SECURITY DETAIL · RAW DATA

奥雅股份300949.SZ

ASZSECNYSTOCK

最近收盘价19.602026-07-17

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）1,448,900

成交额（元）29,337,495

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-29	bonus_share	—	—	0.45	—	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	20.78	21.20	19.54	19.60	19.60	qfq	1,448,900	29,337,495	-5.13%
2026-07-16	20.32	21.07	20.07	20.66	20.66	qfq	948,990	19,630,157	1.67%
2026-07-15	20.07	20.58	19.80	20.32	20.32	qfq	935,780	19,004,680	0.84%
2026-07-14	19.68	20.19	19.15	20.15	20.15	qfq	1,157,940	22,845,364	2.34%
2026-07-13	20.40	20.86	19.66	19.69	19.69	qfq	1,101,900	22,068,856	-4.46%
2026-07-10	20.18	21.08	19.70	20.61	20.61	qfq	1,171,865	24,166,358	2.38%
2026-07-09	20.26	20.40	19.57	20.13	20.13	qfq	1,001,610	20,015,502	-0.59%
2026-07-08	20.27	20.51	19.81	20.25	20.25	qfq	809,132	16,288,034	0.00%
2026-07-07	20.88	21.09	20.07	20.25	20.25	qfq	1,067,496	21,846,859	-3.02%
2026-07-06	21.19	21.69	20.87	20.88	20.88	qfq	1,388,445	29,338,086	-1.74%
2026-07-03	21.08	21.55	20.62	21.25	21.25	qfq	1,806,096	38,168,860	2.26%
2026-07-02	20.97	21.53	20.63	20.78	20.78	qfq	1,547,391	32,561,075	-1.89%
2026-07-01	20.51	21.48	19.90	21.18	21.18	qfq	1,755,206	36,336,643	5.01%
2026-06-30	20.12	20.55	19.83	20.17	20.17	qfq	1,355,385	27,382,178	0.50%
2026-06-29	20.13	20.70	19.66	20.07	20.07	qfq	1,491,235	29,949,636	-0.40%
2026-06-26	20.75	20.80	20.02	20.15	20.15	qfq	1,633,332	33,321,335	-3.68%
2026-06-25	21.51	21.53	20.56	20.92	20.92	qfq	1,367,278	28,543,019	-2.06%
2026-06-24	22.50	22.78	21.20	21.36	21.36	qfq	1,343,125	29,221,423	-4.47%
2026-06-23	22.16	22.92	21.88	22.36	22.36	qfq	1,169,600	26,370,049	0.95%
2026-06-22	21.67	22.17	20.89	22.15	22.15	qfq	1,288,084	27,675,489	1.00%
2026-06-18	21.73	22.20	21.31	21.93	21.93	qfq	1,151,235	25,226,279	-0.23%
2026-06-17	22.55	22.57	21.76	21.98	21.98	qfq	1,313,782	28,920,307	-2.66%
2026-06-16	22.35	22.65	21.76	22.58	22.58	qfq	1,042,147	23,217,504	0.22%
2026-06-15	23.00	23.53	22.16	22.53	22.53	qfq	1,348,500	30,637,938	-1.14%
2026-06-12	22.67	23.25	22.19	22.79	22.79	qfq	1,274,702	29,033,494	1.79%
2026-06-11	22.63	23.23	22.11	22.39	22.39	qfq	1,272,545	28,540,729	-3.03%
2026-06-10	23.02	23.79	22.27	23.09	23.09	qfq	1,196,438	27,268,094	-1.07%
2026-06-09	23.14	23.78	22.86	23.34	23.34	qfq	1,334,165	31,113,761	1.35%
2026-06-08	24.20	24.20	22.27	23.03	23.03	qfq	1,598,070	37,125,849	-4.64%
2026-06-05	23.71	24.43	23.03	24.15	24.15	qfq	1,527,925	36,452,296	1.90%
2026-06-04	24.24	24.51	23.55	23.70	23.70	qfq	1,105,645	26,407,438	-2.23%
2026-06-03	25.41	25.41	24.04	24.24	24.24	qfq	1,735,360	42,364,535	-2.22%
2026-06-02	25.87	27.09	24.68	24.79	24.79	qfq	2,118,727	53,722,696	-4.40%
2026-06-01	24.42	26.46	23.25	25.93	25.93	qfq	2,761,780	70,902,855	6.23%
2026-05-29	24.37	25.45	24.35	24.41	24.41	qfq	2,545,203	63,168,646	-30.97%
2026-05-28	35.89	36.33	34.35	35.36	24.39	qfq	1,054,409	37,185,210	-1.78%
2026-05-27	36.97	37.13	35.01	36.00	24.83	qfq	969,100	34,881,127	-2.62%
2026-05-26	38.16	38.34	36.56	36.97	25.50	qfq	1,360,300	50,667,735	-3.90%
2026-05-25	39.11	39.69	38.00	38.47	26.53	qfq	927,000	35,863,366	-1.05%
2026-05-22	38.71	39.40	37.82	38.88	26.81	qfq	856,100	33,188,486	1.22%
2026-05-21	40.47	40.95	38.32	38.41	26.49	qfq	1,205,600	47,929,684	-4.93%
2026-05-20	40.67	41.01	40.17	40.40	27.86	qfq	663,200	26,814,172	-1.17%
2026-05-19	41.00	41.98	40.19	40.88	28.19	qfq	851,970	34,981,480	-0.24%
2026-05-18	41.08	41.45	40.25	40.98	28.26	qfq	855,100	34,890,225	0.94%
2026-05-15	40.41	41.11	40.00	40.60	28.00	qfq	1,004,500	40,833,038	0.15%
2026-05-14	41.37	41.50	40.33	40.54	27.96	qfq	841,000	34,335,475	-1.77%
2026-05-13	41.20	41.70	40.50	41.27	28.46	qfq	763,800	31,468,211	0.29%
2026-05-12	41.77	42.39	40.76	41.15	28.38	qfq	982,600	40,707,957	-1.46%
2026-05-11	41.67	42.09	41.33	41.76	28.80	qfq	768,353	32,013,836	0.19%
2026-05-08	40.89	41.80	40.65	41.68	28.74	qfq	740,445	30,758,004	1.56%
2026-05-07	40.70	41.71	40.70	41.04	28.30	qfq	1,099,121	45,352,552	0.84%
2026-05-06	40.77	40.98	40.20	40.70	28.07	qfq	1,419,015	57,597,624	0.17%
2026-04-30	40.11	40.96	40.11	40.63	28.02	qfq	1,088,516	44,149,463	1.30%
2026-04-29	38.70	40.38	38.60	40.11	27.66	qfq	1,012,400	40,459,399	2.87%
2026-04-28	39.50	39.93	38.60	38.99	26.89	qfq	974,000	38,183,987	-1.29%
2026-04-27	38.28	39.56	37.81	39.50	27.24	qfq	947,700	36,802,759	3.24%
2026-04-24	37.50	38.69	37.30	38.26	26.39	qfq	1,026,191	39,106,560	1.49%
2026-04-23	38.45	38.64	37.53	37.70	26.00	qfq	776,200	29,377,668	-1.85%
2026-04-22	38.37	38.86	37.83	38.41	26.49	qfq	684,300	26,247,009	-0.57%
2026-04-21	38.75	39.28	38.35	38.63	26.64	qfq	940,200	36,420,011	-0.41%
2026-04-20	39.05	39.11	38.51	38.79	26.75	qfq	610,202	23,651,469	-0.67%
2026-04-17	39.40	39.58	38.29	39.05	26.93	qfq	1,232,100	47,893,608	-0.81%
2026-04-16	37.76	39.88	36.94	39.37	27.15	qfq	1,332,875	51,667,281	5.80%
2026-04-15	37.98	37.98	37.12	37.21	25.66	qfq	511,106	19,139,798	-1.56%
2026-04-14	37.99	38.00	37.30	37.80	26.07	qfq	589,500	22,183,850	0.59%
2026-04-13	38.18	38.18	37.21	37.58	25.92	qfq	698,000	26,167,360	-0.84%
2026-04-10	37.90	38.58	37.54	37.90	26.14	qfq	730,000	27,872,257	0.96%
2026-04-09	38.72	39.28	37.30	37.54	25.89	qfq	1,049,300	39,737,554	-4.06%
2026-04-08	37.80	39.25	37.40	39.13	26.99	qfq	1,212,600	46,719,150	6.68%
2026-04-07	36.00	37.00	35.11	36.68	25.30	qfq	937,700	34,214,850	1.92%
2026-04-03	37.00	37.45	35.41	35.99	24.82	qfq	926,700	33,432,724	-2.52%
2026-04-02	38.50	38.69	36.32	36.92	25.46	qfq	1,092,300	40,969,377	-4.10%
2026-04-01	38.71	39.05	37.95	38.50	26.55	qfq	859,300	32,999,347	1.45%
2026-03-31	39.02	39.52	37.89	37.95	26.17	qfq	891,800	34,491,624	-2.79%
2026-03-30	38.60	39.38	38.35	39.04	26.92	qfq	790,100	30,761,860	-0.79%
2026-03-27	39.45	39.79	38.53	39.35	27.14	qfq	1,307,864	51,231,035	0.13%
2026-03-26	40.85	41.25	39.10	39.30	27.10	qfq	920,300	36,774,686	-3.96%
2026-03-25	39.78	41.15	39.78	40.92	28.22	qfq	977,199	39,721,884	3.07%
2026-03-24	39.18	39.79	37.73	39.70	27.38	qfq	1,123,100	43,630,309	4.56%
2026-03-23	40.50	40.50	37.53	37.97	26.19	qfq	1,655,210	64,687,517	-7.16%
2026-03-20	41.33	42.70	40.71	40.90	28.21	qfq	1,626,800	67,408,822	-0.58%
2026-03-19	41.95	42.26	41.01	41.14	28.37	qfq	655,100	27,301,939	-2.72%
2026-03-18	41.41	42.50	41.12	42.29	29.17	qfq	695,710	29,148,906	2.75%
2026-03-17	42.59	42.59	40.93	41.16	28.39	qfq	670,300	28,078,869	-2.49%
2026-03-16	40.51	42.42	40.51	42.21	29.11	qfq	1,057,975	44,170,544	3.43%
2026-03-13	40.67	41.63	40.51	40.81	28.14	qfq	636,700	26,118,372	-0.32%
2026-03-12	42.01	42.16	40.71	40.94	28.23	qfq	618,200	25,539,062	-2.31%
2026-03-11	42.88	43.14	41.75	41.91	28.90	qfq	873,600	36,935,371	-2.26%
2026-03-10	41.68	42.97	41.63	42.88	29.57	qfq	949,900	40,375,596	3.50%
2026-03-09	40.79	41.79	40.00	41.43	28.57	qfq	1,301,600	53,275,704	1.07%
2026-03-06	39.18	41.18	38.77	40.99	28.27	qfq	1,064,900	43,198,037	3.98%
2026-03-05	39.50	40.08	39.13	39.42	27.19	qfq	775,870	30,708,299	1.28%
2026-03-04	38.93	39.51	38.57	38.92	26.84	qfq	1,004,400	39,182,702	-1.22%
2026-03-03	41.63	41.69	39.20	39.40	27.17	qfq	1,187,650	47,812,122	-3.64%
2026-03-02	43.45	43.78	40.71	40.89	28.20	qfq	1,871,900	77,773,146	-7.07%
2026-02-27	43.51	44.04	43.50	44.00	30.34	qfq	727,998	31,864,382	0.62%
2026-02-26	44.53	44.58	43.48	43.73	30.16	qfq	732,100	32,150,145	-1.31%
2026-02-25	44.33	44.74	44.20	44.31	30.56	qfq	714,304	31,742,041	-0.07%
2026-02-24	44.63	44.76	43.99	44.34	30.58	qfq	937,217	41,563,665	1.33%
2026-02-13	43.90	44.76	43.74	43.76	30.18	qfq	771,200	34,099,988	-0.55%
2026-02-12	44.27	44.45	43.41	44.00	30.34	qfq	897,650	39,392,963	-0.65%
2026-02-11	44.89	45.10	44.15	44.29	30.54	qfq	763,900	34,030,043	-0.63%
2026-02-10	44.53	45.43	44.47	44.57	30.74	qfq	984,425	44,172,001	-0.29%
2026-02-09	44.20	44.74	43.68	44.70	30.83	qfq	971,740	43,088,599	3.02%
2026-02-06	43.30	44.10	42.60	43.39	29.92	qfq	1,015,500	44,099,903	-0.07%
2026-02-05	42.73	44.33	42.50	43.42	29.94	qfq	1,318,990	57,380,893	1.61%
2026-02-04	43.70	43.72	42.14	42.73	29.47	qfq	1,025,340	43,888,992	-1.68%
2026-02-03	43.08	43.59	42.52	43.46	29.97	qfq	1,177,500	50,925,577	2.48%
2026-02-02	43.00	43.89	42.40	42.41	29.25	qfq	1,147,614	49,642,842	-2.42%
2026-01-30	42.96	43.82	42.60	43.46	29.97	qfq	1,046,214	45,292,275	1.19%
2026-01-29	42.91	44.46	42.28	42.95	29.62	qfq	1,270,573	55,265,423	-0.53%
2026-01-28	44.66	44.88	42.84	43.18	29.78	qfq	1,247,400	54,480,996	-2.86%
2026-01-27	44.95	45.05	42.78	44.45	30.66	qfq	1,260,700	55,274,166	-0.38%
2026-01-26	44.83	45.86	43.88	44.62	30.77	qfq	1,466,120	65,705,061	-0.47%
2026-01-23	44.68	44.90	44.14	44.83	30.92	qfq	989,405	44,127,992	0.31%
2026-01-22	44.30	44.78	43.91	44.69	30.82	qfq	1,032,500	45,867,107	0.88%
2026-01-21	44.21	44.47	43.38	44.30	30.55	qfq	1,165,713	51,308,838	0.39%
2026-01-20	44.45	45.50	43.94	44.13	30.43	qfq	1,637,788	73,042,308	-0.72%
2026-01-19	43.97	44.50	43.49	44.45	30.66	qfq	1,501,299	66,213,632	0.61%
2026-01-16	43.16	45.88	42.70	44.18	30.47	qfq	2,342,842	103,390,953	2.60%
2026-01-15	43.59	43.98	42.41	43.06	29.70	qfq	1,468,455	63,058,748	-1.96%
2026-01-14	43.37	44.50	42.90	43.92	30.29	qfq	2,174,394	95,279,564	1.36%
2026-01-13	44.00	44.25	42.30	43.33	29.88	qfq	2,632,682	114,607,121	-0.41%
2026-01-12	40.70	44.11	40.21	43.51	30.01	qfq	3,391,264	143,711,332	7.54%
2026-01-09	39.91	40.48	39.43	40.46	27.90	qfq	1,495,099	59,696,822	2.04%
2026-01-08	38.67	40.08	38.41	39.65	27.34	qfq	1,833,628	72,412,109	2.56%
2026-01-07	39.78	40.16	38.61	38.66	26.66	qfq	1,695,899	66,565,129	-2.82%
2026-01-06	39.93	40.28	39.52	39.78	27.43	qfq	1,002,599	39,945,166	-0.38%
2026-01-05	39.17	40.62	39.01	39.93	27.54	qfq	1,867,481	74,637,054	1.86%
2025-12-31	39.07	39.56	38.68	39.20	27.03	qfq	911,800	35,738,059	0.36%
2025-12-30	39.03	39.78	38.95	39.06	26.94	qfq	860,200	33,804,752	-1.04%
2025-12-29	39.00	39.50	38.86	39.47	27.22	qfq	854,170	33,493,657	0.82%
2025-12-26	39.56	39.67	39.01	39.15	27.00	qfq	951,400	37,393,757	-0.91%
2025-12-25	39.98	40.12	39.36	39.51	27.25	qfq	1,070,600	42,408,391	-1.15%
2025-12-24	40.25	40.25	39.73	39.97	27.57	qfq	698,089	27,911,257	0.10%
2025-12-23	40.60	40.76	39.60	39.93	27.54	qfq	824,189	32,972,298	-1.77%
2025-12-22	41.26	41.49	40.43	40.65	28.03	qfq	1,166,000	47,580,616	-0.97%
2025-12-19	40.19	41.31	39.84	41.05	28.31	qfq	1,560,119	63,278,783	2.14%
2025-12-18	39.74	41.08	39.40	40.19	27.72	qfq	1,377,150	55,860,024	1.52%
2025-12-17	39.97	40.19	38.56	39.59	27.30	qfq	1,272,289	49,981,602	-1.35%
2025-12-16	41.22	41.23	39.88	40.13	27.68	qfq	1,165,300	47,064,069	-2.67%
2025-12-15	42.25	42.25	40.96	41.23	28.43	qfq	1,231,100	51,049,317	-1.39%
2025-12-12	42.75	43.38	41.81	41.81	28.83	qfq	1,230,800	52,378,741	-2.20%
2025-12-11	44.15	44.43	42.66	42.75	29.48	qfq	1,040,551	44,995,908	-3.24%
2025-12-10	44.95	45.30	44.02	44.18	30.47	qfq	894,700	39,873,168	-1.82%
2025-12-09	45.60	45.94	45.00	45.00	31.03	qfq	849,100	38,527,087	-1.34%
2025-12-08	44.76	45.99	44.30	45.61	31.46	qfq	1,130,501	51,439,192	2.96%
2025-12-05	43.76	44.50	43.13	44.30	30.55	qfq	1,228,200	53,870,997	0.96%
2025-12-04	45.24	45.38	43.75	43.88	30.26	qfq	1,080,175	47,806,616	-2.86%
2025-12-03	46.76	46.76	44.73	45.17	31.15	qfq	1,460,575	66,263,248	-3.46%
2025-12-02	46.94	47.30	46.18	46.79	32.27	qfq	1,207,008	56,398,026	-0.02%
2025-12-01	47.08	48.02	46.70	46.80	32.28	qfq	1,464,907	69,095,172	-0.59%
2025-11-28	46.42	47.70	45.81	47.08	32.47	qfq	1,907,000	88,904,073	1.36%
2025-11-27	45.70	46.78	45.15	46.45	32.03	qfq	1,675,050	77,421,918	1.00%
2025-11-26	46.84	48.15	45.70	45.99	31.72	qfq	2,124,368	99,326,814	-1.08%
2025-11-25	46.10	46.68	45.16	46.49	32.06	qfq	2,314,929	106,152,064	2.85%
2025-11-24	43.54	45.49	43.54	45.20	31.17	qfq	2,357,296	105,630,687	4.27%
2025-11-21	44.55	46.35	42.30	43.35	29.90	qfq	2,889,411	127,734,242	-4.01%
2025-11-20	46.47	46.77	44.89	45.16	31.14	qfq	2,880,100	131,561,967	-2.04%
2025-11-19	47.10	47.90	46.03	46.10	31.79	qfq	3,400,379	158,731,676	-4.14%
2025-11-18	47.60	49.39	46.72	48.09	33.17	qfq	5,231,354	252,239,147	0.02%
2025-11-17	47.06	48.40	45.78	48.08	33.16	qfq	5,837,214	274,021,764	-2.24%
2025-11-14	54.36	57.13	48.18	49.18	33.92	qfq	8,567,617	442,309,607	-5.79%
2025-11-13	43.98	52.20	43.13	52.20	36.00	qfq	5,729,199	275,327,626	20.00%
2025-11-12	43.78	44.19	43.34	43.50	30.00	qfq	837,400	36,546,953	-0.57%
2025-11-11	43.20	44.30	42.78	43.75	30.17	qfq	1,351,200	59,057,872	0.11%
2025-11-10	42.82	45.41	42.33	43.70	30.14	qfq	1,917,448	84,254,201	2.68%
2025-11-07	42.55	42.98	42.14	42.56	29.35	qfq	658,200	28,077,163	-0.16%
2025-11-06	43.34	43.51	42.17	42.63	29.40	qfq	877,600	37,326,579	-1.46%
2025-11-05	42.84	43.83	42.30	43.26	29.83	qfq	1,317,700	56,857,153	0.89%
2025-11-04	42.10	42.97	41.70	42.88	29.57	qfq	1,210,300	51,502,718	1.85%
2025-11-03	41.25	42.35	40.98	42.10	29.03	qfq	1,031,500	43,166,739	2.06%
2025-10-31	39.99	41.39	39.97	41.25	28.45	qfq	946,782	38,710,793	3.20%
2025-10-30	40.18	40.72	39.88	39.97	27.57	qfq	553,564	22,227,128	-0.92%
2025-10-29	41.40	41.45	40.01	40.34	27.82	qfq	1,051,000	42,579,220	-2.54%
2025-10-28	41.02	41.49	40.81	41.39	28.54	qfq	601,513	24,819,894	0.88%
2025-10-27	41.01	41.39	40.60	41.03	28.30	qfq	686,400	28,141,135	0.27%
2025-10-24	40.76	41.08	40.40	40.92	28.22	qfq	558,087	22,741,830	0.39%
2025-10-23	40.60	40.79	40.00	40.76	28.11	qfq	653,800	26,396,051	0.77%
2025-10-22	40.15	40.58	39.82	40.45	27.90	qfq	694,300	28,008,010	0.75%
2025-10-21	39.20	40.18	38.87	40.15	27.69	qfq	746,300	29,634,266	2.35%
2025-10-20	38.79	39.50	38.41	39.23	27.06	qfq	792,400	30,982,869	2.56%
2025-10-17	39.17	39.49	38.21	38.25	26.38	qfq	774,900	30,076,437	-2.37%
2025-10-16	39.54	39.93	38.89	39.18	27.02	qfq	665,500	26,169,148	-1.41%
2025-10-15	39.52	40.25	38.92	39.74	27.41	qfq	728,100	28,842,813	0.48%
2025-10-14	40.00	40.95	39.20	39.55	27.28	qfq	866,400	34,735,344	-1.13%
2025-10-13	39.56	40.70	37.50	40.00	27.59	qfq	1,066,600	42,385,349	-0.77%
2025-10-10	40.52	40.96	40.05	40.31	27.80	qfq	865,900	34,981,473	-0.54%
2025-10-09	41.73	42.15	40.45	40.53	27.95	qfq	1,006,979	41,471,070	-2.83%
2025-09-30	42.32	42.32	41.38	41.71	28.77	qfq	802,100	33,531,745	0.00%
2025-09-29	41.97	42.16	40.56	41.71	28.77	qfq	941,100	39,112,529	0.39%
2025-09-26	41.41	42.39	41.10	41.55	28.66	qfq	1,007,900	42,048,838	-0.26%
2025-09-25	41.56	43.46	41.30	41.66	28.73	qfq	1,484,579	62,945,359	0.26%
2025-09-24	40.67	42.16	40.30	41.55	28.66	qfq	1,036,401	43,021,623	1.59%
2025-09-23	41.78	41.78	39.55	40.90	28.21	qfq	1,207,237	48,742,970	-2.11%
2025-09-22	41.35	41.94	41.00	41.78	28.81	qfq	784,100	32,552,933	0.92%
2025-09-19	42.31	42.72	41.10	41.40	28.55	qfq	851,750	35,472,657	-2.17%
2025-09-18	43.00	43.47	41.89	42.32	29.19	qfq	1,476,700	62,980,277	-1.70%
2025-09-17	43.50	44.44	43.00	43.05	29.69	qfq	1,536,400	66,780,568	-1.03%
2025-09-16	42.52	43.50	42.18	43.50	30.00	qfq	1,460,938	63,004,425	2.30%
2025-09-15	41.76	42.80	40.83	42.52	29.32	qfq	1,368,400	57,584,809	1.82%
2025-09-12	41.25	43.50	41.22	41.76	28.80	qfq	1,543,800	65,183,913	1.11%
2025-09-11	40.71	41.41	40.09	41.30	28.48	qfq	994,200	40,541,054	0.98%
2025-09-10	40.75	41.36	40.66	40.90	28.21	qfq	718,052	29,437,648	0.22%
2025-09-09	41.00	41.77	40.52	40.81	28.14	qfq	885,942	36,405,389	-0.58%
2025-09-08	40.69	41.20	40.32	41.05	28.31	qfq	681,100	27,839,043	0.98%
2025-09-05	40.83	40.84	39.10	40.65	28.03	qfq	902,300	36,245,900	1.68%
2025-09-04	38.89	40.74	38.81	39.98	27.57	qfq	1,475,800	59,156,880	2.99%
2025-09-03	40.59	40.80	38.74	38.82	26.77	qfq	1,240,600	49,227,913	-4.48%
2025-09-02	41.88	42.19	40.15	40.64	28.03	qfq	1,254,400	51,222,713	-3.01%
2025-09-01	41.02	42.19	40.85	41.90	28.90	qfq	1,292,500	53,947,481	1.77%
2025-08-29	41.49	41.97	41.05	41.17	28.39	qfq	1,024,350	42,482,336	-0.77%
2025-08-28	42.51	43.25	40.19	41.49	28.61	qfq	2,088,500	86,804,993	-1.96%
2025-08-27	44.62	44.76	42.29	42.32	29.19	qfq	2,154,300	93,740,826	-5.15%
2025-08-26	44.01	45.20	43.33	44.62	30.77	qfq	2,132,600	95,330,313	1.25%
2025-08-25	44.79	45.27	44.01	44.07	30.39	qfq	2,216,400	98,509,792	-1.61%
2025-08-22	44.20	45.20	43.52	44.79	30.89	qfq	3,342,848	148,097,292	0.54%
2025-08-21	43.52	47.60	43.52	44.55	30.72	qfq	4,167,900	188,075,775	4.82%
2025-08-20	42.07	42.69	41.91	42.50	29.31	qfq	1,375,200	58,161,862	0.24%
2025-08-19	41.97	42.65	41.61	42.40	29.24	qfq	1,403,300	59,484,556	1.36%
2025-08-18	41.48	42.15	41.21	41.83	28.85	qfq	1,303,000	54,512,134	1.19%
2025-08-15	40.69	41.61	40.69	41.34	28.51	qfq	992,000	40,947,878	0.83%
2025-08-14	41.89	42.04	40.91	41.00	28.28	qfq	1,044,600	43,328,624	-1.75%
2025-08-13	42.05	42.40	41.51	41.73	28.78	qfq	950,779	39,794,326	-0.76%
2025-08-12	42.07	42.38	41.81	42.05	29.00	qfq	866,100	36,430,036	-0.05%
2025-08-11	41.49	42.20	41.31	42.07	29.01	qfq	1,323,600	55,352,154	2.21%
2025-08-08	41.52	41.79	40.56	41.16	28.39	qfq	936,800	38,462,704	-0.87%
2025-08-07	41.89	42.20	41.35	41.52	28.63	qfq	897,900	37,416,302	-0.95%
2025-08-06	41.69	42.09	41.40	41.92	28.91	qfq	937,300	39,199,978	0.65%
2025-08-05	41.41	41.76	41.14	41.65	28.72	qfq	901,400	37,414,974	0.63%
2025-08-04	40.88	41.48	40.60	41.39	28.54	qfq	919,900	37,759,804	0.27%
2025-08-01	40.48	41.79	40.33	41.28	28.47	qfq	1,241,605	51,143,525	2.69%
2025-07-31	40.81	41.28	40.14	40.20	27.72	qfq	1,139,200	46,484,688	-1.49%
2025-07-30	41.21	41.42	40.55	40.81	28.14	qfq	1,128,300	46,116,042	-1.66%
2025-07-29	41.59	42.35	40.81	41.50	28.62	qfq	1,032,900	42,678,844	0.05%
2025-07-28	41.36	41.89	41.28	41.48	28.61	qfq	837,100	34,748,495	0.29%
2025-07-25	41.60	41.76	41.03	41.36	28.52	qfq	932,300	38,438,712	-0.58%
2025-07-24	41.03	41.76	40.60	41.60	28.69	qfq	1,186,800	49,064,656	1.94%
2025-07-23	42.00	42.08	40.80	40.81	28.14	qfq	1,524,748	62,909,016	-2.76%
2025-07-22	42.20	42.43	41.70	41.97	28.94	qfq	1,316,521	55,380,601	-0.29%
2025-07-21	42.25	42.33	41.80	42.09	29.03	qfq	1,065,205	44,784,112	0.67%
2025-07-18	42.00	42.25	41.59	41.81	28.83	qfq	1,042,037	43,571,835	-0.43%
2025-07-17	42.01	42.37	41.64	41.99	28.96	qfq	1,343,137	56,264,843	0.41%
2025-07-16	42.00	42.88	41.66	41.82	28.84	qfq	1,471,048	61,973,101	-0.24%
2025-07-15	42.87	43.19	41.59	41.92	28.91	qfq	1,908,100	80,257,382	-2.15%
2025-07-14	43.26	43.70	42.63	42.84	29.54	qfq	1,780,400	76,483,381	-1.22%
2025-07-11	44.77	45.55	43.18	43.37	29.91	qfq	2,912,076	127,201,246	-4.51%
2025-07-10	45.40	46.49	43.71	45.42	31.32	qfq	3,975,576	178,818,144	-1.35%
2025-07-09	43.96	46.54	43.46	46.04	31.75	qfq	3,980,600	179,420,641	3.53%
2025-07-08	44.97	45.32	44.08	44.47	30.67	qfq	3,066,105	136,436,395	-1.18%
2025-07-07	42.88	46.61	42.88	45.00	31.03	qfq	5,001,934	227,342,151	2.67%
2025-07-04	42.36	44.52	41.33	43.83	30.23	qfq	3,970,649	171,034,500	3.35%
2025-07-03	42.09	43.05	41.91	42.41	29.25	qfq	1,880,200	79,709,688	1.63%
2025-07-02	42.86	43.50	41.56	41.73	28.78	qfq	2,943,100	124,420,003	-5.44%
2025-07-01	45.30	45.99	43.22	44.13	30.43	qfq	3,641,420	160,678,505	-1.93%
2025-06-30	42.59	45.80	42.11	45.00	31.03	qfq	5,198,644	229,069,737	8.17%
2025-06-27	41.51	43.50	41.21	41.60	28.69	qfq	3,718,296	156,825,591	-2.94%
2025-06-26	39.48	43.00	38.98	42.86	29.56	qfq	5,058,142	208,209,498	8.29%
2025-06-25	39.96	40.01	38.85	39.58	27.30	qfq	1,876,342	74,028,740	0.15%
2025-06-24	40.36	40.36	39.25	39.52	27.26	qfq	1,921,248	76,242,343	0.69%
2025-06-23	38.07	39.31	38.07	39.25	27.07	qfq	1,712,426	66,635,002	1.87%
2025-06-20	39.12	39.63	38.21	38.53	26.57	qfq	2,369,234	91,749,058	-2.48%
2025-06-19	40.70	41.25	39.37	39.51	27.25	qfq	2,857,944	114,936,557	-4.24%
2025-06-18	41.72	42.49	40.60	41.26	28.46	qfq	3,393,974	140,181,867	-4.53%
2025-06-17	47.48	47.49	42.60	43.22	29.81	qfq	5,191,920	229,317,102	-7.57%
2025-06-16	44.02	48.70	43.27	46.76	32.25	qfq	6,034,758	279,529,573	0.00%
2025-06-13	49.00	51.05	44.98	46.76	32.25	qfq	9,049,456	429,488,054	-11.44%
2025-06-12	46.03	52.80	46.03	52.80	36.41	qfq	5,953,851	302,751,183	20.00%
2025-06-11	42.50	48.50	41.50	44.00	30.34	qfq	7,320,210	325,883,853	7.76%
2025-06-10	41.72	41.72	39.56	40.83	28.16	qfq	5,025,574	202,900,197	-4.40%
2025-06-09	41.41	42.86	40.80	42.71	29.46	qfq	5,891,543	246,777,703	4.63%
2025-06-06	42.44	42.67	39.88	40.82	28.15	qfq	5,296,942	216,409,712	-4.83%
2025-06-05	46.68	46.70	42.30	42.89	29.58	qfq	8,069,669	351,303,275	-8.12%
2025-06-04	39.55	46.68	39.55	46.68	32.19	qfq	5,771,506	256,522,826	20.00%
2025-06-03	37.78	39.38	37.15	38.90	26.83	qfq	1,838,700	70,493,302	2.91%
2025-05-30	37.95	38.82	37.30	37.80	26.07	qfq	1,121,300	42,430,200	-0.74%
2025-05-29	37.55	38.09	36.99	38.08	26.26	qfq	1,400,900	52,902,721	2.04%
2025-05-28	37.60	37.96	36.70	37.32	25.74	qfq	1,437,852	53,613,564	-1.71%
2025-05-27	36.97	38.50	36.41	37.97	26.19	qfq	2,792,200	104,479,912	3.38%
2025-05-26	34.31	37.00	34.31	36.73	25.33	qfq	2,536,400	91,172,734	7.05%
2025-05-23	35.17	35.41	34.31	34.31	23.66	qfq	920,900	32,089,288	-2.94%
2025-05-22	35.71	35.96	34.94	35.35	24.38	qfq	990,620	35,022,849	-1.01%
2025-05-21	37.03	37.03	35.29	35.71	24.63	qfq	1,566,900	56,121,292	-1.92%
2025-05-20	35.50	37.04	34.11	36.41	25.11	qfq	2,754,300	98,492,936	3.50%
2025-05-19	34.67	36.16	34.19	35.18	24.26	qfq	2,185,400	76,801,393	0.86%
2025-05-16	35.76	36.15	34.60	34.88	24.06	qfq	2,651,600	93,326,710	-3.83%
2025-05-15	37.41	37.92	35.80	36.27	25.01	qfq	2,615,628	96,533,094	-3.31%
2025-05-14	36.59	38.33	35.55	37.51	25.87	qfq	3,259,260	120,209,930	1.65%
2025-05-13	36.58	37.31	35.27	36.90	25.45	qfq	3,746,804	136,102,985	-0.08%
2025-05-12	32.28	38.28	32.00	36.93	25.47	qfq	5,096,593	179,092,266	15.77%
2025-05-09	32.40	32.50	31.83	31.90	22.00	qfq	758,600	24,294,185	-1.85%
2025-05-08	31.71	32.55	31.71	32.50	22.41	qfq	815,700	26,295,826	1.53%
2025-05-07	32.54	32.79	31.74	32.01	22.08	qfq	954,000	30,731,500	0.34%
2025-05-06	30.60	31.98	30.60	31.90	22.00	qfq	1,448,800	45,533,117	4.87%
2025-04-30	29.56	30.97	29.56	30.42	20.98	qfq	1,383,300	42,164,089	2.67%
2025-04-29	28.39	30.68	28.28	29.63	20.43	qfq	1,430,400	42,488,477	3.78%
2025-04-28	28.51	28.75	27.90	28.55	19.69	qfq	653,500	18,511,066	-0.10%
2025-04-25	29.03	29.18	28.52	28.58	19.71	qfq	709,500	20,450,994	-1.24%
2025-04-24	29.84	29.84	28.50	28.94	19.96	qfq	1,012,400	29,363,676	-2.10%
2025-04-23	29.89	30.49	29.51	29.56	20.39	qfq	814,400	24,269,441	-0.94%
2025-04-22	29.67	29.90	29.21	29.84	20.58	qfq	951,300	28,119,357	0.24%
2025-04-21	29.59	30.11	29.46	29.77	20.53	qfq	786,000	23,429,954	0.20%
2025-04-18	30.22	30.36	29.18	29.71	20.49	qfq	1,152,500	34,155,651	-1.56%
2025-04-17	29.14	31.00	28.93	30.18	20.81	qfq	1,913,000	57,802,405	3.53%
2025-04-16	29.74	30.17	28.49	29.15	20.10	qfq	1,175,400	34,489,506	-3.12%
2025-04-15	29.86	31.29	29.67	30.09	20.75	qfq	1,445,700	43,721,070	0.77%
2025-04-14	29.75	30.29	29.34	29.86	20.59	qfq	875,100	26,254,386	2.12%
2025-04-11	28.89	29.54	28.85	29.24	20.17	qfq	752,200	21,988,707	0.62%
2025-04-10	29.30	29.65	28.82	29.06	20.04	qfq	1,063,800	31,159,642	3.20%
2025-04-09	26.70	28.38	24.80	28.16	19.42	qfq	1,403,900	37,788,892	2.62%
2025-04-08	26.16	28.00	25.85	27.44	18.92	qfq	1,496,600	40,702,300	6.69%
2025-04-07	30.78	30.78	25.71	25.72	17.74	qfq	1,734,558	47,452,266	-19.98%
2025-04-03	32.03	32.57	31.75	32.14	22.17	qfq	621,800	19,987,062	-0.53%
2025-04-02	32.20	32.66	31.50	32.31	22.28	qfq	592,600	19,187,161	0.40%
2025-04-01	31.83	32.84	31.83	32.18	22.19	qfq	755,720	24,493,825	1.10%
2025-03-31	31.98	32.06	31.20	31.83	21.95	qfq	743,500	23,465,042	-0.44%
2025-03-28	32.75	32.94	31.96	31.97	22.05	qfq	739,100	23,832,278	-2.38%
2025-03-27	33.28	33.28	32.33	32.75	22.59	qfq	678,600	22,270,103	-1.41%
2025-03-26	33.01	33.80	33.00	33.22	22.91	qfq	757,400	25,307,398	0.67%
2025-03-25	33.39	33.60	32.56	33.00	22.76	qfq	688,400	22,707,139	-1.05%
2025-03-24	35.02	35.06	32.54	33.35	23.00	qfq	1,302,300	43,914,471	-4.69%
2025-03-21	35.85	35.99	34.61	34.99	24.13	qfq	1,079,100	37,873,190	-2.40%
2025-03-20	36.17	36.72	35.60	35.85	24.72	qfq	881,800	31,856,967	-0.88%
2025-03-19	36.94	36.95	36.01	36.17	24.94	qfq	1,017,058	36,916,686	-2.11%
2025-03-18	36.74	37.09	36.11	36.95	25.48	qfq	1,052,780	38,592,703	1.01%
2025-03-17	36.75	37.15	36.23	36.58	25.23	qfq	1,455,200	53,180,364	-1.45%
2025-03-14	35.30	37.75	35.17	37.12	25.60	qfq	2,142,529	78,239,248	5.16%
2025-03-13	36.09	36.17	34.99	35.30	24.34	qfq	1,412,858	49,991,461	-2.19%
2025-03-12	35.44	36.63	35.28	36.09	24.89	qfq	1,464,270	52,778,775	1.95%
2025-03-11	35.01	35.46	34.68	35.40	24.41	qfq	1,141,837	40,047,126	-0.31%
2025-03-10	36.21	36.35	35.22	35.51	24.49	qfq	1,376,400	48,913,238	-1.85%
2025-03-07	36.70	36.84	35.92	36.18	24.95	qfq	2,012,238	73,064,584	-1.50%
2025-03-06	35.77	37.02	35.50	36.73	25.33	qfq	1,940,281	70,475,837	3.79%
2025-03-05	36.00	36.20	35.01	35.39	24.41	qfq	1,486,836	52,752,075	-2.24%
2025-03-04	36.28	36.77	35.70	36.20	24.97	qfq	1,627,038	58,878,413	0.72%
2025-03-03	35.76	36.32	35.42	35.94	24.79	qfq	1,267,163	45,526,853	1.30%
2025-02-28	37.47	37.56	35.41	35.48	24.47	qfq	1,819,861	66,081,295	-6.11%
2025-02-27	38.57	38.83	37.11	37.79	26.06	qfq	1,712,000	64,780,688	-2.25%
2025-02-26	39.25	39.67	38.21	38.66	26.66	qfq	1,994,148	77,010,978	-1.48%
2025-02-25	39.38	40.54	38.82	39.24	27.06	qfq	1,701,598	67,045,162	-1.58%
2025-02-24	39.65	40.59	39.42	39.87	27.50	qfq	2,107,800	84,126,716	0.55%
2025-02-21	38.46	40.07	37.73	39.65	27.34	qfq	2,417,300	94,306,688	3.66%
2025-02-20	38.58	38.80	37.85	38.25	26.38	qfq	1,729,500	66,095,036	-0.91%
2025-02-19	37.39	38.78	37.09	38.60	26.62	qfq	1,908,836	72,797,502	2.71%
2025-02-18	41.21	41.49	37.40	37.58	25.92	qfq	2,994,900	117,448,292	-9.25%
2025-02-17	41.10	42.48	40.75	41.41	28.56	qfq	3,530,018	146,411,468	4.52%
2025-02-14	39.89	40.32	39.14	39.62	27.32	qfq	1,827,700	72,592,986	-0.68%
2025-02-13	40.95	41.20	39.56	39.89	27.51	qfq	2,281,100	91,617,274	-3.06%
2025-02-12	41.06	41.98	40.51	41.15	28.38	qfq	3,171,169	130,825,680	-1.06%
2025-02-11	40.77	42.58	40.10	41.59	28.68	qfq	4,609,327	190,518,962	1.94%
2025-02-10	39.70	40.96	39.70	40.80	28.14	qfq	3,919,409	158,592,872	3.06%
2025-02-07	39.53	40.89	38.89	39.59	27.30	qfq	3,273,833	130,930,799	2.14%
2025-02-06	37.29	38.79	37.29	38.76	26.73	qfq	2,085,069	79,791,629	2.78%
2025-02-05	37.99	38.15	37.22	37.71	26.01	qfq	1,439,700	54,188,611	2.61%
2025-01-27	38.71	39.20	36.62	36.75	25.34	qfq	1,683,400	63,438,926	-3.29%
2025-01-24	36.75	38.30	36.45	38.00	26.21	qfq	2,204,000	82,589,518	3.12%
2025-01-23	38.53	39.18	36.31	36.85	25.41	qfq	2,313,249	88,071,675	-2.02%
2025-01-22	40.40	40.48	37.60	37.61	25.94	qfq	3,350,400	129,801,977	-9.79%
2025-01-21	40.05	42.42	39.36	41.69	28.75	qfq	4,064,733	165,757,941	6.54%
2025-01-20	39.23	40.35	38.71	39.13	26.99	qfq	3,175,500	124,997,942	-2.17%
2025-01-17	42.95	46.18	39.88	40.00	27.59	qfq	5,313,124	228,678,366	-6.89%
2025-01-16	39.50	44.00	38.81	42.96	29.63	qfq	5,134,388	207,121,838	6.92%
2025-01-15	37.90	42.00	37.67	40.18	27.71	qfq	5,218,516	207,023,514	6.66%
2025-01-14	37.10	38.00	35.78	37.67	25.98	qfq	3,178,200	117,748,648	8.56%
2025-01-13	35.83	36.01	34.00	34.70	23.93	qfq	2,439,800	85,095,952	-4.57%
2025-01-10	39.18	39.18	36.36	36.36	25.08	qfq	3,634,976	136,790,503	-8.25%
2025-01-09	38.86	40.65	38.02	39.63	27.33	qfq	4,031,441	158,564,201	1.82%
2025-01-08	37.61	39.42	37.18	38.92	26.84	qfq	4,121,136	158,015,759	1.94%
2025-01-07	37.16	38.42	36.13	38.18	26.33	qfq	3,579,936	133,740,124	1.60%
2025-01-06	40.53	41.19	36.88	37.58	25.92	qfq	4,291,964	166,129,573	-6.68%
2025-01-03	47.51	47.68	39.84	40.27	27.77	qfq	5,781,969	251,893,172	-18.97%
2025-01-02	48.00	52.50	47.46	49.70	34.28	qfq	7,003,702	348,145,262	4.19%
2024-12-31	44.01	53.50	44.01	47.70	32.90	qfq	7,320,079	352,456,564	6.00%
2024-12-30	42.50	46.23	42.50	45.00	31.03	qfq	3,528,307	157,573,018	2.76%
2024-12-27	43.25	47.06	42.51	43.79	30.20	qfq	4,540,426	205,607,850	-1.17%
2024-12-26	41.90	45.50	41.66	44.31	30.56	qfq	3,884,600	167,975,586	4.48%
2024-12-25	43.63	43.63	40.58	42.41	29.25	qfq	3,405,136	143,484,939	-4.11%
2024-12-24	45.32	45.44	41.30	44.23	30.50	qfq	4,247,300	183,002,441	-2.06%
2024-12-23	45.79	47.17	43.18	45.16	31.14	qfq	4,750,581	212,999,974	-2.31%
2024-12-20	48.00	48.00	45.06	46.23	31.88	qfq	7,053,599	327,607,815	-5.31%
2024-12-19	42.33	48.82	41.46	48.82	33.67	qfq	6,579,399	296,550,978	20.01%
2024-12-18	42.08	42.39	39.39	40.68	28.06	qfq	3,796,138	153,414,462	-2.68%
2024-12-17	45.11	45.84	41.11	41.80	28.83	qfq	5,342,505	229,517,634	-10.84%
2024-12-16	45.00	50.00	45.00	46.88	32.33	qfq	8,806,775	415,185,486	5.87%
2024-12-13	36.99	44.28	36.90	44.28	30.54	qfq	8,682,856	355,416,434	20.00%
2024-12-12	36.97	37.46	36.60	36.90	25.45	qfq	1,824,900	67,602,107	-0.32%
2024-12-11	36.30	37.13	36.18	37.02	25.53	qfq	1,886,782	69,341,655	1.37%
2024-12-10	37.21	37.51	36.30	36.52	25.19	qfq	2,716,754	100,220,775	0.94%
2024-12-09	36.48	36.60	35.61	36.18	24.95	qfq	1,618,718	58,385,699	-0.96%
2024-12-06	36.07	37.17	35.92	36.53	25.19	qfq	2,402,936	88,127,722	1.08%
2024-12-05	35.92	36.30	35.81	36.14	24.92	qfq	1,708,200	61,608,634	0.81%
2024-12-04	37.22	37.26	35.60	35.85	24.72	qfq	2,594,800	93,916,196	-4.60%
2024-12-03	37.00	37.58	35.58	37.58	25.92	qfq	3,720,059	136,327,408	1.98%
2024-12-02	36.50	37.85	36.20	36.85	25.41	qfq	4,090,634	151,277,066	-0.41%
2024-11-29	37.72	38.19	35.82	37.00	25.52	qfq	5,406,678	198,556,175	-3.39%
2024-11-28	42.00	43.99	37.26	38.30	26.41	qfq	9,330,227	381,234,785	-3.28%
2024-11-27	33.28	39.60	32.75	39.60	27.31	qfq	7,385,561	269,562,112	20.00%
2024-11-26	32.45	34.21	32.26	33.00	22.76	qfq	2,745,500	91,740,998	2.45%
2024-11-25	31.34	32.30	30.52	32.21	22.21	qfq	1,603,410	50,518,902	2.78%
2024-11-22	32.75	34.20	31.11	31.34	21.61	qfq	2,119,800	69,758,201	-3.98%
2024-11-21	32.72	33.18	32.04	32.64	22.51	qfq	1,161,600	37,984,751	-0.03%
2024-11-20	31.17	32.79	30.91	32.65	22.52	qfq	1,382,900	44,409,696	4.48%
2024-11-19	30.78	31.25	30.10	31.25	21.55	qfq	1,213,200	37,200,745	2.29%
2024-11-18	32.20	33.18	30.30	30.55	21.07	qfq	1,955,999	60,589,967	-5.27%
2024-11-15	32.07	34.16	32.07	32.25	22.24	qfq	2,671,000	88,418,138	0.06%
2024-11-14	33.04	34.00	32.23	32.23	22.23	qfq	2,031,400	67,473,716	-2.13%
2024-11-13	32.98	33.70	32.00	32.93	22.71	qfq	1,415,400	46,353,268	0.15%
2024-11-12	33.58	34.20	32.46	32.88	22.68	qfq	1,455,070	48,522,401	-1.20%
2024-11-11	32.83	33.45	32.41	33.28	22.95	qfq	1,048,000	34,535,083	2.12%
2024-11-08	33.64	33.66	32.32	32.59	22.48	qfq	1,355,900	44,526,345	-1.60%
2024-11-07	32.30	33.66	31.78	33.12	22.84	qfq	952,900	31,415,118	2.73%
2024-11-06	32.37	32.83	31.84	32.24	22.23	qfq	1,046,800	33,890,561	-0.37%
2024-11-05	31.46	32.74	31.06	32.36	22.32	qfq	1,319,879	42,178,343	3.22%
2024-11-04	30.20	31.58	29.90	31.35	21.62	qfq	1,128,670	34,820,308	3.60%
2024-11-01	32.68	32.90	30.26	30.26	20.87	qfq	1,760,800	54,695,206	-7.60%
2024-10-31	32.97	33.60	32.50	32.75	22.59	qfq	1,157,443	38,162,463	-0.88%
2024-10-30	32.63	34.52	32.39	33.04	22.79	qfq	1,591,300	53,038,412	0.58%
2024-10-29	34.76	35.15	32.71	32.85	22.66	qfq	1,877,600	63,241,565	-4.73%
2024-10-28	33.57	34.88	33.50	34.48	23.78	qfq	1,500,900	51,681,622	2.34%
2024-10-25	32.95	33.75	32.82	33.69	23.23	qfq	1,180,220	39,596,106	2.53%
2024-10-24	33.11	33.31	32.53	32.86	22.66	qfq	784,921	25,869,064	-1.29%
2024-10-23	33.89	34.36	33.15	33.29	22.96	qfq	1,186,700	40,060,884	-2.26%
2024-10-22	33.71	34.33	33.40	34.06	23.49	qfq	1,237,900	41,900,838	0.44%
2024-10-21	33.12	34.44	32.88	33.91	23.39	qfq	1,647,700	55,372,664	2.45%
2024-10-18	31.77	33.59	31.68	33.10	22.83	qfq	1,649,776	54,044,525	3.86%
2024-10-17	32.90	33.59	31.87	31.87	21.98	qfq	1,580,200	51,621,483	-3.16%
2024-10-16	31.00	33.46	30.96	32.91	22.70	qfq	1,597,910	52,392,164	3.13%
2024-10-15	32.00	32.98	31.80	31.91	22.01	qfq	1,295,600	41,931,908	-1.75%
2024-10-14	32.05	32.60	31.11	32.48	22.40	qfq	1,335,700	42,806,190	3.90%
2024-10-11	33.50	33.50	30.53	31.26	21.56	qfq	1,657,200	52,391,204	-5.76%
2024-10-10	32.23	35.50	31.49	33.17	22.88	qfq	2,599,722	86,923,401	3.01%
2024-10-09	34.61	34.84	31.58	32.20	22.21	qfq	2,401,530	79,990,554	-10.31%
2024-10-08	38.36	38.50	32.59	35.90	24.76	qfq	3,584,514	127,035,238	10.87%
2024-09-30	29.58	32.83	28.87	32.38	22.33	qfq	3,109,110	95,971,773	14.90%
2024-09-27	27.30	28.82	26.60	28.18	19.43	qfq	2,134,304	58,818,805	6.26%
2024-09-26	25.92	26.56	25.66	26.52	18.29	qfq	1,294,300	33,869,594	2.67%
2024-09-25	25.72	26.43	25.38	25.83	17.81	qfq	1,393,400	36,231,265	1.53%
2024-09-24	25.00	25.46	24.49	25.44	17.54	qfq	1,124,200	28,275,121	2.46%
2024-09-23	25.13	25.19	24.61	24.83	17.12	qfq	521,100	12,990,490	-0.48%
2024-09-20	24.99	25.14	24.72	24.95	17.21	qfq	515,284	12,853,155	-0.16%
2024-09-19	24.54	25.14	24.28	24.99	17.23	qfq	867,500	21,557,953	2.71%
2024-09-18	24.68	24.89	23.75	24.33	16.78	qfq	878,300	21,176,420	-1.22%
2024-09-13	24.93	25.28	24.63	24.63	16.99	qfq	921,200	23,035,537	-1.40%
2024-09-12	25.45	25.77	24.93	24.98	17.23	qfq	918,300	23,331,756	-1.50%
2024-09-11	25.64	25.79	25.29	25.36	17.49	qfq	686,900	17,540,151	-1.55%
2024-09-10	25.86	25.95	25.30	25.76	17.77	qfq	733,800	18,800,669	0.08%
2024-09-09	25.68	25.87	25.10	25.74	17.75	qfq	716,600	18,289,955	0.23%
2024-09-06	26.61	26.61	25.60	25.68	17.71	qfq	1,230,800	31,982,127	-2.95%
2024-09-05	25.98	26.58	25.73	26.46	18.25	qfq	1,241,200	32,627,990	2.40%
2024-09-04	26.18	26.32	25.67	25.84	17.82	qfq	1,294,604	33,571,413	-2.23%
2024-09-03	26.56	26.98	26.08	26.43	18.23	qfq	1,724,900	45,731,192	-0.41%
2024-09-02	27.15	27.23	26.43	26.54	18.30	qfq	1,640,705	43,949,827	-2.71%
2024-08-30	26.18	27.69	26.18	27.28	18.81	qfq	2,781,478	75,421,728	1.72%
2024-08-29	27.91	27.91	25.10	26.82	18.50	qfq	3,668,072	96,615,219	-8.09%
2024-08-28	30.37	30.60	29.01	29.18	20.12	qfq	2,356,400	69,259,500	-5.78%
2024-08-27	32.06	32.20	29.90	30.97	21.36	qfq	3,204,700	99,238,770	-5.20%
2024-08-26	34.09	34.12	31.28	32.67	22.53	qfq	3,945,084	128,274,206	-3.69%
2024-08-23	32.68	34.59	31.18	33.92	23.39	qfq	5,196,484	170,266,157	1.25%
2024-08-22	33.00	37.35	32.63	33.50	23.10	qfq	6,191,455	211,888,020	-6.06%
2024-08-21	30.59	35.66	29.88	35.66	24.59	qfq	5,869,847	189,965,733	19.99%
2024-08-20	29.05	30.80	28.41	29.72	20.50	qfq	2,591,060	77,295,947	3.09%
2024-08-19	29.08	29.30	28.46	28.83	19.88	qfq	598,405	17,275,772	-0.89%
2024-08-16	30.00	30.00	29.02	29.09	20.06	qfq	773,900	22,741,352	-2.71%
2024-08-15	29.44	29.93	28.60	29.90	20.62	qfq	916,800	26,938,156	1.67%
2024-08-14	29.33	30.38	29.05	29.41	20.28	qfq	881,604	26,151,760	0.79%
2024-08-13	28.42	29.31	28.08	29.18	20.12	qfq	766,400	22,084,676	2.67%
2024-08-12	30.00	30.09	28.21	28.42	19.60	qfq	963,960	27,662,874	-3.10%
2024-08-09	28.77	30.48	28.72	29.33	20.23	qfq	1,329,260	39,282,184	2.27%
2024-08-08	29.52	29.65	28.59	28.68	19.78	qfq	1,228,600	35,589,926	-5.13%
2024-08-07	30.00	30.98	29.51	30.23	20.85	qfq	1,430,400	43,244,961	1.44%
2024-08-06	28.73	30.09	28.73	29.80	20.55	qfq	985,900	29,068,696	3.72%
2024-08-05	29.70	30.04	28.70	28.73	19.81	qfq	1,038,021	30,504,096	-4.36%
2024-08-02	29.70	30.65	29.62	30.04	20.72	qfq	1,180,700	35,653,868	-0.07%
2024-08-01	31.32	31.45	30.06	30.06	20.73	qfq	1,392,000	42,453,943	-1.44%
2024-07-31	29.90	30.71	29.89	30.50	21.03	qfq	1,843,400	55,839,590	1.43%
2024-07-30	29.56	32.98	29.51	30.07	20.74	qfq	2,926,800	90,270,040	1.25%
2024-07-29	28.39	30.12	27.76	29.70	20.48	qfq	1,650,200	48,223,308	5.58%
2024-07-26	27.62	28.37	27.62	28.13	19.40	qfq	577,700	16,254,262	1.85%
2024-07-25	27.65	28.19	27.05	27.62	19.05	qfq	570,200	15,703,310	-0.11%
2024-07-24	28.05	28.36	27.41	27.65	19.07	qfq	709,150	19,708,780	-1.39%
2024-07-23	28.62	29.11	28.02	28.04	19.34	qfq	552,000	15,859,254	-1.99%
2024-07-22	28.44	28.67	27.89	28.61	19.73	qfq	463,600	13,181,445	1.27%
2024-07-19	27.71	28.48	27.60	28.25	19.48	qfq	419,088	11,791,184	0.93%
2024-07-18	28.18	28.19	27.32	27.99	19.30	qfq	584,700	16,219,706	-1.62%
2024-07-17	29.37	29.37	28.40	28.45	19.62	qfq	589,900	16,927,270	-2.00%
2024-07-16	29.11	29.35	28.53	29.03	20.02	qfq	725,400	20,960,136	-0.62%
2024-07-15	29.11	29.76	28.90	29.21	20.14	qfq	828,688	24,229,736	-2.47%
2024-07-12	29.66	30.68	29.45	29.95	20.66	qfq	1,136,300	34,207,396	1.80%
2024-07-11	28.70	29.55	28.35	29.42	20.29	qfq	930,100	27,043,190	4.88%
2024-07-10	28.29	28.89	28.00	28.05	19.34	qfq	676,500	19,182,358	-0.50%
2024-07-09	28.00	28.20	27.03	28.19	19.44	qfq	717,300	19,860,718	0.97%
2024-07-08	28.58	28.84	27.63	27.92	19.26	qfq	858,100	24,076,466	-3.02%
2024-07-05	28.11	29.21	27.32	28.79	19.86	qfq	1,116,700	31,820,042	2.89%
2024-07-04	29.70	30.16	27.93	27.98	19.30	qfq	1,010,200	28,883,011	-6.11%
2024-07-03	30.68	30.68	29.63	29.80	20.55	qfq	851,670	25,573,676	-2.87%
2024-07-02	30.51	31.25	29.95	30.68	21.16	qfq	1,191,400	36,656,315	0.46%
2024-07-01	29.95	30.96	29.80	30.54	21.06	qfq	1,363,070	41,407,421	2.45%
2024-06-28	29.86	30.71	29.24	29.81	20.56	qfq	1,744,500	52,527,775	-2.58%
2024-06-27	30.99	33.99	30.44	30.60	21.10	qfq	2,529,050	79,897,288	0.82%
2024-06-26	29.40	30.47	28.38	30.35	20.93	qfq	1,027,100	30,439,153	5.31%
2024-06-25	29.19	30.29	28.48	28.82	19.88	qfq	725,270	21,167,163	-0.38%
2024-06-24	30.16	30.77	28.64	28.93	19.95	qfq	773,247	22,640,134	-5.49%
2024-06-21	30.44	30.92	29.53	30.61	21.11	qfq	610,450	18,617,902	0.56%
2024-06-20	31.41	31.65	30.20	30.44	20.99	qfq	837,100	25,815,555	-3.91%
2024-06-19	31.15	32.18	31.03	31.68	21.85	qfq	1,014,410	32,147,684	1.38%
2024-06-18	30.53	31.37	30.21	31.25	21.55	qfq	740,500	22,986,059	2.63%
2024-06-17	31.00	31.00	30.28	30.45	21.00	qfq	659,710	20,187,174	-1.87%
2024-06-14	30.61	31.16	30.22	31.03	21.40	qfq	754,900	23,251,181	0.58%
2024-06-13	31.15	31.55	30.64	30.85	21.28	qfq	689,900	21,397,481	-0.96%
2024-06-12	30.27	31.30	30.25	31.15	21.48	qfq	863,800	26,688,232	2.91%
2024-06-11	29.51	30.44	28.96	30.27	20.88	qfq	1,009,000	30,167,673	1.17%
2024-06-07	28.41	30.19	28.41	29.92	20.63	qfq	1,287,900	38,304,969	6.14%
2024-06-06	31.01	31.25	27.82	28.19	19.44	qfq	1,465,200	42,242,012	-9.09%
2024-06-05	31.93	31.93	31.01	31.01	21.39	qfq	691,400	21,678,499	-2.48%
2024-06-04	32.48	32.88	31.47	31.80	21.93	qfq	908,788	28,904,899	-3.52%
2024-06-03	33.92	34.29	32.50	32.96	22.73	qfq	893,500	29,686,203	-2.60%
2024-05-31	33.54	33.98	33.11	33.84	23.34	qfq	651,347	21,957,735	1.56%
2024-05-30	33.61	33.83	33.11	33.32	22.98	qfq	518,400	17,329,760	-0.86%
2024-05-29	33.38	34.29	33.25	33.61	23.18	qfq	886,600	30,000,538	1.08%
2024-05-28	34.56	34.56	33.16	33.25	22.93	qfq	927,489	31,118,335	-3.87%
2024-05-27	35.00	35.18	33.51	34.59	23.86	qfq	789,100	26,919,889	0.26%
2024-05-24	36.16	36.71	34.49	34.50	23.79	qfq	1,283,300	44,871,276	-4.59%
2024-05-23	37.29	38.10	35.91	36.16	24.94	qfq	1,567,800	57,605,417	-3.03%
2024-05-22	36.25	37.70	36.25	37.29	25.72	qfq	1,943,568	72,385,266	2.56%
2024-05-21	36.66	37.44	36.10	36.36	25.08	qfq	1,476,743	54,031,290	-2.28%
2024-05-20	37.99	39.41	37.01	37.21	25.66	qfq	2,768,043	104,440,726	-0.03%
2024-05-17	36.59	37.28	35.92	37.22	25.67	qfq	1,658,588	60,926,045	1.61%
2024-05-16	34.90	37.12	34.90	36.63	25.26	qfq	1,797,288	65,233,131	4.75%
2024-05-15	35.05	35.77	34.38	34.97	24.12	qfq	876,100	30,792,032	0.60%
2024-05-14	34.15	35.15	34.15	34.76	23.97	qfq	850,700	29,528,750	2.15%
2024-05-13	36.00	36.00	33.93	34.03	23.47	qfq	966,204	33,189,246	-4.03%
2024-05-10	36.78	37.00	35.25	35.46	24.46	qfq	897,400	32,081,431	-2.56%
2024-05-09	36.22	36.94	36.22	36.39	25.10	qfq	749,700	27,354,940	0.52%
2024-05-08	37.00	37.18	36.00	36.20	24.97	qfq	890,400	32,500,310	-2.06%
2024-05-07	37.10	37.89	36.76	36.96	25.49	qfq	1,205,200	44,840,947	-0.59%
2024-05-06	37.35	38.10	36.84	37.18	25.64	qfq	1,219,463	45,679,429	1.42%
2024-04-30	38.50	38.64	36.05	36.66	25.28	qfq	1,642,542	60,730,353	-2.68%
2024-04-29	36.80	37.80	36.62	37.67	25.98	qfq	1,787,900	66,720,862	2.67%
2024-04-26	36.00	38.28	35.89	36.69	25.30	qfq	2,454,879	91,115,946	2.54%
2024-04-25	34.78	36.56	34.78	35.78	24.68	qfq	1,828,400	65,124,806	1.65%
2024-04-24	33.72	35.38	33.72	35.20	24.28	qfq	2,138,863	74,387,583	4.14%
2024-04-23	32.84	34.34	32.84	33.80	23.31	qfq	2,051,675	69,323,233	3.11%
2024-04-22	35.06	36.56	32.61	32.78	22.61	qfq	2,127,568	71,997,925	-1.65%
2024-04-19	33.17	33.87	32.07	33.33	22.99	qfq	1,942,994	63,805,040	0.88%
2024-04-18	32.90	33.96	31.77	33.04	22.79	qfq	1,884,573	61,951,194	-0.66%
2024-04-17	29.35	33.32	29.32	33.26	22.94	qfq	2,432,248	77,245,327	16.54%
2024-04-16	32.06	32.56	28.53	28.54	19.68	qfq	2,315,754	68,619,708	-12.59%
2024-04-15	36.83	36.83	31.68	32.65	22.52	qfq	2,738,111	91,811,107	-11.35%
2024-04-12	36.88	37.90	36.83	36.83	25.40	qfq	1,358,646	50,851,537	0.14%
2024-04-11	36.15	37.51	36.15	36.78	25.37	qfq	1,341,581	49,612,204	0.77%
2024-04-10	37.68	37.87	35.66	36.50	25.17	qfq	1,820,838	66,546,092	-4.00%
2024-04-09	37.38	38.40	37.38	38.02	26.22	qfq	1,283,269	48,560,635	1.20%
2024-04-08	40.18	40.18	37.50	37.57	25.91	qfq	2,070,983	79,148,472	-7.12%
2024-04-03	43.92	43.95	40.12	40.45	27.90	qfq	2,438,912	99,743,406	-7.22%
2024-04-02	45.15	45.37	43.10	43.60	30.07	qfq	2,030,258	89,381,134	-3.96%
2024-04-01	45.05	45.78	44.38	45.40	31.31	qfq	1,987,658	89,636,455	2.81%
2024-03-29	43.35	45.60	43.35	44.16	30.46	qfq	2,366,314	105,271,660	0.48%
2024-03-28	42.15	45.00	41.60	43.95	30.31	qfq	2,798,779	121,945,666	4.67%
2024-03-27	44.01	44.33	41.82	41.99	28.96	qfq	2,296,764	98,690,883	-4.81%
2024-03-26	45.46	46.60	42.66	44.11	30.42	qfq	3,309,820	146,825,711	-3.20%
2024-03-25	50.00	50.55	45.54	45.57	31.43	qfq	3,948,537	188,928,934	-9.85%
2024-03-22	50.22	51.88	48.88	50.55	34.86	qfq	3,967,434	200,015,387	-0.14%
2024-03-21	50.97	53.40	49.51	50.62	34.91	qfq	4,615,693	236,767,315	-1.46%
2024-03-20	48.47	53.53	48.00	51.37	35.43	qfq	6,379,877	322,470,064	5.48%
2024-03-19	47.15	54.45	46.56	48.70	33.59	qfq	6,526,415	324,189,164	2.31%
2024-03-18	44.12	49.77	43.72	47.60	32.83	qfq	5,245,393	246,929,895	7.89%
2024-03-15	44.67	45.00	43.43	44.12	30.43	qfq	2,495,159	109,678,990	-1.45%
2024-03-14	44.50	45.87	42.96	44.77	30.88	qfq	3,861,419	171,823,195	-1.99%
2024-03-13	42.15	49.94	41.46	45.68	31.50	qfq	6,579,178	295,712,128	8.50%
2024-03-12	41.09	42.30	39.80	42.10	29.03	qfq	3,225,125	133,101,783	1.69%
2024-03-11	40.68	41.99	40.42	41.40	28.55	qfq	2,339,408	96,567,683	-0.43%
2024-03-08	41.86	42.55	40.34	41.58	28.68	qfq	2,577,681	107,212,165	0.05%
2024-03-07	44.76	45.30	41.38	41.56	28.66	qfq	4,464,829	193,061,525	-8.48%
2024-03-06	42.90	46.58	42.07	45.41	31.32	qfq	5,219,813	235,412,041	3.02%
2024-03-05	40.52	46.98	39.70	44.08	30.40	qfq	6,657,497	292,769,754	6.34%
2024-03-04	39.56	42.50	37.10	41.45	28.59	qfq	5,131,368	204,279,254	6.17%
2024-03-01	38.00	39.87	37.80	39.04	26.92	qfq	3,608,200	140,558,739	2.74%
2024-02-29	35.06	38.58	34.66	38.00	26.21	qfq	3,920,285	145,975,434	6.74%
2024-02-28	40.90	42.50	35.50	35.60	24.55	qfq	5,281,965	211,887,173	-12.14%
2024-02-27	38.80	41.18	38.35	40.52	27.94	qfq	4,649,037	184,969,327	1.68%
2024-02-26	38.40	41.20	37.80	39.85	27.48	qfq	4,728,635	186,413,346	0.08%
2024-02-23	39.89	41.88	38.05	39.82	27.46	qfq	6,171,372	244,589,319	-0.85%
2024-02-22	34.04	43.72	34.04	40.16	27.70	qfq	6,808,658	265,072,743	10.24%
2024-02-21	30.68	36.68	29.51	36.43	25.12	qfq	5,232,802	168,912,933	15.61%
2024-02-20	32.20	34.46	31.15	31.51	21.73	qfq	6,331,822	205,838,702	1.78%
2024-02-19	27.25	30.96	27.08	30.96	21.35	qfq	3,486,950	102,045,105	20.00%
2024-02-08	24.00	25.89	22.50	25.80	17.79	qfq	3,453,060	83,520,587	7.77%
2024-02-07	27.01	27.01	23.80	23.94	16.51	qfq	3,393,849	84,843,725	-13.01%
2024-02-06	25.23	28.68	24.85	27.52	18.98	qfq	3,167,692	83,259,429	-5.95%
2024-02-05	34.80	34.82	29.18	29.26	20.18	qfq	1,886,334	57,922,440	-15.94%
2024-02-02	36.99	37.66	33.81	34.81	24.01	qfq	1,634,338	58,651,375	-5.20%
2024-02-01	37.50	37.82	35.72	36.72	25.32	qfq	1,620,700	59,415,117	-2.26%
2024-01-31	41.29	41.77	37.54	37.57	25.91	qfq	1,978,649	77,329,754	-9.19%
2024-01-30	42.74	43.21	41.28	41.37	28.53	qfq	1,336,508	56,272,668	-4.15%
2024-01-29	46.09	46.09	42.88	43.16	29.77	qfq	1,715,895	75,271,054	-5.74%
2024-01-26	47.00	47.74	45.50	45.79	31.58	qfq	1,878,518	87,393,577	-2.78%
2024-01-25	45.97	47.60	45.00	47.10	32.48	qfq	2,151,634	100,369,223	2.06%
2024-01-24	46.86	47.90	45.00	46.15	31.83	qfq	2,027,131	93,814,127	0.33%
2024-01-23	46.20	46.70	45.09	46.00	31.72	qfq	1,618,974	74,231,421	-0.11%
2024-01-22	49.44	49.68	45.70	46.05	31.76	qfq	1,590,316	75,526,075	-5.64%
2024-01-19	49.74	50.28	48.47	48.80	33.66	qfq	1,251,492	61,520,242	-1.93%
2024-01-18	49.46	50.24	48.30	49.76	34.32	qfq	1,525,092	74,994,791	0.28%
2024-01-17	51.45	51.51	49.52	49.62	34.22	qfq	1,183,144	59,596,075	-2.67%
2024-01-16	51.51	51.74	50.00	50.98	35.16	qfq	1,237,944	62,789,456	-0.64%
2024-01-15	51.70	52.30	51.01	51.31	35.39	qfq	1,508,821	77,848,008	-0.25%
2024-01-12	54.40	54.50	51.33	51.44	35.48	qfq	1,816,000	95,147,263	-3.00%
2024-01-11	50.98	53.20	50.95	53.03	36.57	qfq	2,349,064	122,817,131	4.97%
2024-01-10	52.68	53.18	50.50	50.52	34.84	qfq	2,666,530	137,253,050	-5.46%
2024-01-09	54.49	54.82	52.89	53.44	36.86	qfq	2,491,815	133,751,781	-0.67%
2024-01-08	55.11	56.10	53.73	53.80	37.10	qfq	2,352,383	129,295,394	-1.28%
2024-01-05	57.50	57.50	54.41	54.50	37.59	qfq	3,076,541	170,135,252	-5.30%
2024-01-04	56.80	58.50	56.45	57.55	39.69	qfq	3,404,051	195,797,249	-0.19%
2024-01-03	55.70	58.50	53.40	57.66	39.77	qfq	4,796,039	266,923,820	2.14%
2024-01-02	58.60	59.48	55.86	56.45	38.93	qfq	3,581,474	205,416,765	-2.66%
2023-12-29	57.07	59.36	57.01	57.99	39.99	qfq	4,294,788	249,498,367	0.68%
2023-12-28	57.57	60.50	54.80	57.60	39.72	qfq	6,513,106	375,288,363	-4.02%
2023-12-27	72.23	73.90	60.00	60.01	41.39	qfq	10,003,626	648,234,536	-19.18%
2023-12-26	85.46	85.46	65.58	74.25	51.21	qfq	11,452,932	863,252,194	4.25%
2023-12-25	69.50	72.22	67.20	71.22	49.12	qfq	3,088,800	218,767,932	-4.40%
2023-12-22	71.90	74.58	70.60	74.50	51.38	qfq	5,242,380	376,480,388	-0.67%
2023-12-21	77.00	77.00	71.50	75.00	51.72	qfq	6,727,108	493,864,637	-6.06%
2023-12-20	79.84	79.84	79.84	79.84	55.06	qfq	2,920,610	233,181,502	20.01%
2023-12-19	66.53	66.53	66.53	66.53	45.88	qfq	714,700	47,548,991	20.00%
2023-12-18	55.44	55.44	55.44	55.44	38.23	qfq	1,044,510	57,907,634	20.00%
2023-12-15	43.75	46.76	43.39	46.20	31.86	qfq	2,972,600	134,881,140	4.62%
2023-12-14	43.41	44.66	42.78	44.16	30.46	qfq	2,077,800	90,537,828	1.68%
2023-12-13	45.28	45.57	43.38	43.43	29.95	qfq	2,397,000	106,513,952	-1.25%
2023-12-12	42.21	47.40	42.21	43.98	30.33	qfq	4,053,097	182,321,266	4.17%
2023-12-11	40.90	42.42	40.72	42.22	29.12	qfq	732,400	30,598,063	2.45%
2023-12-08	42.18	42.18	40.98	41.21	28.42	qfq	750,043	31,047,489	-0.94%
2023-12-07	41.84	42.20	41.00	41.60	28.69	qfq	509,443	21,102,604	-0.48%
2023-12-06	41.99	42.13	40.69	41.80	28.83	qfq	615,400	25,503,197	0.55%
2023-12-05	41.52	42.25	41.11	41.57	28.67	qfq	1,058,600	44,209,146	0.48%
2023-12-04	41.54	41.63	40.60	41.37	28.53	qfq	960,700	39,479,209	-1.22%
2023-12-01	39.88	42.10	39.81	41.88	28.88	qfq	702,200	28,569,525	4.88%
2023-11-30	40.34	40.74	39.42	39.93	27.54	qfq	455,000	18,179,739	0.48%
2023-11-29	40.31	40.50	39.70	39.74	27.41	qfq	457,714	18,315,395	-1.39%
2023-11-28	40.11	40.74	39.71	40.30	27.79	qfq	409,163	16,526,600	0.45%
2023-11-27	40.17	40.66	39.69	40.12	27.67	qfq	556,891	22,298,935	-0.10%
2023-11-24	40.80	42.36	40.00	40.16	27.70	qfq	653,300	26,593,997	-2.38%
2023-11-23	40.48	41.50	40.08	41.14	28.37	qfq	940,900	38,453,880	1.23%
2023-11-22	40.52	43.59	40.52	40.64	28.03	qfq	1,231,024	51,429,485	0.49%
2023-11-21	41.04	41.86	40.26	40.44	27.89	qfq	429,300	17,623,554	-1.46%
2023-11-20	40.27	41.19	40.21	41.04	28.30	qfq	495,500	20,234,572	1.94%
2023-11-17	40.10	40.88	40.10	40.26	27.77	qfq	350,712	14,156,436	-0.22%
2023-11-16	41.03	41.05	40.20	40.35	27.83	qfq	476,297	19,361,662	-2.04%
2023-11-15	40.73	41.44	40.11	41.19	28.41	qfq	853,224	34,961,087	1.38%
2023-11-14	40.78	41.17	40.33	40.63	28.02	qfq	378,100	15,380,616	-0.37%
2023-11-13	39.76	40.88	39.76	40.78	28.12	qfq	639,100	25,919,231	2.54%
2023-11-10	40.33	40.49	39.53	39.77	27.43	qfq	458,000	18,261,615	-1.97%
2023-11-09	39.99	40.95	39.99	40.57	27.98	qfq	651,200	26,407,367	0.67%
2023-11-08	39.95	40.66	39.80	40.30	27.79	qfq	477,900	19,212,184	0.12%
2023-11-07	39.64	40.35	39.25	40.25	27.76	qfq	709,151	28,335,657	1.54%
2023-11-06	38.95	39.79	38.88	39.64	27.34	qfq	506,200	19,940,422	1.98%
2023-11-03	39.61	39.61	38.77	38.87	26.81	qfq	630,025	24,648,663	-0.74%
2023-11-02	39.93	40.15	38.93	39.16	27.01	qfq	981,354	38,740,301	-1.85%
2023-11-01	38.91	42.36	38.35	39.90	27.52	qfq	1,616,054	64,765,576	2.12%
2023-10-31	37.45	39.12	37.21	39.07	26.94	qfq	1,146,333	44,093,627	3.36%
2023-10-30	37.94	37.95	35.94	37.80	26.07	qfq	1,184,100	43,948,773	-0.97%
2023-10-27	38.91	39.39	37.88	38.17	26.32	qfq	940,200	36,146,681	-2.83%
2023-10-26	39.14	40.20	38.80	39.28	27.09	qfq	690,000	27,113,617	-1.06%
2023-10-25	38.26	39.88	38.20	39.70	27.38	qfq	1,001,100	39,410,844	3.71%
2023-10-24	35.58	38.48	35.58	38.28	26.40	qfq	808,400	30,507,211	7.74%
2023-10-23	36.75	36.75	35.36	35.53	24.50	qfq	503,000	18,071,669	-2.52%
2023-10-20	37.00	37.23	36.45	36.45	25.14	qfq	328,800	12,083,737	-1.38%
2023-10-19	36.70	37.95	36.56	36.96	25.49	qfq	436,649	16,289,209	0.63%
2023-10-18	37.97	37.97	36.54	36.73	25.33	qfq	383,449	14,140,488	-2.68%
2023-10-17	37.85	38.18	37.40	37.74	26.03	qfq	336,400	12,710,624	0.03%
2023-10-16	38.67	38.76	37.31	37.73	26.02	qfq	766,000	28,916,555	-2.91%
2023-10-13	38.37	39.24	37.73	38.86	26.80	qfq	1,114,038	42,951,048	0.94%
2023-10-12	39.89	39.89	38.43	38.50	26.55	qfq	639,100	24,878,730	-2.97%
2023-10-11	39.72	39.96	38.70	39.68	27.37	qfq	1,024,100	40,293,033	-0.80%
2023-10-10	39.65	40.07	39.21	40.00	27.59	qfq	863,400	34,343,651	1.27%
2023-10-09	39.07	39.78	38.67	39.50	27.24	qfq	1,012,660	39,988,868	0.61%
2023-09-28	38.71	39.39	38.65	39.26	27.08	qfq	692,400	27,125,928	1.55%
2023-09-27	38.36	39.11	38.08	38.66	26.66	qfq	803,400	31,186,327	1.26%
2023-09-26	38.23	38.56	37.74	38.18	26.33	qfq	602,800	23,052,483	-0.96%
2023-09-25	38.37	38.79	37.73	38.55	26.59	qfq	727,046	27,808,675	0.44%
2023-09-22	37.97	38.38	37.28	38.38	26.47	qfq	627,746	23,884,126	2.35%
2023-09-21	37.69	38.35	37.32	37.50	25.86	qfq	591,400	22,372,452	0.24%
2023-09-20	38.16	38.85	37.40	37.41	25.80	qfq	928,100	35,340,300	-1.19%
2023-09-19	39.00	39.66	37.80	37.86	26.11	qfq	589,340	22,713,994	-3.57%
2023-09-18	38.53	39.39	37.91	39.26	27.08	qfq	485,301	18,924,249	1.89%
2023-09-15	38.56	39.04	38.25	38.53	26.57	qfq	476,600	18,408,992	0.68%
2023-09-14	39.48	39.48	38.16	38.27	26.39	qfq	757,901	29,162,638	-3.16%
2023-09-13	39.16	40.11	39.09	39.52	27.26	qfq	706,600	27,934,782	0.92%
2023-09-12	39.29	39.76	39.12	39.16	27.01	qfq	433,400	17,022,400	-0.96%
2023-09-11	39.55	40.50	39.41	39.54	27.27	qfq	679,300	27,019,733	0.28%
2023-09-08	39.57	39.80	38.66	39.43	27.19	qfq	537,400	21,018,416	-0.35%
2023-09-07	39.48	40.06	39.22	39.57	27.29	qfq	708,795	28,094,230	0.23%
2023-09-06	39.94	40.34	39.43	39.48	27.23	qfq	698,300	27,777,781	-1.69%
2023-09-05	41.00	41.16	39.80	40.16	27.70	qfq	961,354	38,600,763	-2.52%
2023-09-04	40.98	41.88	40.75	41.20	28.41	qfq	976,138	40,237,289	1.23%
2023-09-01	41.07	41.99	40.42	40.70	28.07	qfq	1,015,969	41,483,462	-1.21%
2023-08-31	42.31	42.72	41.00	41.20	28.41	qfq	1,299,600	53,939,446	-2.37%
2023-08-30	43.19	43.29	41.40	42.20	29.10	qfq	2,005,100	84,517,816	-2.31%
2023-08-29	40.50	43.39	40.10	43.20	29.79	qfq	2,713,269	114,619,240	6.27%
2023-08-28	42.00	42.10	39.08	40.65	28.03	qfq	2,670,400	109,185,989	2.50%
2023-08-25	39.91	40.98	39.33	39.66	27.35	qfq	1,644,300	65,932,135	-0.68%
2023-08-24	40.30	40.77	39.46	39.93	27.54	qfq	1,144,795	45,755,352	-1.41%
2023-08-23	40.90	41.47	40.00	40.50	27.93	qfq	1,252,700	50,924,299	-1.39%
2023-08-22	40.00	41.08	39.46	41.07	28.32	qfq	1,705,000	68,999,596	2.11%
2023-08-21	38.41	40.95	38.39	40.22	27.74	qfq	1,660,461	66,397,954	4.06%
2023-08-18	38.25	39.50	38.24	38.65	26.66	qfq	1,354,823	52,803,484	0.91%
2023-08-17	37.05	38.31	37.05	38.30	26.41	qfq	1,044,125	39,427,729	2.54%
2023-08-16	37.07	37.87	36.44	37.35	25.76	qfq	1,282,300	47,649,011	1.03%
2023-08-15	37.89	37.89	36.72	36.97	25.50	qfq	1,103,100	40,903,144	-1.91%
2023-08-14	38.44	38.44	37.00	37.69	25.99	qfq	1,527,775	57,261,104	-3.36%
2023-08-11	38.50	39.50	38.08	39.00	26.90	qfq	2,018,066	78,342,857	2.01%
2023-08-10	37.88	38.70	37.88	38.23	26.37	qfq	932,200	35,657,637	0.92%
2023-08-09	38.11	39.30	37.65	37.88	26.12	qfq	1,245,300	47,833,015	-1.02%
2023-08-08	37.77	39.05	37.61	38.27	26.39	qfq	1,427,228	54,940,756	0.95%
2023-08-07	38.17	38.40	37.54	37.91	26.14	qfq	1,664,811	63,065,808	-1.53%
2023-08-04	38.42	39.61	38.16	38.50	26.55	qfq	1,836,916	71,230,301	0.52%
2023-08-03	38.89	39.23	37.78	38.30	26.41	qfq	1,739,611	66,711,182	-2.07%
2023-08-02	39.75	41.14	38.95	39.11	26.97	qfq	2,126,990	84,545,440	-1.51%
2023-08-01	41.62	42.50	39.39	39.71	27.39	qfq	3,239,539	130,479,497	-5.52%
2023-07-31	40.30	43.96	39.99	42.03	28.99	qfq	4,873,220	205,628,214	5.68%
2023-07-28	41.40	43.20	39.40	39.77	27.43	qfq	4,728,507	193,902,301	-3.82%
2023-07-27	45.20	46.51	40.00	41.35	28.52	qfq	5,902,261	264,737,521	-12.80%
2023-07-26	43.50	48.15	43.10	47.42	32.70	qfq	6,738,207	311,267,773	5.66%
2023-07-25	39.89	44.98	39.70	44.88	30.95	qfq	6,016,334	257,972,382	9.28%
2023-07-24	39.80	41.12	39.21	41.07	28.32	qfq	3,362,262	135,223,038	5.44%
2023-07-21	39.01	39.50	38.22	38.95	26.86	qfq	1,047,081	40,590,682	-0.05%
2023-07-20	38.09	39.70	37.57	38.97	26.88	qfq	1,303,600	50,584,078	1.88%
2023-07-19	37.68	38.96	37.55	38.25	26.38	qfq	826,789	31,683,266	1.54%
2023-07-18	38.22	38.22	37.44	37.67	25.98	qfq	572,858	21,627,271	-1.44%