894,098	139,588,620	0.14%
2025-03-14	27.91	29.00	27.00	28.30	28.11	qfq	5,933,651	166,038,530	4.27%
2025-03-13	26.85	27.37	26.32	27.14	26.96	qfq	2,007,300	53,742,303	0.74%
2025-03-12	27.26	27.50	26.66	26.94	26.76	qfq	1,792,112	48,334,091	-0.48%
2025-03-11	27.09	27.09	26.44	27.07	26.89	qfq	1,903,400	50,959,828	-0.95%
2025-03-10	26.60	27.52	26.59	27.33	27.15	qfq	2,970,500	80,680,138	3.44%
2025-03-07	26.22	27.09	26.09	26.42	26.24	qfq	1,712,100	45,371,821	0.49%
2025-03-06	25.69	26.29	25.55	26.29	26.11	qfq	1,973,700	51,387,669	2.78%
2025-03-05	25.99	25.99	25.25	25.58	25.41	qfq	1,493,300	38,027,635	-1.73%
2025-03-04	25.61	26.23	25.50	26.03	25.85	qfq	1,442,697	37,408,148	0.70%
2025-03-03	25.68	26.48	25.66	25.85	25.68	qfq	1,637,346	42,633,608	0.43%
2025-02-28	26.56	27.84	25.42	25.74	25.57	qfq	2,528,700	66,967,663	-4.21%
2025-02-27	27.35	27.75	26.27	26.87	26.69	qfq	2,669,000	71,695,480	-1.68%
2025-02-26	26.51	28.50	26.50	27.33	27.15	qfq	4,160,692	113,542,331	3.68%
2025-02-25	26.00	26.44	25.88	26.36	26.18	qfq	1,553,000	40,626,614	0.73%
2025-02-24	26.51	26.66	25.88	26.17	25.99	qfq	1,702,800	44,631,959	-1.17%
2025-02-21	26.60	26.80	26.21	26.48	26.30	qfq	1,947,799	51,465,401	-0.71%
2025-02-20	25.97	26.86	25.77	26.67	26.49	qfq	2,790,700	73,768,902	2.85%
2025-02-19	25.37	25.95	25.01	25.93	25.76	qfq	1,428,200	36,538,032	2.98%
2025-02-18	25.90	25.99	25.13	25.18	25.01	qfq	1,326,100	33,808,354	-2.59%
2025-02-17	26.46	26.46	25.62	25.85	25.68	qfq	1,941,100	50,305,089	-1.00%
2025-02-14	26.38	26.63	25.93	26.11	25.93	qfq	1,802,500	47,351,431	0.23%
2025-02-13	26.34	26.49	25.91	26.05	25.87	qfq	1,545,305	40,531,435	-1.06%
2025-02-12	26.39	26.66	25.95	26.33	26.15	qfq	1,701,485	44,680,777	-0.08%
2025-02-11	26.89	26.95	26.28	26.35	26.17	qfq	1,252,084	33,113,116	-1.75%
2025-02-10	26.92	27.19	26.48	26.82	26.64	qfq	1,801,122	48,004,549	-0.45%
2025-02-07	26.93	27.35	26.64	26.94	26.76	qfq	2,175,000	58,643,026	0.19%
2025-02-06	26.41	26.93	26.01	26.89	26.71	qfq	1,900,074	50,417,762	1.82%
2025-02-05	27.00	27.40	26.37	26.41	26.23	qfq	1,382,700	36,864,334	-1.68%
2025-01-27	26.60	27.17	26.48	26.86	26.68	qfq	1,773,188	47,629,562	2.36%
2025-01-24	26.60	26.80	26.11	26.24	26.06	qfq	1,386,100	36,566,859	-1.24%
2025-01-23	26.70	27.40	26.45	26.57	26.39	qfq	1,548,100	41,703,036	0.53%
2025-01-22	26.75	26.98	26.35	26.43	26.25	qfq	1,020,200	27,212,600	-1.20%
2025-01-21	27.18	27.23	26.25	26.75	26.57	qfq	1,166,900	31,004,719	-0.34%
2025-01-20	26.46	27.12	26.22	26.84	26.66	qfq	1,832,285	48,965,316	2.60%
2025-01-17	26.16	26.65	25.50	26.16	25.98	qfq	1,000,000	26,151,163	0.00%
2025-01-16	25.94	26.38	25.45	26.16	25.98	qfq	1,317,100	34,225,814	1.00%
2025-01-15	26.59	26.59	25.81	25.90	25.73	qfq	1,079,148	28,071,139	-1.48%
2025-01-14	24.73	26.40	24.73	26.29	26.11	qfq	2,591,600	67,051,811	6.31%
2025-01-13	24.73	25.50	24.00	24.73	24.56	qfq	1,278,100	31,539,035	-1.87%
2025-01-10	25.79	26.69	24.82	25.20	25.03	qfq	1,734,100	44,419,728	-2.29%
2025-01-09	25.07	26.18	24.90	25.79	25.62	qfq	2,075,985	53,507,977	2.83%
2025-01-08	25.08	25.80	24.39	25.08	24.91	qfq	2,131,500	53,328,733	-0.08%
2025-01-07	23.98	25.25	23.68	25.10	24.93	qfq	2,135,968	52,545,281	4.98%
2025-01-06	25.44	25.44	23.23	23.91	23.75	qfq	1,941,231	47,124,673	-3.90%
2025-01-03	28.60	28.68	24.88	24.88	24.71	qfq	2,848,020	75,658,529	-12.98%
2025-01-02	29.60	30.10	28.58	28.59	28.40	qfq	2,215,800	65,345,344	-4.32%
2024-12-31	29.70	30.25	28.88	29.88	29.68	qfq	2,604,300	77,321,221	-0.17%
2024-12-30	28.80	30.15	28.43	29.93	29.73	qfq	2,594,200	76,383,735	2.54%
2024-12-27	28.99	29.30	28.38	29.19	28.99	qfq	2,109,400	61,008,341	0.66%
2024-12-26	28.63	29.84	28.11	29.00	28.80	qfq	2,312,046	66,927,791	0.69%
2024-12-25	30.35	30.35	28.01	28.80	28.61	qfq	2,994,900	87,144,022	-4.22%
2024-12-24	29.15	30.34	29.00	30.07	29.87	qfq	4,072,900	122,041,737	3.76%
2024-12-23	29.99	30.30	28.98	28.98	28.78	qfq	3,873,000	115,571,713	-3.40%
2024-12-20	30.60	30.99	29.50	30.00	29.80	qfq	3,261,800	98,226,982	-0.96%
2024-12-19	30.69	30.98	28.53	30.29	30.09	qfq	4,121,068	123,278,998	-2.29%
2024-12-18	30.56	32.32	30.41	31.00	30.79	qfq	4,788,550	148,558,718	-1.74%
2024-12-17	31.30	32.36	30.30	31.55	31.34	qfq	5,522,292	173,343,000	1.45%
2024-12-16	30.93	31.48	30.02	31.10	30.89	qfq	4,793,700	146,740,262	0.48%
2024-12-13	30.01	33.50	29.35	30.95	30.74	qfq	8,190,044	253,469,395	4.00%
2024-12-12	29.84	31.12	28.90	29.76	29.56	qfq	7,007,768	212,352,303	0.37%
2024-12-11	29.07	30.50	28.21	29.65	29.45	qfq	6,156,454	178,334,987	1.93%
2024-12-10	27.70	29.21	27.43	29.09	28.89	qfq	6,721,082	190,309,002	8.14%
2024-12-09	26.95	27.49	26.56	26.90	26.72	qfq	1,893,440	51,201,110	-0.19%
2024-12-06	26.91	27.08	26.23	26.95	26.77	qfq	2,196,588	58,830,546	0.45%
2024-12-05	26.59	27.11	26.59	26.83	26.65	qfq	2,313,588	62,090,013	0.07%
2024-12-04	27.77	28.29	26.78	26.81	26.63	qfq	3,281,300	90,701,191	-3.14%
2024-12-03	27.64	28.25	27.36	27.68	27.49	qfq	2,987,294	83,054,582	0.33%
2024-12-02	27.40	28.00	27.30	27.59	27.40	qfq	3,492,294	96,300,200	0.88%
2024-11-29	26.97	27.70	26.39	27.35	27.17	qfq	3,926,648	106,863,790	0.77%
2024-11-28	27.00	27.78	26.80	27.14	26.96	qfq	3,760,440	102,323,915	1.12%
2024-11-27	26.16	26.93	25.58	26.84	26.66	qfq	2,957,246	77,933,995	2.05%
2024-11-26	27.40	27.88	26.16	26.30	26.12	qfq	4,079,586	109,741,692	-4.95%
2024-11-25	28.18	28.90	26.87	27.67	27.48	qfq	4,208,494	116,203,746	-2.84%
2024-11-22	30.19	30.19	28.41	28.48	28.29	qfq	5,664,248	164,709,470	-5.98%
2024-11-21	32.40	32.80	29.71	30.29	30.09	qfq	8,415,105	258,905,452	-6.22%
2024-11-20	32.37	35.00	31.50	32.30	32.08	qfq	10,244,771	339,107,939	-3.29%
2024-11-19	30.71	35.94	29.45	33.40	33.18	qfq	10,901,158	343,150,818	7.71%
2024-11-18	28.76	31.01	27.40	31.01	30.80	qfq	10,710,682	320,705,484	8.43%
2024-11-15	27.40	29.18	26.73	28.60	28.41	qfq	6,139,185	174,274,825	4.42%
2024-11-14	28.80	29.50	27.11	27.39	27.21	qfq	4,667,485	130,438,405	-5.55%
2024-11-13	27.29	29.13	27.27	29.00	28.80	qfq	6,111,586	173,770,505	4.35%
2024-11-12	28.40	29.60	27.41	27.79	27.60	qfq	5,794,000	165,763,793	-2.80%
2024-11-11	26.76	28.76	26.68	28.59	28.40	qfq	5,849,048	164,362,622	4.73%
2024-11-08	27.31	28.78	27.28	27.30	27.12	qfq	5,374,785	149,644,522	0.00%
2024-11-07	27.72	27.80	26.58	27.30	27.12	qfq	5,432,680	146,924,444	-1.37%
2024-11-06	28.46	29.48	27.66	27.68	27.49	qfq	7,735,812	220,456,635	-5.69%
2024-11-05	27.58	31.00	26.68	29.35	29.15	qfq	11,331,312	316,497,103	4.19%
2024-11-04	26.37	28.66	24.20	28.17	27.98	qfq	11,290,632	302,356,241	6.70%
2024-11-01	23.30	27.08	23.12	26.40	26.22	qfq	11,487,482	295,371,510	12.72%
2024-10-31	22.88	23.80	22.62	23.42	23.26	qfq	2,322,600	54,309,953	1.96%
2024-10-30	23.46	23.56	22.57	22.97	22.82	qfq	2,384,500	54,831,268	-2.09%
2024-10-29	24.49	24.64	23.38	23.46	23.30	qfq	2,828,700	67,388,890	-3.93%
2024-10-28	24.30	24.70	24.17	24.42	24.26	qfq	2,568,400	62,699,544	0.41%
2024-10-25	23.70	24.44	23.69	24.32	24.16	qfq	2,917,244	70,264,787	2.62%
2024-10-24	24.32	24.32	23.52	23.70	23.54	qfq	2,898,400	69,017,506	-3.03%
2024-10-23	24.15	24.99	24.01	24.44	24.28	qfq	4,205,447	102,947,521	1.33%
2024-10-22	24.02	24.55	23.70	24.12	23.96	qfq	3,855,700	93,045,196	0.21%
2024-10-21	24.00	24.45	23.51	24.07	23.91	qfq	5,541,947	132,948,973	1.01%
2024-10-18	23.01	24.66	22.69	23.83	23.67	qfq	4,643,947	110,166,119	5.12%
2024-10-17	23.06	23.30	22.60	22.67	22.52	qfq	1,851,947	42,439,021	-0.13%
2024-10-16	22.45	23.22	22.26	22.70	22.55	qfq	2,192,100	50,086,346	0.13%
2024-10-15	23.44	23.67	22.60	22.67	22.52	qfq	2,745,300	63,491,159	-3.33%
2024-10-14	22.45	23.45	22.28	23.45	23.29	qfq	3,550,100	81,493,881	5.68%
2024-10-11	23.31	23.56	21.76	22.19	22.04	qfq	3,315,328	75,069,588	-4.68%
2024-10-10	23.30	24.41	23.15	23.28	23.12	qfq	4,475,392	106,015,186	1.44%
2024-10-09	26.47	26.47	22.94	22.95	22.80	qfq	6,983,642	174,124,483	-19.98%
2024-10-08	29.47	29.50	24.60	28.68	28.49	qfq	10,420,400	284,711,187	13.81%
2024-09-30	22.00	25.20	21.37	25.20	25.03	qfq	8,727,405	200,649,021	19.43%
2024-09-27	20.19	21.61	20.03	21.10	20.96	qfq	4,478,400	93,046,126	6.46%
2024-09-26	19.35	19.82	19.15	19.82	19.69	qfq	1,653,800	32,331,796	2.22%
2024-09-25	19.54	19.96	19.30	19.39	19.26	qfq	2,235,251	43,886,491	0.36%
2024-09-24	18.93	19.41	18.68	19.32	19.19	qfq	1,662,400	31,767,365	2.66%
2024-09-23	19.00	19.06	18.67	18.82	18.69	qfq	821,388	15,483,783	-0.32%
2024-09-20	19.19	19.19	18.78	18.88	18.75	qfq	1,185,000	22,429,492	-1.46%
2024-09-19	19.11	19.38	18.90	19.16	19.03	qfq	1,128,334	21,639,442	0.84%
2024-09-18	19.31	19.44	18.53	19.00	18.87	qfq	1,307,500	24,735,930	-0.89%
2024-09-13	19.54	19.54	19.05	19.17	19.04	qfq	1,407,500	27,153,389	-1.69%
2024-09-12	20.30	20.30	19.45	19.50	19.37	qfq	1,593,100	31,488,252	-2.60%
2024-09-11	20.17	20.44	19.87	20.02	19.89	qfq	1,189,900	23,992,685	-1.38%
2024-09-10	20.30	20.35	19.86	20.30	20.16	qfq	1,299,346	26,170,182	1.35%
2024-09-09	20.05	20.24	19.70	20.03	19.90	qfq	1,502,500	30,058,204	-0.10%
2024-09-06	20.70	20.70	19.90	20.05	19.92	qfq	2,628,897	53,157,467	-3.37%
2024-09-05	20.61	21.28	20.43	20.75	20.61	qfq	4,154,846	85,859,821	-2.81%
2024-09-04	21.08	21.69	20.39	21.35	21.21	qfq	5,722,500	120,892,752	4.04%
2024-09-03	20.58	20.98	20.30	20.52	20.38	qfq	1,971,500	40,625,480	-0.68%
2024-09-02	20.73	21.17	20.27	20.66	20.52	qfq	2,906,500	60,131,307	-0.86%
2024-08-30	21.38	21.53	19.80	20.84	20.70	qfq	3,494,400	73,139,096	1.66%
2024-08-29	20.58	20.61	19.80	20.50	20.36	qfq	1,283,300	26,080,524	1.43%
2024-08-28	19.91	20.50	19.91	20.21	20.07	qfq	1,008,186	20,440,943	1.05%
2024-08-27	20.37	20.47	19.88	20.00	19.87	qfq	1,319,605	26,574,057	-2.58%
2024-08-26	20.45	20.75	20.05	20.53	20.39	qfq	1,728,518	35,365,858	2.39%
2024-08-23	20.15	20.34	19.84	20.05	19.92	qfq	1,276,900	25,648,757	-0.64%
2024-08-22	20.57	20.80	20.12	20.18	20.04	qfq	1,336,200	27,206,948	-2.04%
2024-08-21	20.44	20.75	20.19	20.60	20.46	qfq	1,581,500	32,524,931	0.98%
2024-08-20	20.61	20.81	20.10	20.40	20.26	qfq	2,218,700	45,237,201	-1.02%
2024-08-19	20.58	21.38	20.44	20.61	20.47	qfq	3,297,334	68,720,416	-1.34%
2024-08-16	23.11	23.11	20.89	20.89	20.75	qfq	5,196,118	112,978,350	-5.05%
2024-08-15	21.57	22.00	21.11	22.00	21.85	qfq	2,450,600	53,061,931	1.80%
2024-08-14	21.45	21.69	21.18	21.61	21.46	qfq	1,557,835	33,502,701	0.46%
2024-08-13	21.01	21.59	20.93	21.51	21.37	qfq	1,613,035	34,296,074	1.46%
2024-08-12	21.55	21.90	20.92	21.20	21.06	qfq	1,439,900	30,493,073	-0.89%
2024-08-09	21.26	21.99	21.25	21.39	21.25	qfq	2,387,200	51,460,782	1.23%
2024-08-08	21.61	21.65	20.91	21.13	20.99	qfq	2,113,700	44,822,824	-2.49%
2024-08-07	21.55	21.87	21.32	21.67	21.52	qfq	2,567,102	55,571,803	1.69%
2024-08-06	21.83	21.86	20.95	21.31	21.17	qfq	2,668,361	56,726,168	2.65%
2024-08-05	21.93	22.24	20.40	20.76	20.62	qfq	4,539,535	97,426,107	-7.65%
2024-08-02	23.81	23.82	22.27	22.48	22.33	qfq	6,104,981	138,934,071	-5.90%
2024-08-01	23.70	24.00	23.02	23.89	23.73	qfq	7,919,335	187,280,655	2.53%
2024-07-31	22.27	23.39	22.05	23.30	23.14	qfq	5,235,747	119,811,323	4.20%
2024-07-30	23.00	23.07	21.91	22.36	22.21	qfq	4,130,837	92,657,942	-1.19%
2024-07-29	22.06	22.82	21.58	22.63	22.48	qfq	4,271,002	95,535,853	3.19%
2024-07-26	21.93	22.61	21.75	21.93	21.78	qfq	3,092,298	68,336,249	-0.36%
2024-07-25	22.02	22.42	21.46	22.01	21.86	qfq	3,019,747	66,253,128	0.50%
2024-07-24	22.39	22.75	21.86	21.90	21.75	qfq	2,912,300	64,590,978	-2.14%
2024-07-23	22.90	23.04	22.34	22.38	22.23	qfq	3,252,059	73,661,795	-2.91%
2024-07-22	22.46	23.29	22.41	23.05	22.89	qfq	4,863,605	111,033,208	1.59%
2024-07-19	21.50	23.30	21.40	22.69	22.54	qfq	7,233,805	164,192,302	4.76%
2024-07-18	21.79	21.80	20.86	21.66	21.51	qfq	4,235,607	90,278,578	-0.60%
2024-07-17	22.87	22.94	21.68	21.79	21.64	qfq	4,404,851	97,264,993	-4.64%
2024-07-16	22.46	22.98	22.41	22.85	22.70	qfq	3,826,913	86,887,872	0.22%
2024-07-15	23.42	23.64	22.50	22.80	22.65	qfq	4,926,007	112,546,669	-2.56%
2024-07-12	24.50	24.70	23.38	23.40	23.24	qfq	7,357,633	175,207,256	-6.25%
2024-07-11	24.05	25.15	23.68	24.96	24.79	qfq	9,163,614	224,906,141	4.87%
2024-07-10	24.08	24.40	23.55	23.80	23.64	qfq	5,534,904	132,308,667	-3.17%
2024-07-09	23.10	24.89	23.10	24.58	24.41	qfq	8,193,986	197,585,503	5.04%
2024-07-08	23.80	23.91	22.95	23.40	23.24	qfq	5,118,745	119,809,704	-2.17%
2024-07-05	23.98	24.14	23.21	23.92	23.76	qfq	5,876,314	139,338,207	0.00%
2024-07-04	24.90	25.64	23.70	23.92	23.76	qfq	7,827,223	191,604,439	-5.45%
2024-07-03	25.61	25.88	24.80	25.30	25.13	qfq	8,583,583	216,297,756	-3.03%
2024-07-02	28.78	28.78	25.52	26.09	25.91	qfq	12,507,572	335,254,235	-15.62%
2024-07-01	28.62	31.98	28.62	30.92	30.71	qfq	12,557,768	383,963,152	6.29%
2024-06-28	27.76	30.94	27.20	29.09	28.89	qfq	12,406,046	359,628,698	-1.42%
2024-06-27	32.00	34.95	28.55	29.51	29.31	qfq	14,780,860	473,433,414	-13.91%
2024-06-26	34.35	36.10	32.48	34.28	34.05	qfq	15,495,824	530,396,428	-9.31%
2024-06-25	31.72	38.50	29.44	37.80	37.55	qfq	17,705,780	578,029,293	16.24%
2024-06-24	28.30	33.33	28.30	32.52	32.30	qfq	17,332,038	530,745,182	16.73%
2024-06-21	27.20	31.67	27.17	27.86	27.67	qfq	15,263,114	439,849,891	-5.24%
2024-06-20	25.00	30.20	24.69	29.40	29.20	qfq	16,152,777	441,655,504	16.67%
2024-06-19	22.72	25.20	22.22	25.20	25.03	qfq	12,005,568	284,935,355	20.00%
2024-06-18	19.67	21.00	19.67	21.00	20.86	qfq	4,502,010	94,174,242	20.00%
2024-06-17	16.60	17.64	16.30	17.50	17.38	qfq	1,600,900	27,545,984	4.35%
2024-06-14	16.52	16.84	16.40	16.77	16.66	qfq	487,358	8,121,436	0.36%
2024-06-13	16.71	16.84	16.50	16.71	16.60	qfq	643,345	10,720,187	0.00%
2024-06-12	16.21	16.81	16.21	16.71	16.60	qfq	902,728	14,994,582	2.08%
2024-06-11	16.38	16.38	15.96	16.37	16.26	qfq	681,600	11,010,056	-0.79%
2024-06-07	16.48	16.60	16.02	16.50	16.39	qfq	1,220,805	20,003,146	4.10%
2024-06-06	16.68	17.24	15.59	15.85	15.74	qfq	1,761,805	28,452,580	-4.69%
2024-06-05	17.03	17.16	16.58	16.63	16.52	qfq	829,000	13,982,249	-3.37%
2024-06-04	17.39	17.48	16.71	17.21	17.09	qfq	1,197,800	20,381,191	-1.09%
2024-06-03	18.32	18.45	17.28	17.40	17.28	qfq	1,863,700	32,862,874	-5.02%
2024-05-31	18.80	19.00	18.11	18.32	18.20	qfq	1,628,300	29,935,535	-2.55%
2024-05-30	19.11	19.50	18.58	18.80	18.67	qfq	1,842,600	35,126,811	-0.74%
2024-05-29	18.42	19.22	18.34	18.94	18.81	qfq	1,645,800	31,110,556	1.50%
2024-05-28	19.00	19.67	18.53	18.66	18.53	qfq	2,186,459	41,922,537	-1.63%
2024-05-27	19.20	19.27	18.60	18.97	18.74	qfq	1,204,788	22,824,365	0.05%
2024-05-24	18.67	19.17	18.47	18.96	18.73	qfq	1,340,288	25,333,117	0.58%
2024-05-23	18.93	19.24	18.43	18.85	18.62	qfq	1,383,900	26,004,582	-1.62%
2024-05-22	19.16	19.40	18.80	19.16	18.93	qfq	1,722,730	32,863,806	-0.67%
2024-05-21	19.87	20.00	19.22	19.29	19.06	qfq	2,280,070	44,372,248	-4.41%
2024-05-20	19.05	20.45	19.05	20.18	19.94	qfq	3,882,263	76,971,648	7.06%
2024-05-17	18.72	18.92	18.43	18.85	18.62	qfq	1,194,934	22,374,144	0.86%
2024-05-16	19.00	19.10	18.51	18.69	18.47	qfq	1,740,726	32,720,380	-0.64%
2024-05-15	19.24	19.42	18.80	18.81	18.58	qfq	1,735,917	33,142,733	-1.83%
2024-05-14	19.75	19.99	18.91	19.16	18.93	qfq	2,666,798	51,364,197	-3.96%
2024-05-13	20.23	20.49	19.45	19.95	19.71	qfq	4,058,400	81,006,614	-4.91%
2024-05-10	19.64	20.98	19.02	20.98	20.73	qfq	5,613,972	111,323,871	7.10%
2024-05-09	18.75	21.80	18.70	19.59	19.36	qfq	4,700,191	94,419,565	7.76%
2024-05-08	18.89	18.89	18.10	18.18	17.96	qfq	979,401	17,910,937	-2.83%
2024-05-07	18.34	18.88	18.23	18.71	18.49	qfq	1,565,500	29,125,772	2.02%
2024-05-06	17.55	18.51	17.55	18.34	18.12	qfq	1,550,101	27,927,957	5.71%
2024-04-30	17.99	18.00	17.22	17.35	17.14	qfq	1,294,700	22,647,867	-3.56%
2024-04-29	16.83	18.07	16.58	17.99	17.77	qfq	1,984,288	34,958,180	6.89%
2024-04-26	17.21	17.28	16.53	16.83	16.63	qfq	1,351,200	22,856,213	-2.04%
2024-04-25	17.07	17.56	16.90	17.18	16.97	qfq	1,369,400	23,605,691	-0.23%
2024-04-24	17.05	17.30	16.71	17.22	17.01	qfq	1,760,300	30,060,388	2.26%
2024-04-23	17.80	17.80	16.60	16.84	16.64	qfq	2,677,133	45,702,823	-6.65%
2024-04-22	18.59	18.85	17.70	18.04	17.82	qfq	2,372,558	42,818,351	-5.15%
2024-04-19	18.29	19.99	17.90	19.02	18.79	qfq	3,548,055	67,555,802	3.82%
2024-04-18	18.00	18.50	17.01	18.32	18.10	qfq	2,905,354	51,854,035	3.91%
2024-04-17	15.26	17.63	14.96	17.63	17.42	qfq	2,656,188	44,189,657	20.01%
2024-04-16	16.02	16.54	14.58	14.69	14.51	qfq	2,060,027	31,238,826	-11.45%
2024-04-15	18.48	18.70	16.00	16.59	16.39	qfq	2,540,641	43,273,735	-11.43%
2024-04-12	18.50	18.85	18.37	18.73	18.51	qfq	1,228,300	22,895,135	1.24%
2024-04-11	18.65	19.07	18.35	18.50	18.28	qfq	1,269,229	23,677,136	-2.01%
2024-04-10	19.51	20.00	18.45	18.88	18.65	qfq	1,764,400	33,510,970	-3.18%
2024-04-09	19.26	19.85	19.26	19.50	19.27	qfq	1,764,900	34,453,549	0.00%
2024-04-08	19.83	20.90	19.40	19.50	19.27	qfq	3,480,879	69,785,238	-3.47%
2024-04-03	19.57	20.47	19.00	20.20	19.96	qfq	4,090,270	80,772,005	2.59%
2024-04-02	18.23	20.17	18.23	19.69	19.45	qfq	3,529,912	68,278,467	7.42%
2024-04-01	17.62	18.56	17.60	18.33	18.11	qfq	1,869,036	34,055,676	4.98%
2024-03-29	17.05	17.65	17.02	17.46	17.25	qfq	1,047,200	18,254,443	2.40%
2024-03-28	16.49	17.28	16.49	17.05	16.85	qfq	1,083,300	18,367,908	2.83%
2024-03-27	16.91	17.17	16.53	16.58	16.38	qfq	981,200	16,530,845	-2.87%
2024-03-26	16.99	17.39	16.70	17.07	16.87	qfq	1,250,100	21,300,491	0.77%
2024-03-25	17.60	17.74	16.94	16.94	16.74	qfq	1,285,400	22,345,560	-4.19%
2024-03-22	18.09	18.50	17.50	17.68	17.47	qfq	1,407,778	25,032,863	-2.64%
2024-03-21	18.40	18.58	17.76	18.16	17.94	qfq	1,285,000	23,259,481	-0.87%
2024-03-20	18.14	18.42	18.03	18.32	18.10	qfq	1,247,707	22,741,722	0.77%
2024-03-19	18.58	18.71	18.10	18.18	17.96	qfq	1,858,971	34,035,745	-2.26%
2024-03-18	18.04	18.79	17.85	18.60	18.38	qfq	2,773,630	51,001,221	1.97%
2024-03-15	16.95	18.29	16.91	18.24	18.02	qfq	2,950,723	52,246,659	6.54%
2024-03-14	17.55	17.72	16.91	17.12	16.92	qfq	1,800,621	31,207,916	-3.17%
2024-03-13	17.27	17.98	17.05	17.68	17.47	qfq	2,093,688	36,714,344	2.67%
2024-03-12	17.02	17.28	16.81	17.22	17.01	qfq	1,435,330	24,537,970	1.18%
2024-03-11	16.95	17.02	16.69	17.02	16.82	qfq	1,328,584	22,384,412	1.43%
2024-03-08	16.79	17.05	16.51	16.78	16.58	qfq	1,550,687	25,975,174	-0.18%
2024-03-07	17.00	17.77	16.78	16.81	16.61	qfq	2,443,309	42,109,164	-1.98%
2024-03-06	17.19	17.40	16.72	17.15	16.94	qfq	2,449,300	41,570,066	-1.94%
2024-03-05	16.88	18.20	16.31	17.49	17.28	qfq	3,584,090	62,388,614	2.58%
2024-03-04	16.80	17.45	16.01	17.05	16.85	qfq	2,219,656	36,873,890	2.34%
2024-03-01	16.13	17.50	16.03	16.66	16.46	qfq	1,877,760	31,321,172	3.35%
2024-02-29	15.19	16.18	15.00	16.12	15.93	qfq	1,873,933	29,454,081	5.64%
2024-02-28	17.58	17.80	15.22	15.26	15.08	qfq	2,821,688	46,303,942	-13.20%
2024-02-27	16.95	17.58	16.76	17.58	17.37	qfq	1,062,699	18,286,984	3.35%
2024-02-26	17.00	17.68	16.63	17.01	16.81	qfq	1,516,856	25,982,326	2.41%
2024-02-23	16.19	16.66	15.98	16.61	16.41	qfq	1,192,615	19,475,117	3.94%
2024-02-22	15.46	16.00	15.14	15.98	15.79	qfq	1,167,534	18,226,317	5.13%
2024-02-21	14.74	15.69	14.50	15.20	15.02	qfq	1,629,162	24,810,661	3.33%
2024-02-20	14.70	14.72	14.16	14.71	14.53	qfq	1,245,553	18,122,631	0.07%
2024-02-19	14.00	15.00	13.98	14.70	14.52	qfq	2,541,375	37,151,554	4.93%
2024-02-08	12.60	14.32	12.29	14.01	13.84	qfq	2,170,648	28,768,509	10.31%
2024-02-07	13.50	13.50	12.61	12.70	12.55	qfq	2,328,530	30,268,440	-5.93%
2024-02-06	12.50	14.19	12.09	13.50	13.34	qfq	3,059,689	39,629,721	-3.85%
2024-02-05	16.00	16.81	13.43	14.04	13.87	qfq	3,468,278	51,436,356	-9.71%
2024-02-02	16.88	17.19	15.03	15.55	15.36	qfq	1,337,961	21,316,461	-7.72%
2024-02-01	17.23	17.28	16.40	16.85	16.65	qfq	1,021,192	17,248,615	-3.05%
2024-01-31	19.38	19.38	17.21	17.38	17.17	qfq	1,069,100	18,957,121	-5.90%
2024-01-30	19.06	19.11	18.36	18.47	18.25	qfq	719,000	13,487,118	-2.69%
2024-01-29	19.97	20.46	18.98	18.98	18.75	qfq	904,600	17,569,564	-4.96%
2024-01-26	19.97	20.41	19.82	19.97	19.73	qfq	741,514	14,897,426	-0.05%
2024-01-25	18.74	20.01	18.63	19.98	19.74	qfq	1,100,535	21,406,245	6.84%
2024-01-24	18.79	19.10	17.89	18.70	18.48	qfq	1,095,900	20,230,706	-0.74%
2024-01-23	19.40	19.87	18.63	18.84	18.61	qfq	1,311,535	24,807,252	-3.78%
2024-01-22	20.77	21.09	19.47	19.58	19.35	qfq	944,765	19,182,716	-5.73%
2024-01-19	21.42	21.49	20.71	20.77	20.52	qfq	763,400	16,075,299	-2.17%
2024-01-18	21.74	22.35	20.65	21.23	20.98	qfq	1,186,118	25,226,263	-3.68%
2024-01-17	22.54	22.79	22.01	22.04	21.78	qfq	616,400	13,748,428	-2.30%
2024-01-16	22.85	22.95	22.28	22.56	22.29	qfq	733,300	16,536,680	-0.35%
2024-01-15	22.91	22.97	22.53	22.64	22.37	qfq	554,300	12,569,144	-1.18%
2024-01-12	23.11	23.36	22.88	22.91	22.64	qfq	520,200	11,993,892	-0.48%
2024-01-11	22.70	23.12	22.47	23.02	22.74	qfq	705,100	16,045,466	1.50%
2024-01-10	23.16	23.29	22.56	22.68	22.41	qfq	699,500	16,003,551	-1.90%
2024-01-09	22.90	23.41	22.80	23.12	22.84	qfq	749,000	17,281,752	1.14%
2024-01-08	23.38	23.53	22.79	22.86	22.59	qfq	572,397	13,185,953	-2.22%
2024-01-05	23.61	24.00	23.26	23.38	23.10	qfq	633,835	14,943,015	-1.02%
2024-01-04	23.50	23.72	23.33	23.62	23.34	qfq	678,222	15,985,546	0.51%
2024-01-03	24.28	24.28	23.19	23.50	23.22	qfq	763,722	18,002,789	-2.12%
2024-01-02	23.99	24.20	23.58	24.01	23.72	qfq	1,038,825	24,958,107	0.38%
2023-12-29	24.30	24.30	23.10	23.92	23.63	qfq	813,300	19,232,354	2.13%
2023-12-28	22.76	23.54	22.55	23.42	23.14	qfq	722,103	16,736,844	2.95%
2023-12-27	22.61	22.85	22.35	22.75	22.48	qfq	457,600	10,322,448	0.80%
2023-12-26	22.91	23.03	22.38	22.57	22.30	qfq	505,453	11,427,542	-1.61%
2023-12-25	23.14	23.34	22.76	22.94	22.67	qfq	494,922	11,349,110	-1.29%
2023-12-22	24.09	24.09	23.07	23.24	22.96	qfq	509,522	11,894,532	-1.06%
2023-12-21	23.31	23.60	22.75	23.49	23.21	qfq	766,747	17,780,572	0.77%
2023-12-20	23.29	23.69	23.25	23.31	23.03	qfq	587,312	13,793,987	-0.47%
2023-12-19	23.25	23.59	23.03	23.42	23.14	qfq	437,900	10,190,431	0.73%
2023-12-18	23.69	23.69	23.22	23.25	22.97	qfq	541,526	12,663,942	-0.77%
2023-12-15	23.59	23.75	23.30	23.43	23.15	qfq	384,278	9,007,034	0.09%
2023-12-14	23.61	23.81	23.40	23.41	23.13	qfq	491,000	11,561,071	-0.85%
2023-12-13	23.61	23.93	23.24	23.61	23.33	qfq	605,100	14,294,485	0.64%
2023-12-12	23.86	23.99	23.34	23.46	23.18	qfq	679,700	15,977,053	-1.64%
2023-12-11	23.61	24.08	23.37	23.85	23.56	qfq	848,500	20,165,171	0.08%
2023-12-08	24.25	24.80	23.73	23.83	23.54	qfq	926,118	22,398,408	-2.58%
2023-12-07	24.78	25.08	24.32	24.46	24.17	qfq	1,294,922	31,812,846	-2.04%
2023-12-06	25.28	25.70	24.71	24.97	24.67	qfq	1,673,600	42,435,946	1.22%
2023-12-05	24.90	24.95	24.62	24.67	24.37	qfq	569,100	14,096,731	-1.08%
2023-12-04	25.08	25.26	24.80	24.94	24.64	qfq	632,400	15,795,719	-0.16%
2023-12-01	24.67	25.38	24.67	24.98	24.68	qfq	641,600	16,023,956	-0.40%
2023-11-30	25.43	25.43	24.75	25.08	24.78	qfq	492,800	12,326,745	-1.22%
2023-11-29	25.25	25.67	25.24	25.39	25.09	qfq	406,565	10,334,209	0.08%
2023-11-28	25.06	25.46	24.80	25.37	25.07	qfq	717,222	18,135,004	1.32%
2023-11-27	25.09	25.34	24.84	25.04	24.74	qfq	761,900	19,077,923	-0.16%
2023-11-24	25.43	25.51	24.94	25.08	24.78	qfq	604,600	15,171,387	-1.34%
2023-11-23	25.60	25.60	25.12	25.42	25.12	qfq	645,622	16,376,870	0.75%
2023-11-22	25.42	25.72	25.21	25.23	24.93	qfq	538,322	13,681,349	-1.33%
2023-11-21	25.79	25.97	25.45	25.57	25.26	qfq	557,822	14,298,365	-1.24%
2023-11-20	25.41	25.90	25.32	25.89	25.58	qfq	904,900	23,221,064	1.45%
2023-11-17	24.88	25.58	24.70	25.52	25.21	qfq	814,000	20,652,419	2.08%
2023-11-16	25.22	25.58	24.98	25.00	24.70	qfq	672,000	16,927,094	-0.91%
2023-11-15	25.22	25.37	24.81	25.23	24.93	qfq	735,219	18,455,489	1.53%
2023-11-14	24.97	25.07	24.60	24.85	24.55	qfq	701,100	17,366,531	-0.48%
2023-11-13	24.57	24.98	24.26	24.97	24.67	qfq	754,819	18,648,052	2.93%
2023-11-10	24.16	24.62	24.07	24.26	23.97	qfq	744,445	18,109,309	0.08%
2023-11-09	24.62	24.68	24.15	24.24	23.95	qfq	769,419	18,753,913	-1.54%
2023-11-08	25.09	25.12	24.37	24.62	24.33	qfq	689,220	16,973,770	-0.93%
2023-11-07	25.92	25.92	24.21	24.85	24.55	qfq	1,134,100	28,105,311	-0.92%
2023-11-06	24.75	25.16	24.60	25.08	24.78	qfq	522,400	13,007,215	1.87%
2023-11-03	24.10	24.82	24.10	24.62	24.33	qfq	548,800	13,477,057	2.16%
2023-11-02	24.50	24.75	24.05	24.10	23.81	qfq	447,700	10,855,466	-1.63%
2023-11-01	24.35	24.56	24.00	24.50	24.21	qfq	520,800	12,685,271	1.11%
2023-10-31	24.09	24.34	23.85	24.23	23.94	qfq	677,600	16,399,080	0.66%
2023-10-30	23.91	24.30	23.90	24.07	23.78	qfq	661,900	15,903,870	-0.62%
2023-10-27	23.37	24.28	23.09	24.22	23.93	qfq	683,800	16,346,847	3.64%
2023-10-26	23.00	23.44	22.69	23.37	23.09	qfq	486,100	11,196,747	0.95%
2023-10-25	23.31	23.50	22.90	23.15	22.87	qfq	586,900	13,582,034	-0.90%
2023-10-24	22.33	23.39	22.20	23.36	23.08	qfq	763,018	17,446,512	4.61%
2023-10-23	23.55	23.60	22.15	22.33	22.06	qfq	819,346	18,495,466	-3.92%
2023-10-20	23.18	23.70	23.08	23.24	22.96	qfq	576,800	13,468,150	0.04%
2023-10-19	23.26	23.95	23.06	23.23	22.95	qfq	406,189	9,536,615	0.13%
2023-10-18	23.67	23.72	23.11	23.20	22.92	qfq	365,400	8,526,987	-2.19%
2023-10-17	23.88	23.91	23.51	23.72	23.44	qfq	482,800	11,423,210	0.08%
2023-10-16	24.35	24.57	23.64	23.70	23.42	qfq	665,200	15,892,576	-2.67%
2023-10-13	24.75	24.75	23.92	24.35	24.06	qfq	684,000	16,594,170	-1.93%
2023-10-12	25.40	25.40	24.20	24.83	24.53	qfq	808,327	19,923,297	0.12%
2023-10-11	24.92	25.04	24.50	24.80	24.50	qfq	691,872	17,188,260	0.24%
2023-10-10	25.15	25.28	24.66	24.74	24.44	qfq	457,700	11,386,709	-0.88%
2023-10-09	25.10	25.20	24.75	24.96	24.66	qfq	604,800	15,081,756	-0.52%
2023-09-28	25.04	25.44	24.85	25.09	24.79	qfq	560,700	14,062,033	0.00%
2023-09-27	24.64	25.29	24.36	25.09	24.79	qfq	540,100	13,509,158	2.20%
2023-09-26	24.58	24.91	24.29	24.55	24.26	qfq	522,400	12,816,654	-0.12%
2023-09-25	24.85	25.02	24.31	24.58	24.29	qfq	423,200	10,387,180	-0.89%
2023-09-22	24.13	24.85	24.00	24.80	24.50	qfq	386,100	9,457,371	2.48%
2023-09-21	24.35	24.64	24.09	24.20	23.91	qfq	394,800	9,617,821	-0.62%
2023-09-20	24.46	24.86	24.29	24.35	24.06	qfq	501,544	12,292,563	-0.86%
2023-09-19	26.10	26.31	24.45	24.56	24.27	qfq	795,244	19,731,505	-2.73%
2023-09-18	25.06	25.68	24.76	25.25	24.95	qfq	819,700	20,768,053	0.76%
2023-09-15	24.97	25.38	24.63	25.06	24.76	qfq	654,800	16,417,097	1.05%
2023-09-14	25.14	25.19	24.56	24.80	24.50	qfq	517,500	12,846,065	-1.31%
2023-09-13	25.31	25.51	24.86	25.13	24.83	qfq	559,100	14,027,784	-1.10%
2023-09-12	25.26	25.86	25.15	25.41	25.11	qfq	462,300	11,737,851	-0.16%
2023-09-11	25.61	25.67	24.96	25.45	25.15	qfq	788,000	19,913,980	-0.43%
2023-09-08	25.31	25.57	25.02	25.56	25.25	qfq	616,200	15,611,046	0.87%
2023-09-07	25.98	25.98	25.25	25.34	25.04	qfq	499,900	12,742,247	-1.78%
2023-09-06	25.53	25.94	25.53	25.80	25.49	qfq	604,127	15,560,784	0.35%
2023-09-05	25.49	25.95	25.30	25.71	25.40	qfq	948,956	24,344,526	0.43%
2023-09-04	25.11	25.66	25.02	25.60	25.29	qfq	922,334	23,418,102	1.63%
2023-09-01	24.69	25.24	24.32	25.19	24.89	qfq	1,311,500	32,553,807	1.00%
2023-08-31	24.96	26.50	24.68	24.94	24.64	qfq	2,037,000	51,717,943	1.22%
2023-08-30	24.22	24.99	24.08	24.64	24.35	qfq	699,100	17,257,921	1.61%
2023-08-29	22.88	24.26	22.85	24.25	23.96	qfq	994,660	23,703,282	6.13%
2023-08-28	23.80	23.98	22.81	22.85	22.58	qfq	762,622	17,789,407	1.24%
2023-08-25	23.13	23.21	22.45	22.57	22.30	qfq	619,200	14,106,443	-2.55%
2023-08-24	23.75	23.82	23.13	23.16	22.88	qfq	639,000	14,942,220	-2.85%
2023-08-23	23.96	24.28	23.75	23.84	23.55	qfq	597,400	14,335,384	-0.50%
2023-08-22	24.48	24.48	23.36	23.96	23.67	qfq	684,700	16,256,852	-0.37%
2023-08-21	24.17	24.65	23.88	24.05	23.76	qfq	542,300	13,077,696	-0.87%
2023-08-18	24.40	24.89	23.95	24.26	23.97	qfq	504,647	12,359,915	-0.49%
2023-08-17	24.01	24.45	23.43	24.38	24.09	qfq	606,000	14,615,137	1.58%
2023-08-16	23.83	24.20	23.76	24.00	23.71	qfq	381,400	9,150,853	0.38%
2023-08-15	24.30	24.30	23.58	23.91	23.62	qfq	454,808	10,797,943	-0.62%
2023-08-14	24.03	24.23	23.67	24.06	23.77	qfq	472,741	11,319,139	0.08%
2023-08-11	24.50	24.60	23.93	24.04	23.75	qfq	483,053	11,687,833	-1.60%
2023-08-10	24.67	24.92	24.38	24.43	24.14	qfq	486,715	11,929,613	-0.89%
2023-08-09	25.47	25.50	24.55	24.65	24.35	qfq	704,969	17,484,867	-2.41%
2023-08-08	24.70	25.32	24.67	25.26	24.96	qfq	851,029	21,282,086	2.68%
2023-08-07	25.55	25.76	24.50	24.60	24.31	qfq	1,381,500	34,579,523	-3.64%
2023-08-04	25.83	26.28	25.40	25.53	25.22	qfq	765,522	19,723,824	-0.74%
2023-08-03	26.55	26.55	25.67	25.72	25.41	qfq	674,399	17,471,828	-3.13%
2023-08-02	26.60	26.86	26.30	26.55	26.23	qfq	1,053,199	27,960,614	-0.78%
2023-08-01	25.74	26.77	25.73	26.76	26.44	qfq	1,188,300	31,318,658	3.36%
2023-07-31	25.65	26.15	25.60	25.89	25.58	qfq	465,644	12,075,398	0.47%
2023-07-28	25.92	26.40	25.53	25.77	25.46	qfq	696,000	18,038,978	-1.19%
2023-07-27	25.56	26.23	25.56	26.08	25.77	qfq	701,739	18,188,208	1.80%
2023-07-26	25.72	26.18	25.32	25.62	25.31	qfq	784,400	20,166,186	0.27%
2023-07-25	25.25	25.61	25.22	25.55	25.24	qfq	544,967	13,853,459	2.32%
2023-07-24	25.23	25.56	24.93	24.97	24.67	qfq	536,800	13,533,254	-1.11%
2023-07-21	25.74	25.91	25.19	25.25	24.95	qfq	951,400	24,270,464	-1.94%
2023-07-20	26.49	26.62	25.61	25.75	25.44	qfq	978,600	25,410,905	-3.20%
2023-07-19	27.00	27.11	26.23	26.60	26.28	qfq	1,570,713	41,645,921	-2.10%
2023-07-18	26.85	27.45	26.30	27.17	26.84	qfq	3,045,373	81,834,192	-1.24%