SECURITY DETAIL · RAW DATA

绿岛风301043.SZ

ASZSECNYSTOCK

最近收盘价41.482026-07-17

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）1,103,900

成交额（元）48,412,159

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 4 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	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-16	2025-09-23	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.88	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.88	—	—	—	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	45.86	46.86	41.47	41.48	41.48	qfq	1,103,900	48,412,159	-8.05%
2026-07-16	44.89	46.50	43.31	45.11	45.11	qfq	746,400	33,815,942	0.69%
2026-07-15	44.00	45.49	43.10	44.80	44.80	qfq	822,500	36,569,727	2.07%
2026-07-14	46.29	47.65	42.50	43.89	43.89	qfq	1,237,500	54,470,619	-4.92%
2026-07-13	48.72	51.79	46.15	46.16	46.16	qfq	1,509,100	73,022,590	-5.04%
2026-07-10	47.35	50.48	46.62	48.61	48.61	qfq	1,423,700	69,290,206	2.34%
2026-07-09	48.01	50.00	45.60	47.50	47.50	qfq	1,469,581	70,059,429	-2.62%
2026-07-08	48.46	49.48	46.99	48.78	48.78	qfq	1,350,700	65,303,462	0.56%
2026-07-07	54.22	54.30	48.16	48.51	48.51	qfq	2,119,600	106,329,141	-10.50%
2026-07-06	52.69	55.33	52.69	54.20	54.20	qfq	1,664,879	90,339,681	1.21%
2026-07-03	51.01	58.00	50.59	53.55	53.55	qfq	2,381,700	130,026,233	5.89%
2026-07-02	50.73	53.22	50.12	50.57	50.57	qfq	1,567,600	80,681,973	-2.19%
2026-07-01	50.00	53.00	48.06	51.70	51.70	qfq	2,686,936	135,916,018	5.27%
2026-06-30	43.81	50.50	42.72	49.11	49.11	qfq	3,289,700	157,122,575	12.38%
2026-06-29	43.00	45.54	42.00	43.70	43.70	qfq	1,769,700	76,836,388	0.53%
2026-06-26	41.94	45.99	41.20	43.47	43.47	qfq	2,041,600	87,796,411	2.19%
2026-06-25	45.09	45.09	41.51	42.54	42.54	qfq	1,412,500	60,221,603	-4.17%
2026-06-24	45.08	46.22	42.82	44.39	44.39	qfq	1,456,300	64,875,028	-1.40%
2026-06-23	43.48	45.10	43.40	45.02	45.02	qfq	888,900	39,398,519	2.69%
2026-06-22	44.68	44.87	42.36	43.84	43.84	qfq	753,927	32,585,837	-1.88%
2026-06-18	44.79	45.64	44.17	44.68	44.68	qfq	824,800	36,975,465	-1.17%
2026-06-17	45.57	45.95	44.26	45.21	45.21	qfq	1,180,100	53,142,388	-0.20%
2026-06-16	44.10	45.62	42.60	45.30	45.30	qfq	1,323,100	58,528,774	2.93%
2026-06-15	44.88	45.48	43.51	44.01	44.01	qfq	1,156,600	51,089,948	-1.68%
2026-06-12	43.18	45.98	42.50	44.76	44.76	qfq	1,669,415	74,262,717	5.12%
2026-06-11	43.46	43.88	41.61	42.58	42.58	qfq	948,082	40,177,457	-2.02%
2026-06-10	45.32	45.65	42.71	43.46	43.46	qfq	917,700	40,139,393	-4.96%
2026-06-09	44.79	46.90	43.94	45.73	45.73	qfq	1,286,464	58,759,825	2.40%
2026-06-08	44.65	46.19	43.62	44.66	44.66	qfq	1,119,761	50,427,763	0.02%
2026-06-05	45.13	46.01	43.60	44.65	44.65	qfq	897,700	39,977,121	-1.04%
2026-06-04	44.12	46.80	44.12	45.12	45.12	qfq	1,436,200	65,409,024	2.41%
2026-06-03	45.39	45.84	43.31	44.06	44.06	qfq	1,001,100	44,575,232	-2.95%
2026-06-02	45.38	46.07	43.90	45.40	45.40	qfq	1,162,307	52,216,444	-0.85%
2026-06-01	45.38	46.66	45.13	45.79	45.79	qfq	901,300	41,421,330	0.81%
2026-05-29	48.41	48.41	45.00	45.42	45.42	qfq	942,311	43,354,550	-6.12%
2026-05-28	47.02	49.00	46.21	48.38	48.08	qfq	1,023,730	48,847,883	3.33%
2026-05-27	46.78	49.64	46.31	46.82	46.53	qfq	1,233,737	58,230,569	-3.40%
2026-05-26	49.37	49.97	47.72	48.47	48.17	qfq	815,637	39,521,237	-2.47%
2026-05-25	51.90	53.30	49.26	49.70	49.39	qfq	1,037,800	52,247,212	-4.55%
2026-05-22	52.79	53.39	51.50	52.07	51.75	qfq	820,785	42,674,319	-0.38%
2026-05-21	55.13	55.20	52.15	52.27	51.95	qfq	1,092,946	58,951,156	-4.20%
2026-05-20	54.60	54.92	53.28	54.56	54.22	qfq	997,239	53,927,471	-0.35%
2026-05-19	52.32	57.99	52.13	54.75	54.41	qfq	1,998,867	110,465,220	5.05%
2026-05-18	52.94	53.07	51.63	52.12	51.80	qfq	1,054,800	54,881,853	-1.53%
2026-05-15	53.65	54.14	52.40	52.93	52.60	qfq	1,061,476	56,537,637	-0.99%
2026-05-14	57.14	57.50	53.45	53.46	53.13	qfq	1,358,396	74,420,326	-6.46%
2026-05-13	58.05	58.28	56.84	57.15	56.80	qfq	1,265,607	72,703,566	-1.64%
2026-05-12	57.26	59.59	57.25	58.10	57.74	qfq	1,395,283	81,478,181	0.50%
2026-05-11	56.90	59.60	55.17	57.81	57.45	qfq	2,855,051	164,840,146	1.89%
2026-05-08	56.08	57.70	55.80	56.74	56.39	qfq	1,427,684	81,385,708	0.50%
2026-05-07	56.56	57.43	55.02	56.46	56.11	qfq	1,339,100	75,449,610	0.37%
2026-05-06	54.84	56.49	54.06	56.25	55.90	qfq	1,406,300	77,944,803	2.76%
2026-04-30	54.00	55.99	52.83	54.74	54.40	qfq	1,121,500	61,404,781	2.99%
2026-04-29	52.30	53.79	51.89	53.15	52.82	qfq	856,100	45,392,567	2.59%
2026-04-28	53.97	54.97	51.50	51.81	51.49	qfq	931,700	48,877,335	-4.64%
2026-04-27	52.31	55.49	51.15	54.33	53.99	qfq	1,487,208	79,654,197	3.86%
2026-04-24	51.80	53.35	51.51	52.31	51.99	qfq	736,492	38,548,711	0.02%
2026-04-23	52.70	54.00	51.45	52.30	51.98	qfq	899,892	46,931,196	-0.95%
2026-04-22	52.65	53.11	50.90	52.80	52.47	qfq	1,176,100	61,035,787	0.04%
2026-04-21	53.71	53.71	52.31	52.78	52.45	qfq	964,492	50,887,333	-1.73%
2026-04-20	54.81	55.01	53.08	53.71	53.38	qfq	1,138,600	61,201,512	-2.01%
2026-04-17	54.04	56.50	52.68	54.81	54.47	qfq	1,826,703	99,395,602	1.01%
2026-04-16	51.66	54.54	51.50	54.26	53.92	qfq	1,391,503	74,604,696	5.20%
2026-04-15	52.52	53.20	51.51	51.58	51.26	qfq	753,603	39,342,876	-1.83%
2026-04-14	51.93	52.56	51.30	52.54	52.21	qfq	639,700	33,224,145	1.96%
2026-04-13	51.30	51.92	50.40	51.53	51.21	qfq	558,739	28,593,704	-0.33%
2026-04-10	51.24	52.43	51.16	51.70	51.38	qfq	678,103	35,156,647	1.19%
2026-04-09	52.69	52.90	50.65	51.09	50.77	qfq	813,100	41,584,864	-2.72%
2026-04-08	51.36	52.60	50.75	52.52	52.19	qfq	813,700	42,124,716	4.14%
2026-04-07	51.00	51.00	49.00	50.43	50.12	qfq	735,800	36,986,666	1.47%
2026-04-03	50.78	50.97	49.11	49.70	49.39	qfq	948,200	47,343,563	-1.45%
2026-04-02	52.98	53.19	49.99	50.43	50.12	qfq	1,414,900	72,500,276	-5.44%
2026-04-01	54.89	55.49	52.60	53.33	53.00	qfq	1,146,800	61,306,026	-0.32%
2026-03-31	54.09	55.49	53.18	53.50	53.17	qfq	857,300	46,512,884	-0.91%
2026-03-30	53.85	54.09	52.71	53.99	53.66	qfq	804,700	43,064,065	0.06%
2026-03-27	52.28	55.00	52.28	53.96	53.63	qfq	1,110,500	59,692,108	0.88%
2026-03-26	56.93	57.16	52.66	53.49	53.16	qfq	1,522,534	82,706,625	-6.26%
2026-03-25	56.71	58.05	56.50	57.06	56.71	qfq	1,421,100	81,482,953	0.62%
2026-03-24	55.40	57.80	55.10	56.71	56.36	qfq	1,342,350	75,899,161	4.92%
2026-03-23	56.33	56.66	53.60	54.05	53.71	qfq	1,499,397	82,385,468	-5.19%
2026-03-20	57.50	58.37	57.01	57.01	56.66	qfq	922,788	53,249,148	-0.38%
2026-03-19	58.62	58.77	56.38	57.23	56.88	qfq	1,173,000	67,257,163	-2.93%
2026-03-18	57.69	60.41	57.69	58.96	58.59	qfq	1,407,280	83,356,228	1.66%
2026-03-17	60.25	61.21	56.06	58.00	57.64	qfq	1,966,400	113,566,036	-3.35%
2026-03-16	54.54	60.99	54.09	60.01	59.64	qfq	3,747,637	221,902,510	9.69%
2026-03-13	54.00	55.99	53.47	54.71	54.37	qfq	1,720,300	94,401,316	2.03%
2026-03-12	54.89	56.40	53.00	53.62	53.29	qfq	917,900	50,206,830	-2.37%
2026-03-11	55.32	56.21	54.44	54.92	54.58	qfq	1,166,800	64,264,899	-0.71%
2026-03-10	54.57	55.40	54.19	55.31	54.97	qfq	1,164,200	64,036,753	2.12%
2026-03-09	54.56	55.50	52.88	54.16	53.82	qfq	1,212,964	65,243,834	-2.41%
2026-03-06	54.73	56.10	54.73	55.50	55.16	qfq	746,100	41,531,319	0.56%
2026-03-05	55.50	55.98	54.64	55.19	54.85	qfq	841,400	46,451,083	0.75%
2026-03-04	54.22	54.88	53.73	54.78	54.44	qfq	1,143,056	62,153,337	0.02%
2026-03-03	58.19	59.00	54.70	54.77	54.43	qfq	1,765,193	99,295,428	-4.88%
2026-03-02	60.17	61.00	57.40	57.58	57.22	qfq	2,069,517	121,230,541	-5.82%
2026-02-27	65.00	66.06	60.80	61.14	60.76	qfq	2,256,489	141,811,085	-5.78%
2026-02-26	61.70	64.95	61.16	64.89	64.49	qfq	1,516,300	96,343,681	5.68%
2026-02-25	60.96	62.08	60.82	61.40	61.02	qfq	863,900	53,148,228	0.52%
2026-02-24	63.82	63.82	60.90	61.08	60.70	qfq	1,123,000	69,484,729	-2.55%
2026-02-13	63.79	65.32	62.67	62.68	62.29	qfq	765,500	48,856,066	-2.37%
2026-02-12	64.50	66.25	63.30	64.20	63.80	qfq	1,391,400	90,164,374	1.50%
2026-02-11	63.32	64.50	62.81	63.25	62.86	qfq	689,917	43,831,416	0.24%
2026-02-10	64.72	65.34	63.01	63.10	62.71	qfq	841,100	53,678,188	-2.53%
2026-02-09	66.50	67.55	64.02	64.74	64.34	qfq	1,158,900	75,329,654	-1.34%
2026-02-06	65.20	66.66	63.60	65.62	65.21	qfq	754,700	49,412,376	0.52%
2026-02-05	66.23	66.50	64.30	65.28	64.88	qfq	781,800	50,914,594	-1.82%
2026-02-04	65.66	67.44	65.30	66.49	66.08	qfq	930,100	61,619,100	1.06%
2026-02-03	65.24	65.81	64.00	65.79	65.38	qfq	1,310,200	85,380,744	3.04%
2026-02-02	69.55	70.50	63.60	63.85	63.45	qfq	2,399,198	158,082,573	-10.25%
2026-01-30	66.94	72.98	66.15	71.14	70.70	qfq	2,465,721	173,509,409	3.87%
2026-01-29	70.50	71.90	67.37	68.49	68.07	qfq	2,477,900	172,058,817	-2.23%
2026-01-28	70.31	71.28	68.58	70.05	69.62	qfq	1,853,900	129,730,233	1.39%
2026-01-27	69.59	70.82	66.40	69.09	68.66	qfq	1,550,900	106,160,110	0.01%
2026-01-26	73.57	73.88	68.50	69.08	68.65	qfq	2,713,815	191,908,156	-8.19%
2026-01-23	70.65	75.50	68.68	75.24	74.77	qfq	2,998,700	216,550,553	5.70%
2026-01-22	69.93	72.48	69.38	71.18	70.74	qfq	2,565,000	182,306,586	1.95%
2026-01-21	69.16	70.27	68.01	69.82	69.39	qfq	1,942,306	134,867,103	-0.54%
2026-01-20	73.61	74.79	68.01	70.20	69.76	qfq	3,434,329	241,762,868	-4.62%
2026-01-19	79.36	79.36	72.98	73.60	73.14	qfq	3,037,700	225,937,150	-8.91%
2026-01-16	78.00	81.88	76.37	80.80	80.30	qfq	4,824,955	383,009,549	2.46%
2026-01-15	78.05	82.88	75.90	78.86	78.37	qfq	6,332,392	500,667,557	2.76%
2026-01-14	65.86	76.74	64.99	76.74	76.26	qfq	5,134,596	384,789,724	20.00%
2026-01-13	61.66	67.74	61.00	63.95	63.55	qfq	3,892,789	253,212,431	3.43%
2026-01-12	59.48	62.20	58.52	61.83	61.45	qfq	3,037,126	183,625,800	4.00%
2026-01-09	59.00	60.88	57.88	59.45	59.08	qfq	2,666,982	158,378,165	0.68%
2026-01-08	58.79	59.78	57.97	59.05	58.68	qfq	1,990,010	117,101,278	0.14%
2026-01-07	59.50	59.50	57.08	58.97	58.60	qfq	1,951,274	113,548,882	-0.61%
2026-01-06	59.85	60.23	58.42	59.33	58.96	qfq	2,178,674	128,733,546	-1.38%
2026-01-05	63.00	63.86	58.32	60.16	59.79	qfq	3,732,543	225,516,605	-7.87%
2025-12-31	64.80	65.99	63.21	65.30	64.90	qfq	2,113,300	137,058,317	0.77%
2025-12-30	66.83	67.87	63.73	64.80	64.40	qfq	3,281,500	214,372,169	-4.18%
2025-12-29	65.19	68.79	62.81	67.63	67.21	qfq	4,561,369	301,009,230	1.81%
2025-12-26	64.34	68.00	62.20	66.43	66.02	qfq	5,738,414	368,806,696	5.44%
2025-12-25	53.20	63.00	52.33	63.00	62.61	qfq	5,191,214	304,151,684	20.00%
2025-12-24	52.59	53.96	51.20	52.50	52.17	qfq	1,630,400	86,065,837	0.75%
2025-12-23	53.00	53.00	51.22	52.11	51.79	qfq	1,249,300	64,808,533	-1.31%
2025-12-22	56.41	56.77	52.20	52.80	52.47	qfq	1,893,945	101,149,151	-4.24%
2025-12-19	53.04	55.88	52.50	55.14	54.80	qfq	2,385,758	129,426,974	3.96%
2025-12-18	55.82	56.59	53.00	53.04	52.71	qfq	2,460,425	133,900,674	-5.56%
2025-12-17	54.93	58.88	54.93	56.16	55.81	qfq	1,763,800	99,374,030	0.86%
2025-12-16	56.95	57.80	54.94	55.68	55.33	qfq	2,120,600	118,764,221	-2.35%
2025-12-15	58.14	60.38	56.78	57.02	56.67	qfq	2,468,828	142,755,208	-4.14%
2025-12-12	59.50	62.00	58.70	59.48	59.11	qfq	2,665,480	160,779,423	-0.90%
2025-12-11	58.27	61.00	57.68	60.02	59.65	qfq	2,734,391	161,465,447	-0.03%
2025-12-10	58.58	63.07	56.20	60.04	59.67	qfq	5,070,623	307,797,683	0.07%
2025-12-09	55.21	61.69	54.91	60.00	59.63	qfq	4,963,628	291,674,176	6.16%
2025-12-08	55.56	57.12	54.70	56.52	56.17	qfq	3,263,809	183,284,523	0.71%
2025-12-05	57.21	58.54	55.07	56.12	55.77	qfq	3,413,105	190,952,954	-4.15%
2025-12-04	59.91	59.95	57.08	58.55	58.19	qfq	4,312,415	254,036,708	-7.09%
2025-12-03	55.92	64.30	54.00	63.02	62.63	qfq	6,994,993	405,156,743	12.70%
2025-12-02	50.74	58.57	50.27	55.92	55.57	qfq	6,507,912	362,168,185	10.04%
2025-12-01	47.10	52.56	46.60	50.82	50.50	qfq	5,535,024	279,283,388	4.96%
2025-11-28	54.56	54.56	47.84	48.42	48.12	qfq	5,808,801	289,883,089	-12.17%
2025-11-27	45.60	55.13	45.60	55.13	54.79	qfq	4,908,780	254,774,360	20.00%
2025-11-26	43.98	46.58	42.88	45.94	45.66	qfq	2,702,100	122,750,737	5.27%
2025-11-25	41.12	43.79	41.12	43.64	43.37	qfq	1,769,900	75,779,013	6.83%
2025-11-24	41.20	41.45	40.00	40.85	40.60	qfq	1,189,987	48,511,553	0.37%
2025-11-21	42.57	43.80	40.61	40.70	40.45	qfq	1,917,350	79,914,785	-5.57%
2025-11-20	43.78	44.73	43.00	43.10	42.83	qfq	1,543,950	67,169,023	-2.86%
2025-11-19	45.52	46.28	43.79	44.37	44.09	qfq	3,134,880	140,484,620	-2.50%
2025-11-18	42.86	45.55	42.00	45.51	45.23	qfq	2,878,721	128,169,447	6.83%
2025-11-17	43.20	43.33	41.52	42.60	42.34	qfq	1,619,169	68,888,276	-1.16%
2025-11-14	41.55	44.50	41.50	43.10	42.83	qfq	2,834,395	122,598,955	2.86%
2025-11-13	40.95	42.52	40.82	41.90	41.64	qfq	1,121,093	46,737,635	1.95%
2025-11-12	41.18	41.94	40.75	41.10	40.85	qfq	1,011,200	41,667,415	-0.63%
2025-11-11	42.44	42.44	41.04	41.36	41.10	qfq	991,400	41,166,565	-2.38%
2025-11-10	41.82	42.86	41.40	42.37	42.11	qfq	1,549,100	65,479,644	1.78%
2025-11-07	42.06	42.14	41.30	41.63	41.37	qfq	762,500	31,800,422	-1.40%
2025-11-06	43.00	43.00	41.74	42.22	41.96	qfq	1,240,400	52,312,891	0.05%
2025-11-05	41.53	42.80	41.02	42.20	41.94	qfq	1,196,000	50,236,804	1.03%
2025-11-04	43.36	43.49	41.38	41.77	41.51	qfq	1,231,187	51,575,921	-2.97%
2025-11-03	43.50	44.41	42.44	43.05	42.78	qfq	1,354,100	58,559,485	0.30%
2025-10-31	42.70	43.50	42.51	42.92	42.65	qfq	1,000,820	43,063,368	0.52%
2025-10-30	43.00	43.66	42.42	42.70	42.44	qfq	1,026,202	44,151,109	-0.23%
2025-10-29	44.45	44.45	42.45	42.80	42.53	qfq	1,884,400	81,596,383	-3.71%
2025-10-28	44.23	45.06	43.86	44.45	44.17	qfq	1,127,900	50,167,911	1.00%
2025-10-27	44.31	44.72	43.56	44.01	43.74	qfq	1,175,400	51,822,706	-0.23%
2025-10-24	44.11	44.90	43.78	44.11	43.84	qfq	1,045,890	46,262,468	0.00%
2025-10-23	44.46	44.46	43.18	44.11	43.84	qfq	1,017,300	44,528,292	-0.79%
2025-10-22	46.01	46.01	44.00	44.46	44.18	qfq	1,444,105	64,546,823	-3.37%
2025-10-21	45.43	46.95	44.16	46.01	45.72	qfq	2,176,500	98,837,246	1.17%
2025-10-20	45.21	47.83	44.79	45.48	45.20	qfq	1,986,205	91,630,992	2.62%
2025-10-17	46.55	46.77	44.17	44.32	44.05	qfq	2,157,418	97,310,948	-3.84%
2025-10-16	48.94	49.37	45.80	46.09	45.80	qfq	2,831,100	133,278,080	-5.94%
2025-10-15	47.20	50.38	46.69	49.00	48.70	qfq	2,655,099	129,711,647	4.34%
2025-10-14	52.00	52.70	46.79	46.96	46.67	qfq	3,151,101	153,071,317	-5.84%
2025-10-13	47.94	52.49	47.94	49.87	49.56	qfq	4,757,328	238,766,545	-10.63%
2025-10-10	51.94	57.65	51.15	55.80	55.45	qfq	4,073,694	223,170,350	7.16%
2025-10-09	49.83	52.98	48.43	52.07	51.75	qfq	3,619,500	183,788,757	4.52%
2025-09-30	51.30	52.46	49.61	49.82	49.51	qfq	3,616,486	183,254,369	-2.90%
2025-09-29	46.55	53.00	44.80	51.31	50.99	qfq	5,014,300	248,380,244	9.68%
2025-09-26	43.84	47.50	42.50	46.78	46.49	qfq	4,375,316	196,419,096	7.00%
2025-09-25	44.69	46.57	43.15	43.72	43.45	qfq	4,005,466	176,512,360	-6.98%
2025-09-24	44.00	49.56	43.55	47.00	46.71	qfq	6,533,266	305,065,026	6.82%
2025-09-23	45.33	45.59	43.02	44.00	43.73	qfq	4,217,687	185,462,268	-5.09%
2025-09-22	47.87	51.50	44.94	46.36	45.50	qfq	6,657,654	314,761,659	0.24%
2025-09-19	39.11	46.25	39.11	46.25	45.39	qfq	5,454,935	238,164,832	20.01%
2025-09-18	39.88	40.04	38.30	38.54	37.82	qfq	1,875,400	73,427,843	-3.63%
2025-09-17	39.42	40.88	38.82	39.99	39.24	qfq	2,176,800	86,772,534	0.81%
2025-09-16	38.30	42.46	38.03	39.67	38.93	qfq	3,544,387	142,841,488	3.88%
2025-09-15	38.00	39.03	37.02	38.19	37.48	qfq	1,226,400	47,018,290	1.62%
2025-09-12	37.62	38.66	37.42	37.58	36.88	qfq	973,800	36,934,705	-0.32%
2025-09-11	36.94	37.77	36.41	37.70	37.00	qfq	798,100	29,665,777	1.56%
2025-09-10	36.81	37.88	36.34	37.12	36.43	qfq	1,104,600	41,004,366	0.30%
2025-09-09	37.11	37.36	36.51	37.01	36.32	qfq	1,237,800	45,705,718	-0.38%
2025-09-08	34.99	37.61	34.84	37.15	36.46	qfq	1,790,100	64,868,896	5.84%
2025-09-05	34.47	35.37	34.00	35.10	34.45	qfq	1,091,800	38,116,325	1.74%
2025-09-04	34.57	35.30	34.06	34.50	33.86	qfq	844,100	29,421,798	-0.32%
2025-09-03	34.49	35.28	34.05	34.61	33.97	qfq	1,015,400	35,288,546	0.67%
2025-09-02	34.51	34.64	33.40	34.38	33.74	qfq	937,200	31,882,822	-0.52%
2025-09-01	34.11	35.30	34.11	34.56	33.92	qfq	999,100	34,681,605	-0.20%
2025-08-29	34.62	35.37	34.00	34.63	33.98	qfq	1,150,900	39,894,717	0.03%
2025-08-28	35.42	36.90	33.20	34.62	33.97	qfq	2,064,686	71,655,523	-0.17%
2025-08-27	36.72	36.89	34.61	34.68	34.03	qfq	1,544,800	54,730,457	-5.71%
2025-08-26	36.36	37.21	35.85	36.78	36.09	qfq	843,900	31,079,649	1.66%
2025-08-25	36.52	37.23	36.03	36.18	35.51	qfq	954,100	34,897,905	-0.36%
2025-08-22	36.97	37.00	36.08	36.31	35.63	qfq	808,400	29,419,950	-2.16%
2025-08-21	37.45	37.45	36.51	37.11	36.42	qfq	738,600	27,332,173	-0.16%
2025-08-20	37.12	37.41	36.55	37.17	36.48	qfq	539,800	19,950,131	0.41%
2025-08-19	36.08	37.28	35.72	37.02	36.33	qfq	1,039,900	38,166,475	2.29%
2025-08-18	36.10	36.70	36.00	36.19	35.52	qfq	619,500	22,486,054	0.72%
2025-08-15	35.92	36.36	35.53	35.93	35.26	qfq	802,310	28,831,830	0.62%
2025-08-14	36.75	37.15	35.70	35.71	35.04	qfq	821,590	29,729,437	-2.83%
2025-08-13	37.55	37.56	36.33	36.75	36.07	qfq	898,200	32,981,510	-1.42%
2025-08-12	37.64	37.82	36.76	37.28	36.59	qfq	765,300	28,469,567	-0.98%
2025-08-11	36.63	38.43	36.59	37.65	36.95	qfq	1,668,280	62,659,765	2.78%
2025-08-08	36.20	36.84	35.70	36.63	35.95	qfq	914,600	33,193,132	0.83%
2025-08-07	36.30	37.28	36.07	36.33	35.65	qfq	1,100,900	40,300,578	0.11%
2025-08-06	36.08	36.33	35.68	36.29	35.61	qfq	746,500	26,916,716	0.64%
2025-08-05	36.33	36.49	35.66	36.06	35.39	qfq	1,249,467	44,894,145	-0.55%
2025-08-04	35.54	36.49	35.51	36.26	35.58	qfq	1,130,269	40,870,465	1.23%
2025-08-01	34.64	36.17	34.13	35.82	35.15	qfq	1,350,609	47,666,896	3.83%
2025-07-31	34.95	35.83	34.30	34.50	33.86	qfq	884,260	30,845,449	-2.24%
2025-07-30	35.05	35.96	34.62	35.29	34.63	qfq	932,695	32,727,039	0.37%
2025-07-29	35.60	35.88	34.70	35.16	34.50	qfq	946,499	33,325,963	-0.82%
2025-07-28	35.14	36.87	34.72	35.45	34.79	qfq	1,656,100	59,417,937	0.88%
2025-07-25	34.02	36.19	33.80	35.14	34.49	qfq	1,668,400	58,671,723	3.69%
2025-07-24	34.10	34.26	33.73	33.89	33.26	qfq	863,455	29,309,481	-0.56%
2025-07-23	35.01	35.28	33.98	34.08	33.44	qfq	1,407,400	48,481,027	-3.62%
2025-07-22	34.48	35.97	33.67	35.36	34.70	qfq	2,196,183	77,165,319	1.87%
2025-07-21	32.93	35.00	32.55	34.71	34.06	qfq	2,115,600	72,406,325	6.34%
2025-07-18	32.60	32.85	31.92	32.64	32.03	qfq	929,200	30,062,174	0.62%
2025-07-17	32.24	32.45	31.90	32.44	31.84	qfq	426,116	13,724,734	0.25%
2025-07-16	32.12	32.36	31.89	32.36	31.76	qfq	510,500	16,436,519	0.75%
2025-07-15	32.50	32.72	31.64	32.12	31.52	qfq	876,900	28,185,989	-1.17%
2025-07-14	32.02	32.59	31.71	32.50	31.89	qfq	559,100	18,084,188	1.50%
2025-07-11	32.22	32.24	31.51	32.02	31.42	qfq	568,300	18,124,083	-0.62%
2025-07-10	32.55	32.55	31.85	32.22	31.62	qfq	665,184	21,353,241	-1.01%
2025-07-09	32.77	32.92	32.28	32.55	31.94	qfq	897,400	29,182,922	-0.61%
2025-07-08	32.60	32.76	32.03	32.75	32.14	qfq	1,385,500	44,884,936	0.06%
2025-07-07	31.44	33.15	31.44	32.73	32.12	qfq	2,355,400	76,584,829	3.74%
2025-07-04	31.30	31.93	30.84	31.55	30.96	qfq	1,460,400	45,901,456	0.54%
2025-07-03	30.79	31.43	30.79	31.38	30.80	qfq	903,184	28,073,723	1.78%
2025-07-02	30.90	31.00	30.60	30.83	30.26	qfq	659,700	20,336,709	0.55%
2025-07-01	30.96	31.05	30.50	30.66	30.09	qfq	852,300	26,188,126	-0.33%
2025-06-30	30.44	30.78	30.31	30.76	30.19	qfq	783,500	23,947,608	1.28%
2025-06-27	29.95	30.43	29.69	30.37	29.80	qfq	550,600	16,584,927	1.64%
2025-06-26	30.11	30.26	29.69	29.88	29.32	qfq	442,300	13,238,002	-0.60%
2025-06-25	29.88	30.38	29.62	30.06	29.50	qfq	807,000	24,249,481	1.38%
2025-06-24	28.78	29.70	28.56	29.65	29.10	qfq	904,000	26,490,335	3.17%
2025-06-23	28.10	28.74	28.00	28.74	28.20	qfq	866,200	24,627,070	1.84%
2025-06-20	28.49	28.89	28.10	28.22	27.69	qfq	439,300	12,495,239	-0.98%
2025-06-19	29.34	29.65	28.39	28.50	27.97	qfq	727,000	21,029,618	-2.73%
2025-06-18	29.63	29.72	29.09	29.30	28.75	qfq	447,800	13,124,942	-1.55%
2025-06-17	29.97	30.24	29.50	29.76	29.21	qfq	449,900	13,394,452	-0.63%
2025-06-16	29.90	30.44	29.52	29.95	29.39	qfq	738,600	22,253,355	0.17%
2025-06-13	30.27	30.45	29.81	29.90	29.34	qfq	772,300	23,201,126	-1.52%
2025-06-12	30.15	30.45	30.09	30.36	29.79	qfq	947,700	28,643,570	0.03%
2025-06-11	30.19	30.50	30.13	30.35	29.78	qfq	1,069,484	32,472,514	0.03%
2025-06-10	30.40	30.79	29.82	30.34	29.77	qfq	1,477,800	44,837,257	-0.20%
2025-06-09	30.46	30.49	30.18	30.40	29.83	qfq	997,100	30,259,573	-0.03%
2025-06-06	30.28	30.47	29.93	30.41	29.84	qfq	938,700	28,430,052	0.43%
2025-06-05	30.18	30.47	29.97	30.28	29.72	qfq	1,002,300	30,341,656	0.87%
2025-06-04	30.01	30.70	29.96	30.02	29.46	qfq	1,035,300	31,295,440	-0.27%
2025-06-03	29.40	30.28	29.31	30.10	29.54	qfq	1,085,253	32,443,202	0.77%
2025-05-30	29.78	30.29	29.31	29.87	29.31	qfq	979,353	29,175,117	1.08%
2025-05-29	29.01	29.68	28.81	29.55	29.00	qfq	794,153	23,317,743	-0.77%
2025-05-28	29.80	30.30	29.50	29.78	28.36	qfq	544,400	16,202,754	-0.03%
2025-05-27	29.99	30.20	29.60	29.79	28.37	qfq	689,000	20,577,550	-0.27%
2025-05-26	29.67	30.16	29.40	29.87	28.45	qfq	582,500	17,349,629	0.64%
2025-05-23	29.53	30.25	29.27	29.68	28.27	qfq	761,000	22,680,139	-0.03%
2025-05-22	30.33	30.77	29.55	29.69	28.28	qfq	835,307	25,093,334	-2.34%
2025-05-21	31.05	31.33	30.14	30.40	28.95	qfq	1,242,900	37,959,756	-2.91%
2025-05-20	31.03	31.42	30.47	31.31	29.82	qfq	825,600	25,528,919	1.20%
2025-05-19	30.62	31.39	30.12	30.94	29.47	qfq	1,340,000	41,295,883	1.05%
2025-05-16	30.40	30.99	30.30	30.62	29.16	qfq	844,500	25,984,906	1.42%
2025-05-15	30.79	30.99	30.19	30.19	28.75	qfq	899,477	27,492,841	-2.01%
2025-05-14	31.18	31.50	30.56	30.81	29.34	qfq	836,477	25,746,396	-1.19%
2025-05-13	31.51	31.65	30.98	31.18	29.69	qfq	875,500	27,370,633	-1.02%
2025-05-12	31.89	32.19	31.03	31.50	30.00	qfq	1,134,277	35,655,493	-0.82%
2025-05-09	32.23	32.41	31.70	31.76	30.25	qfq	753,100	24,137,267	-1.31%
2025-05-08	31.35	32.36	31.34	32.18	30.65	qfq	897,300	28,702,131	1.42%
2025-05-07	31.31	31.96	31.14	31.73	30.22	qfq	973,500	30,726,184	1.54%
2025-05-06	30.93	31.41	30.84	31.25	29.76	qfq	809,100	25,177,867	0.94%
2025-04-30	31.50	31.54	30.80	30.96	29.49	qfq	681,200	21,183,569	-0.74%
2025-04-29	30.57	31.46	30.36	31.19	29.70	qfq	855,600	26,675,639	2.03%
2025-04-28	30.47	30.87	29.91	30.57	29.11	qfq	877,000	26,647,163	-0.71%
2025-04-25	30.50	31.08	30.05	30.79	29.32	qfq	1,629,100	49,834,336	-1.82%
2025-04-24	31.48	31.85	31.05	31.36	29.87	qfq	846,100	26,615,408	-0.25%
2025-04-23	31.50	31.55	30.51	31.44	29.94	qfq	990,600	30,931,005	0.83%
2025-04-22	30.67	31.96	30.67	31.18	29.69	qfq	972,400	30,471,758	0.03%
2025-04-21	30.74	31.17	30.30	31.17	29.69	qfq	874,088	26,928,716	1.27%
2025-04-18	30.49	30.87	29.90	30.78	29.31	qfq	1,461,888	44,360,426	0.42%
2025-04-17	28.92	30.90	28.60	30.65	29.19	qfq	2,010,407	60,779,093	6.17%
2025-04-16	28.12	28.89	28.03	28.87	27.49	qfq	1,135,500	32,405,315	1.62%
2025-04-15	27.73	28.43	27.70	28.41	27.06	qfq	663,017	18,634,363	2.60%
2025-04-14	27.44	27.92	27.44	27.69	26.37	qfq	632,884	17,543,868	2.59%
2025-04-11	26.20	27.22	26.20	26.99	25.70	qfq	583,600	15,712,809	1.31%
2025-04-10	26.26	27.29	26.26	26.64	25.37	qfq	775,500	20,829,259	2.50%
2025-04-09	24.64	26.12	23.18	25.99	24.75	qfq	946,400	23,434,010	2.73%
2025-04-08	24.50	26.00	24.30	25.30	24.09	qfq	1,037,500	26,084,669	4.29%
2025-04-07	28.27	28.27	23.70	24.26	23.10	qfq	1,197,000	30,834,594	-17.62%
2025-04-03	29.05	29.59	28.95	29.45	28.05	qfq	611,800	17,911,301	-0.20%
2025-04-02	29.30	29.75	29.04	29.51	28.10	qfq	494,300	14,584,405	0.82%
2025-04-01	28.64	29.64	28.39	29.27	27.88	qfq	804,400	23,532,615	2.20%
2025-03-31	28.55	28.85	28.10	28.64	27.28	qfq	773,200	21,956,352	-0.59%
2025-03-28	29.32	29.46	28.68	28.81	27.44	qfq	636,400	18,400,678	-2.01%
2025-03-27	29.73	29.73	28.87	29.40	28.00	qfq	542,400	15,873,918	-1.11%
2025-03-26	29.02	29.92	28.61	29.73	28.31	qfq	821,700	24,364,937	2.80%
2025-03-25	28.92	29.13	28.34	28.92	27.54	qfq	739,000	21,293,352	0.03%
2025-03-24	30.00	30.48	28.23	28.91	27.53	qfq	1,242,600	36,216,096	-4.56%
2025-03-21	31.20	31.23	30.16	30.29	28.85	qfq	723,800	22,130,015	-3.07%
2025-03-20	30.77	31.65	30.50	31.25	29.76	qfq	1,261,108	39,312,806	1.56%
2025-03-19	31.16	31.41	30.50	30.77	29.30	qfq	823,300	25,337,181	-1.25%
2025-03-18	31.30	31.30	30.74	31.16	29.68	qfq	616,200	19,138,384	0.45%
2025-03-17	31.04	31.25	30.55	31.02	29.54	qfq	592,064	18,342,064	0.71%
2025-03-14	30.25	30.95	29.81	30.80	29.33	qfq	850,810	25,851,342	1.92%
2025-03-13	30.60	30.84	29.50	30.22	28.78	qfq	590,200	17,788,275	-1.69%
2025-03-12	30.10	31.39	29.99	30.74	29.28	qfq	859,700	26,280,831	2.23%
2025-03-11	29.88	30.20	29.62	30.07	28.64	qfq	743,600	22,234,879	0.30%
2025-03-10	29.96	30.19	29.69	29.98	28.55	qfq	622,734	18,663,382	-0.03%
2025-03-07	29.90	30.43	29.40	29.99	28.56	qfq	822,300	24,661,000	0.81%
2025-03-06	29.22	30.13	29.22	29.75	28.33	qfq	1,139,900	33,929,913	1.92%
2025-03-05	29.13	29.30	28.60	29.19	27.80	qfq	509,410	14,759,903	-0.07%
2025-03-04	28.43	29.28	28.34	29.21	27.82	qfq	757,110	22,004,673	2.24%
2025-03-03	28.14	28.94	28.14	28.57	27.21	qfq	672,500	19,304,706	0.92%
2025-02-28	28.99	29.13	28.15	28.31	26.96	qfq	786,600	22,408,952	-2.71%
2025-02-27	29.18	29.50	28.60	29.10	27.71	qfq	792,200	22,984,473	-0.95%
2025-02-26	28.95	29.48	28.75	29.38	27.98	qfq	908,600	26,576,362	2.37%
2025-02-25	28.88	28.94	28.61	28.70	27.33	qfq	447,901	12,883,526	-0.90%
2025-02-24	28.90	29.18	28.56	28.96	27.58	qfq	568,300	16,403,312	-0.07%
2025-02-21	29.01	29.03	28.57	28.98	27.60	qfq	684,001	19,678,406	-0.10%
2025-02-20	28.60	29.22	28.60	29.01	27.63	qfq	721,200	20,816,308	1.65%
2025-02-19	28.17	28.67	28.02	28.54	27.18	qfq	587,500	16,760,075	1.39%
2025-02-18	28.94	29.00	28.07	28.15	26.81	qfq	1,183,438	33,724,251	-3.40%
2025-02-17	27.70	29.80	27.70	29.14	27.75	qfq	1,690,917	48,628,087	5.31%
2025-02-14	27.58	27.89	27.45	27.67	26.35	qfq	470,348	13,014,937	0.33%
2025-02-13	28.12	28.16	27.53	27.58	26.27	qfq	597,300	16,615,176	-1.92%
2025-02-12	28.04	28.39	27.81	28.12	26.78	qfq	581,600	16,326,099	-0.42%
2025-02-11	28.53	28.56	28.00	28.24	26.89	qfq	681,624	19,206,347	-0.56%
2025-02-10	28.30	28.42	27.63	28.40	27.05	qfq	852,750	23,943,407	0.21%
2025-02-07	28.70	28.75	28.04	28.34	26.99	qfq	764,100	21,798,210	-0.28%
2025-02-06	28.27	28.57	28.01	28.42	27.07	qfq	692,400	19,656,430	0.82%
2025-02-05	28.57	28.82	28.16	28.19	26.85	qfq	406,100	11,543,553	-0.84%
2025-01-27	28.70	29.00	28.37	28.43	27.08	qfq	493,514	14,176,449	0.25%
2025-01-24	28.15	28.63	28.06	28.36	27.01	qfq	479,600	13,575,071	0.04%
2025-01-23	28.58	28.67	28.17	28.35	27.00	qfq	626,961	17,845,339	0.82%
2025-01-22	27.98	28.35	27.75	28.12	26.78	qfq	483,600	13,546,830	-0.28%
2025-01-21	28.56	28.86	27.93	28.20	26.86	qfq	576,461	16,259,619	-0.32%
2025-01-20	28.00	28.58	27.72	28.29	26.94	qfq	790,900	22,378,788	2.09%
2025-01-17	27.85	27.94	27.50	27.71	26.39	qfq	358,200	9,931,682	-0.54%
2025-01-16	28.24	28.35	27.65	27.86	26.53	qfq	592,600	16,542,001	0.18%
2025-01-15	27.55	28.10	27.55	27.81	26.49	qfq	606,700	16,877,776	1.02%
2025-01-14	26.62	27.53	26.62	27.53	26.22	qfq	597,900	16,327,431	3.61%
2025-01-13	26.39	26.80	25.29	26.57	25.30	qfq	420,899	11,014,472	0.45%
2025-01-10	27.00	27.44	26.40	26.45	25.19	qfq	446,100	12,036,158	-2.33%
2025-01-09	26.70	27.26	26.70	27.08	25.79	qfq	314,200	8,518,114	0.30%
2025-01-08	27.10	27.38	26.22	27.00	25.71	qfq	493,100	13,257,043	-0.59%
2025-01-07	26.48	27.20	26.01	27.16	25.87	qfq	535,200	14,317,975	2.53%
2025-01-06	26.15	26.59	24.67	26.49	25.23	qfq	567,014	14,715,397	0.91%
2025-01-03	27.84	28.15	26.09	26.25	25.00	qfq	826,000	22,304,265	-5.71%
2025-01-02	28.23	28.99	27.60	27.84	26.51	qfq	608,371	17,223,764	-2.76%
2024-12-31	28.94	29.54	28.48	28.63	27.27	qfq	798,800	23,189,959	-1.72%
2024-12-30	28.53	29.50	27.64	29.13	27.74	qfq	854,500	24,475,839	0.94%
2024-12-27	28.41	29.14	28.22	28.86	27.49	qfq	649,700	18,725,875	1.87%
2024-12-26	28.01	28.74	27.83	28.33	26.98	qfq	590,400	16,792,608	1.50%
2024-12-25	28.30	28.47	27.00	27.91	26.58	qfq	654,500	18,154,026	-1.52%
2024-12-24	28.85	28.85	27.94	28.34	26.99	qfq	709,100	20,111,108	1.18%
2024-12-23	30.06	30.06	27.80	28.01	26.68	qfq	1,272,588	36,503,816	-6.73%
2024-12-20	29.28	30.38	29.08	30.03	28.60	qfq	1,043,400	31,232,130	3.77%
2024-12-19	28.80	29.24	28.49	28.94	27.56	qfq	626,700	18,105,749	0.24%
2024-12-18	28.67	29.40	27.88	28.87	27.49	qfq	944,300	27,267,149	0.31%
2024-12-17	30.50	30.90	28.50	28.78	27.41	qfq	1,370,536	40,251,541	-6.35%
2024-12-16	30.87	31.44	30.50	30.73	29.27	qfq	1,082,815	33,503,452	-1.03%
2024-12-13	32.18	32.24	30.90	31.05	29.57	qfq	1,827,400	57,147,385	-3.51%
2024-12-12	30.31	33.87	30.10	32.18	30.65	qfq	3,370,388	109,150,987	6.56%
2024-12-11	30.32	30.60	29.88	30.20	28.76	qfq	969,800	29,204,128	-0.43%
2024-12-10	30.96	32.89	30.33	30.33	28.89	qfq	1,935,300	61,095,070	0.97%
2024-12-09	30.20	30.30	29.56	30.04	28.61	qfq	706,975	21,170,988	-0.33%
2024-12-06	30.39	30.69	29.91	30.14	28.70	qfq	755,833	22,820,999	-1.15%
2024-12-05	29.97	30.58	29.86	30.49	29.04	qfq	965,500	29,189,417	1.19%
2024-12-04	31.16	31.95	29.90	30.13	28.69	qfq	2,368,000	73,526,659	-4.29%
2024-12-03	30.27	31.79	30.16	31.48	29.98	qfq	1,331,924	41,179,834	4.00%
2024-12-02	29.82	30.29	29.82	30.27	28.83	qfq	820,849	24,648,807	1.58%
2024-11-29	29.54	30.09	29.21	29.80	28.38	qfq	897,175	26,696,641	0.71%
2024-11-28	29.25	30.30	29.00	29.59	28.18	qfq	1,063,702	31,482,735	1.16%
2024-11-27	28.15	29.39	27.40	29.25	27.86	qfq	994,800	28,381,867	3.91%
2024-11-26	28.36	28.70	28.01	28.15	26.81	qfq	428,000	12,091,770	-0.88%
2024-11-25	27.74	28.50	27.64	28.40	27.05	qfq	638,484	17,919,575	2.05%
2024-11-22	28.97	28.97	27.73	27.83	26.50	qfq	875,600	24,650,585	-3.97%
2024-11-21	28.73	29.29	28.55	28.98	27.60	qfq	663,900	19,225,722	0.69%
2024-11-20	28.38	28.95	28.26	28.78	27.41	qfq	641,100	18,430,289	1.45%
2024-11-19	27.80	28.42	27.40	28.37	27.02	qfq	657,900	18,415,450	2.49%
2024-11-18	28.16	28.45	27.28	27.68	26.36	qfq	672,700	18,739,844	-1.18%
2024-11-15	28.60	28.88	28.01	28.01	26.68	qfq	602,600	17,166,652	-1.93%
2024-11-14	29.45	29.49	28.45	28.56	27.20	qfq	530,900	15,381,657	-3.02%
2024-11-13	29.20	29.66	28.77	29.45	28.05	qfq	830,700	24,241,354	0.00%
2024-11-12	29.64	30.03	29.12	29.45	28.05	qfq	906,100	26,882,685	-0.44%
2024-11-11	29.19	29.58	29.00	29.58	28.17	qfq	773,200	22,731,085	1.48%
2024-11-08	29.08	29.42	28.70	29.15	27.76	qfq	761,900	22,141,686	0.87%
2024-11-07	28.30	28.94	28.17	28.90	27.52	qfq	742,000	21,330,765	1.40%
2024-11-06	28.64	28.86	28.20	28.50	27.14	qfq	788,500	22,505,591	0.00%
2024-11-05	28.02	28.59	27.80	28.50	27.14	qfq	868,400	24,577,302	1.42%
2024-11-04	27.54	28.16	26.50	28.10	26.76	qfq	737,561	20,499,042	2.00%
2024-11-01	28.09	28.43	27.27	27.55	26.24	qfq	919,990	25,467,133	-1.92%
2024-10-31	27.34	28.38	27.34	28.09	26.75	qfq	685,500	19,237,854	1.63%
2024-10-30	27.73	28.21	27.23	27.64	26.32	qfq	803,300	22,241,247	-1.71%
2024-10-29	29.00	29.49	27.86	28.12	26.78	qfq	1,081,800	30,744,016	-2.70%
2024-10-28	28.31	28.90	28.31	28.90	27.52	qfq	619,400	17,809,456	2.08%
2024-10-25	27.70	28.50	27.60	28.31	26.96	qfq	695,000	19,592,327	2.09%
2024-10-24	27.65	27.95	27.30	27.73	26.41	qfq	479,900	13,294,420	-0.25%
2024-10-23	27.67	28.28	27.46	27.80	26.48	qfq	772,600	21,527,919	0.51%
2024-10-22	27.29	27.69	27.09	27.66	26.34	qfq	757,300	20,700,321	1.36%
2024-10-21	27.08	27.60	26.91	27.29	25.99	qfq	861,951	23,482,933	0.89%
2024-10-18	26.52	27.43	26.45	27.05	25.76	qfq	970,099	26,179,416	1.88%
2024-10-17	26.87	27.23	26.42	26.55	25.29	qfq	484,900	13,020,426	-0.90%
2024-10-16	26.16	27.13	25.89	26.79	25.51	qfq	473,828	12,702,842	0.64%
2024-10-15	26.62	27.35	26.31	26.62	25.35	qfq	765,500	20,599,728	0.11%
2024-10-14	25.90	26.70	25.36	26.59	25.32	qfq	789,299	20,728,126	2.66%
2024-10-11	27.36	27.46	25.49	25.90	24.67	qfq	1,029,199	27,044,946	-5.30%
2024-10-10	27.26	27.99	26.77	27.35	26.05	qfq	897,599	24,546,970	1.75%
2024-10-09	28.53	29.09	26.88	26.88	25.60	qfq	1,470,523	41,152,706	-10.37%
2024-10-08	31.50	32.51	28.07	29.99	28.56	qfq	2,164,118	64,859,429	9.53%
2024-09-30	25.42	28.07	25.05	27.38	26.08	qfq	1,933,389	50,791,816	10.94%
2024-09-27	23.95	24.91	23.83	24.68	23.50	qfq	1,120,500	27,244,613	4.05%
2024-09-26	23.23	23.75	23.12	23.72	22.59	qfq	587,700	13,824,956	1.89%
2024-09-25	23.55	23.86	23.21	23.28	22.17	qfq	576,300	13,591,048	-0.21%
2024-09-24	22.80	23.33	22.50	23.33	22.22	qfq	467,500	10,750,098	3.18%
2024-09-23	22.59	22.75	22.35	22.61	21.53	qfq	181,200	4,092,640	0.27%
2024-09-20	22.61	22.82	22.31	22.55	21.48	qfq	211,200	4,764,877	-0.49%
2024-09-19	22.40	22.84	22.16	22.66	21.58	qfq	342,000	7,724,161	1.52%
2024-09-18	22.78	22.89	22.02	22.32	21.26	qfq	265,100	5,922,120	-1.85%
2024-09-13	23.13	23.16	22.54	22.74	21.66	qfq	252,900	5,791,210	-1.81%
2024-09-12	23.45	23.58	23.14	23.16	22.06	qfq	215,300	5,022,156	-0.43%
2024-09-11	23.16	23.48	23.16	23.26	22.15	qfq	198,200	4,622,576	-0.56%
2024-09-10	23.25	23.42	22.91	23.39	22.28	qfq	392,200	9,100,143	0.91%
2024-09-09	23.01	23.31	22.76	23.18	22.08	qfq	320,400	7,385,532	0.26%
2024-09-06	23.61	23.74	23.04	23.12	22.02	qfq	330,500	7,705,687	-2.28%
2024-09-05	23.64	23.80	23.52	23.66	22.53	qfq	309,000	7,313,486	0.64%
2024-09-04	23.47	23.85	23.46	23.51	22.39	qfq	302,800	7,145,371	-0.93%
2024-09-03	23.80	24.01	23.56	23.73	22.60	qfq	358,800	8,533,357	0.17%
2024-09-02	23.84	24.09	23.64	23.69	22.56	qfq	458,500	10,940,519	-0.59%
2024-08-30	23.82	24.18	23.62	23.83	22.69	qfq	784,800	18,812,875	0.13%
2024-08-29	23.11	23.85	23.08	23.80	22.67	qfq	797,099	18,702,689	2.15%
2024-08-28	22.67	23.32	22.56	23.30	22.19	qfq	468,700	10,827,479	2.46%
2024-08-27	23.00	23.19	22.60	22.74	21.66	qfq	370,600	8,473,816	-1.09%
2024-08-26	22.58	23.16	22.50	22.99	21.89	qfq	371,726	8,513,662	1.82%
2024-08-23	22.72	22.77	22.40	22.58	21.50	qfq	368,500	8,316,128	-0.66%
2024-08-22	22.91	23.16	22.70	22.73	21.65	qfq	334,800	7,665,716	-1.09%
2024-08-21	22.80	23.23	22.68	22.98	21.89	qfq	264,200	6,074,759	0.22%
2024-08-20	23.03	23.50	22.81	22.93	21.84	qfq	348,300	8,004,899	-1.38%
2024-08-19	23.43	23.78	23.20	23.25	22.14	qfq	389,703	9,137,864	-1.61%
2024-08-16	23.77	23.93	23.41	23.63	22.50	qfq	369,100	8,704,470	0.13%
2024-08-15	23.64	23.86	23.28	23.60	22.48	qfq	535,027	12,661,362	-0.42%
2024-08-14	23.73	23.94	23.62	23.70	22.57	qfq	468,700	11,145,572	-0.25%
2024-08-13	23.59	23.77	23.21	23.76	22.63	qfq	593,015	13,954,285	0.76%
2024-08-12	22.98	23.71	22.72	23.58	22.46	qfq	595,400	13,964,644	1.11%
2024-08-09	23.31	23.73	23.26	23.32	22.21	qfq	484,100	11,378,992	0.43%
2024-08-08	23.27	23.34	22.88	23.22	22.11	qfq	373,600	8,649,713	-0.43%
2024-08-07	23.36	23.59	23.13	23.32	22.21	qfq	224,945	5,260,360	-0.21%
2024-08-06	22.86	23.42	22.86	23.37	22.26	qfq	443,700	10,271,172	3.13%
2024-08-05	23.26	23.44	22.51	22.66	21.58	qfq	460,600	10,576,154	-2.58%
2024-08-02	23.65	23.78	23.16	23.26	22.15	qfq	502,300	11,790,952	-1.69%
2024-08-01	23.78	24.13	23.66	23.66	22.53	qfq	480,698	11,449,579	-0.46%
2024-07-31	23.22	23.78	23.03	23.77	22.64	qfq	637,400	15,032,644	2.37%
2024-07-30	23.23	23.52	23.01	23.22	22.11	qfq	394,100	9,173,760	0.00%
2024-07-29	23.70	23.70	23.13	23.22	22.11	qfq	470,900	11,008,757	-0.85%
2024-07-26	22.87	23.75	22.87	23.42	22.30	qfq	758,730	17,772,238	1.47%
2024-07-25	23.80	24.00	22.02	23.08	21.98	qfq	938,400	21,566,186	2.26%
2024-07-24	22.46	22.84	22.41	22.57	21.49	qfq	533,800	12,045,185	-0.79%
2024-07-23	23.16	23.32	22.70	22.75	21.67	qfq	547,600	12,596,080	-1.73%
2024-07-22	23.03	23.27	22.63	23.15	22.05	qfq	377,800	8,733,403	0.43%
2024-07-19	22.57	23.28	22.52	23.05	21.95	qfq	417,500	9,576,822	1.54%
2024-07-18	22.95	22.95	22.23	22.70	21.62	qfq	529,900	11,919,331	-1.00%
2024-07-17	23.37	23.50	22.90	22.93	21.84	qfq	509,800	11,763,168	-2.22%
2024-07-16	23.40	23.46	22.84	23.45	22.33	qfq	332,019	7,726,727	0.86%
2024-07-15	23.77	23.87	23.23	23.25	22.14	qfq	469,300	10,967,644	-2.43%
2024-07-12	23.90	24.20	23.73	23.83	22.69	qfq	567,257	13,601,776	-0.33%
2024-07-11	23.21	23.94	22.99	23.91	22.77	qfq	850,740	20,010,805	4.50%
2024-07-10	24.10	24.49	22.85	22.88	21.79	qfq	650,757	15,175,737	-0.95%
2024-07-09	22.42	23.21	22.27	23.10	22.00	qfq	540,200	12,322,500	2.17%
2024-07-08	22.98	23.15	22.55	22.61	21.53	qfq	326,921	7,425,958	-1.99%
2024-07-05	22.52	23.30	22.41	23.07	21.97	qfq	436,700	9,990,250	0.79%
2024-07-04	23.51	23.76	22.74	22.89	21.80	qfq	599,900	13,842,749	-3.01%
2024-07-03	24.31	24.31	23.51	23.60	22.48	qfq	671,600	15,939,035	-2.28%
2024-07-02	24.09	24.37	23.86	24.15	23.00	qfq	509,100	12,314,990	0.25%
2024-07-01	24.00	24.20	23.63	24.09	22.94	qfq	503,600	12,042,335	0.92%
2024-06-28	23.98	24.36	23.61	23.87	22.73	qfq	621,567	14,927,099	-0.04%
2024-06-27	24.08	24.38	23.82	23.88	22.74	qfq	624,200	15,043,465	-0.91%
2024-06-26	23.20	24.13	22.90	24.10	22.95	qfq	842,100	19,904,574	3.21%
2024-06-25	22.80	23.68	22.80	23.35	22.24	qfq	653,900	15,269,491	2.32%
2024-06-24	23.90	23.91	22.75	22.82	21.73	qfq	640,700	14,771,845	-4.52%
2024-06-21	24.20	24.20	23.48	23.90	22.76	qfq	396,545	9,483,917	-0.42%
2024-06-20	24.59	24.67	23.93	24.00	22.86	qfq	465,900	11,294,487	-2.40%
2024-06-19	25.31	25.34	24.42	24.59	23.42	qfq	531,400	13,127,935	-0.69%
2024-06-18	23.86	24.80	23.86	24.76	23.58	qfq	852,000	20,858,818	3.82%
2024-06-17	24.13	24.27	23.79	23.85	22.71	qfq	533,500	12,786,258	-1.20%
2024-06-14	24.20	24.34	23.53	24.14	22.99	qfq	610,700	14,702,029	-0.41%
2024-06-13	24.20	24.48	23.76	24.24	23.09	qfq	597,252	14,437,019	0.12%
2024-06-12	23.47	24.32	23.47	24.21	23.06	qfq	716,652	17,261,839	2.28%
2024-06-11	24.32	24.32	23.03	23.67	22.54	qfq	991,421	23,199,731	-1.38%
2024-06-07	23.08	24.08	23.08	24.00	22.86	qfq	1,057,600	25,065,890	6.05%
2024-06-06	23.99	24.06	22.27	22.63	21.55	qfq	1,016,500	23,410,707	-5.71%
2024-06-05	24.70	24.71	23.85	24.00	22.86	qfq	731,135	17,695,315	-3.03%
2024-06-04	25.37	25.46	24.26	24.75	23.57	qfq	900,300	22,187,267	-2.94%
2024-06-03	26.36	26.42	25.11	25.50	24.29	qfq	723,952	18,643,762	-3.12%
2024-05-31	25.91	26.35	25.82	26.32	25.07	qfq	544,900	14,237,147	1.58%
2024-05-30	25.97	26.25	25.74	25.91	24.68	qfq	530,200	13,785,602	-0.27%
2024-05-29	25.90	26.46	25.71	25.98	24.74	qfq	732,400	19,057,860	-3.42%
2024-05-28	26.79	27.30	26.46	26.90	24.78	qfq	746,242	20,134,594	0.30%
2024-05-27	26.98	27.08	26.21	26.82	24.71	qfq	713,700	18,926,623	-0.11%
2024-05-24	26.84	27.18	26.45	26.85	24.73	qfq	572,800	15,411,955	0.07%
2024-05-23	27.43	27.70	26.67	26.83	24.72	qfq	839,501	22,641,442	-2.72%
2024-05-22	27.35	27.78	27.22	27.58	25.41	qfq	812,300	22,398,387	1.47%
2024-05-21	27.59	27.76	27.06	27.18	25.04	qfq	585,600	15,967,875	-2.05%
2024-05-20	27.80	27.95	27.54	27.75	25.56	qfq	695,301	19,310,627	0.65%
2024-05-17	27.31	27.71	27.24	27.57	25.40	qfq	690,000	18,958,432	0.40%
2024-05-16	27.41	27.88	27.26	27.46	25.30	qfq	807,267	22,197,530	0.48%
2024-05-15	28.50	28.50	27.00	27.33	25.18	qfq	576,900	15,845,553	-0.80%
2024-05-14	27.04	27.85	27.03	27.55	25.38	qfq	1,052,853	28,915,729	2.34%
2024-05-13	27.34	27.73	26.71	26.92	24.80	qfq	910,600	24,619,582	-2.92%
2024-05-10	27.92	28.44	27.68	27.73	25.55	qfq	818,300	22,811,112	-1.03%
2024-05-09	27.66	28.10	27.48	28.02	25.81	qfq	1,070,100	29,844,045	1.30%
2024-05-08	27.53	27.80	27.28	27.66	25.48	qfq	1,112,000	30,696,895	0.36%
2024-05-07	27.60	27.98	27.33	27.56	25.39	qfq	1,095,000	30,204,132	-0.11%
2024-05-06	26.89	27.66	26.73	27.59	25.42	qfq	1,461,101	39,780,127	3.60%
2024-04-30	26.58	27.07	26.23	26.63	24.53	qfq	1,189,607	31,600,463	0.19%
2024-04-29	26.51	26.88	26.51	26.58	24.49	qfq	1,443,666	38,534,465	1.96%
2024-04-26	25.68	26.30	25.36	26.07	24.02	qfq	850,300	21,980,628	0.93%
2024-04-25	25.33	26.02	25.15	25.83	23.79	qfq	894,200	22,932,026	2.05%
2024-04-24	24.69	25.35	24.50	25.31	23.32	qfq	862,800	21,682,192	3.10%
2024-04-23	23.98	24.69	23.40	24.55	22.62	qfq	834,095	20,370,871	2.89%
2024-04-22	24.18	24.44	23.26	23.86	21.98	qfq	585,900	13,961,982	-2.49%
2024-04-19	24.37	24.60	24.03	24.47	22.54	qfq	757,152	18,381,424	0.08%
2024-04-18	24.57	24.82	23.91	24.45	22.52	qfq	937,042	22,909,635	-0.97%
2024-04-17	23.00	24.79	22.78	24.69	22.74	qfq	1,144,219	27,576,988	9.73%
2024-04-16	24.70	24.80	22.13	22.50	20.73	qfq	1,182,700	27,237,302	-7.98%
2024-04-15	26.28	26.58	24.00	24.45	22.52	qfq	1,479,458	37,197,964	-8.36%
2024-04-12	26.27	27.06	26.27	26.68	24.58	qfq	1,036,000	27,747,434	1.48%
2024-04-11	25.84	26.72	25.54	26.29	24.22	qfq	708,807	18,713,899	0.50%
2024-04-10	26.67	26.74	25.69	26.16	24.10	qfq	806,900	21,088,350	-1.51%
2024-04-09	25.70	26.66	25.61	26.56	24.47	qfq	803,600	21,002,458	3.95%
2024-04-08	27.09	27.10	25.44	25.55	23.54	qfq	938,337	24,492,294	-5.27%
2024-04-03	26.89	27.15	26.40	26.97	24.85	qfq	741,200	19,850,787	-0.48%
2024-04-02	26.76	27.19	26.76	27.10	24.96	qfq	1,003,200	27,108,435	0.86%
2024-04-01	26.51	26.90	26.38	26.87	24.75	qfq	1,027,201	27,444,409	1.97%
2024-03-29	26.08	26.42	25.97	26.35	24.27	qfq	860,037	22,521,945	1.35%
2024-03-28	25.17	26.26	25.17	26.00	23.95	qfq	937,600	24,306,938	1.96%
2024-03-27	26.08	26.09	25.35	25.50	23.49	qfq	718,000	18,403,427	-1.77%
2024-03-26	25.98	26.25	25.39	25.96	23.91	qfq	672,473	17,354,170	-0.04%
2024-03-25	26.43	26.62	25.95	25.97	23.92	qfq	689,412	18,115,299	-2.41%
2024-03-22	27.16	27.16	26.35	26.61	24.51	qfq	697,897	18,602,254	-2.03%
2024-03-21	27.19	27.50	26.51	27.16	25.02	qfq	1,052,907	28,471,390	-0.04%
2024-03-20	26.85	27.19	26.75	27.17	25.03	qfq	749,148	20,239,246	0.82%
2024-03-19	27.23	27.40	26.71	26.95	24.83	qfq	921,878	24,931,536	-0.30%
2024-03-18	26.30	27.09	26.11	27.03	24.90	qfq	1,166,000	31,165,120	3.72%
2024-03-15	25.55	26.06	25.37	26.06	24.01	qfq	961,200	24,790,329	1.96%
2024-03-14	25.66	25.89	25.09	25.56	23.55	qfq	809,900	20,725,802	-0.47%
2024-03-13	25.82	25.82	25.32	25.68	23.66	qfq	972,200	24,871,705	-0.43%
2024-03-12	25.30	25.79	25.00	25.79	23.76	qfq	1,325,215	33,755,996	2.06%
2024-03-11	24.79	25.27	24.60	25.27	23.28	qfq	941,403	23,458,530	1.90%
2024-03-08	25.17	25.46	24.44	24.80	22.85	qfq	1,536,500	38,098,668	-1.78%
2024-03-07	24.77	26.47	24.45	25.25	23.26	qfq	1,876,099	47,762,928	2.60%
2024-03-06	23.82	24.77	23.76	24.61	22.67	qfq	1,222,309	29,716,014	2.88%
2024-03-05	24.60	24.60	23.88	23.92	22.04	qfq	867,367	20,920,392	-3.00%
2024-03-04	24.71	25.29	24.20	24.66	22.72	qfq	1,004,850	24,788,489	-0.20%
2024-03-01	24.80	25.03	24.25	24.71	22.76	qfq	1,268,100	31,201,388	-0.32%
2024-02-29	23.51	24.82	23.36	24.79	22.84	qfq	1,938,756	47,082,024	3.42%
2024-02-28	26.44	27.29	23.97	23.97	22.08	qfq	2,303,346	58,923,916	-9.55%
2024-02-27	25.67	26.80	25.48	26.50	24.41	qfq	1,107,403	29,051,730	3.03%
2024-02-26	25.99	26.50	25.08	25.72	23.69	qfq	1,788,394	45,874,508	2.55%
2024-02-23	24.38	25.28	24.20	25.08	23.10	qfq	1,623,292	40,154,740	3.47%
2024-02-22	23.65	24.25	23.41	24.24	22.33	qfq	959,792	22,976,973	2.28%
2024-02-21	23.18	24.96	22.82	23.70	21.83	qfq	1,259,111	30,196,054	2.46%
2024-02-20	22.83	23.24	22.31	23.13	21.31	qfq	1,029,826	23,581,309	0.04%
2024-02-19	22.23	23.46	21.90	23.12	21.30	qfq	1,511,942	34,471,217	4.00%
2024-02-08	19.79	22.70	19.19	22.23	20.48	qfq	1,816,472	38,261,447	13.25%
2024-02-07	20.61	20.88	19.33	19.63	18.08	qfq	1,851,014	37,070,762	-4.75%
2024-02-06	19.70	21.83	18.01	20.61	18.99	qfq	2,207,240	43,885,033	0.73%
2024-02-05	23.22	23.48	19.50	20.46	18.85	qfq	2,079,656	43,461,386	-14.21%
2024-02-02	25.50	26.08	23.05	23.85	21.97	qfq	1,359,477	33,101,243	-6.80%
2024-02-01	25.73	26.01	24.29	25.59	23.57	qfq	1,306,145	32,890,438	-1.95%
2024-01-31	27.22	27.39	25.79	26.10	24.04	qfq	1,370,700	36,112,896	-3.55%
2024-01-30	28.90	28.92	26.93	27.06	24.93	qfq	1,039,400	28,943,190	-4.79%
2024-01-29	29.92	29.92	28.32	28.42	26.18	qfq	959,700	27,520,405	-3.60%
2024-01-26	29.38	30.16	29.24	29.48	27.16	qfq	1,086,900	32,422,389	1.10%
2024-01-25	28.12	29.24	27.29	29.16	26.86	qfq	1,073,600	30,641,983	4.89%
2024-01-24	27.06	28.48	26.71	27.80	25.61	qfq	1,462,300	40,096,335	3.23%
2024-01-23	27.62	28.50	26.42	26.93	24.81	qfq	1,197,815	32,224,368	-2.50%
2024-01-22	29.94	30.44	27.21	27.62	25.44	qfq	1,152,338	33,260,065	-7.28%
2024-01-19	30.67	30.98	29.51	29.79	27.44	qfq	892,000	26,790,449	-2.81%
2024-01-18	31.08	31.55	29.95	30.65	28.24	qfq	1,033,100	31,571,997	-1.83%
2024-01-17	32.12	32.29	31.22	31.22	28.76	qfq	912,123	28,952,516	-2.77%
2024-01-16	32.24	32.24	31.39	32.11	29.58	qfq	600,900	19,121,479	0.09%
2024-01-15	32.16	32.45	31.80	32.08	29.55	qfq	669,300	21,463,701	-0.96%
2024-01-12	32.40	33.11	32.27	32.39	29.84	qfq	632,700	20,678,062	-0.49%
2024-01-11	32.08	32.63	31.95	32.55	29.99	qfq	562,400	18,196,308	1.47%
2024-01-10	32.80	32.81	31.78	32.08	29.55	qfq	786,909	25,388,127	-1.81%
2024-01-09	31.89	33.07	31.89	32.67	30.10	qfq	1,052,454	34,319,755	1.97%
2024-01-08	32.66	32.90	31.96	32.04	29.52	qfq	861,600	27,811,526	-1.90%
2024-01-05	33.24	33.63	32.48	32.66	30.09	qfq	518,400	17,059,453	-1.92%
2024-01-04	33.27	33.39	32.96	33.30	30.68	qfq	419,900	13,918,667	0.24%
2024-01-03	33.46	33.61	33.03	33.22	30.60	qfq	590,100	19,650,387	-1.22%
2024-01-02	32.73	33.82	32.73	33.63	30.98	qfq	1,095,100	36,713,705	2.75%
2023-12-29	32.58	32.80	31.79	32.73	30.15	qfq	610,500	19,827,396	1.30%
2023-12-28	31.48	32.54	30.99	32.31	29.76	qfq	746,817	23,924,355	3.16%
2023-12-27	30.83	31.80	30.83	31.32	28.85	qfq	510,900	15,952,150	1.62%
2023-12-26	31.59	31.59	30.66	30.82	28.39	qfq	511,700	15,891,679	-2.41%
2023-12-25	32.01	32.06	31.17	31.58	29.09	qfq	664,100	20,947,150	-1.28%
2023-12-22	32.46	32.82	31.80	31.99	29.47	qfq	560,200	18,034,719	-1.63%
2023-12-21	32.47	32.64	31.51	32.52	29.96	qfq	726,770	23,316,977	-0.12%
2023-12-20	32.68	33.28	32.37	32.56	29.99	qfq	548,600	18,043,453	0.09%
2023-12-19	31.94	32.55	31.60	32.53	29.97	qfq	627,500	20,169,209	1.85%
2023-12-18	32.19	32.35	31.82	31.94	29.42	qfq	514,900	16,522,082	-0.78%
2023-12-15	32.47	32.52	32.05	32.19	29.65	qfq	430,000	13,844,368	0.03%
2023-12-14	32.20	32.64	32.15	32.18	29.64	qfq	475,400	15,361,004	-0.34%
2023-12-13	32.30	32.87	31.99	32.29	29.75	qfq	712,700	23,078,875	0.31%
2023-12-12	32.44	32.44	31.94	32.19	29.65	qfq	488,100	15,707,445	-0.74%
2023-12-11	32.16	32.98	31.70	32.43	29.87	qfq	904,670	29,303,177	0.43%
2023-12-08	33.58	33.71	32.20	32.29	29.75	qfq	746,301	24,459,508	-2.33%
2023-12-07	33.29	33.45	32.89	33.06	30.46	qfq	370,600	12,289,943	-0.54%
2023-12-06	33.24	33.62	32.89	33.24	30.62	qfq	783,600	26,105,116	1.16%
2023-12-05	33.64	33.64	32.86	32.86	30.27	qfq	484,900	16,100,641	-1.76%
2023-12-04	33.23	33.65	33.17	33.45	30.81	qfq	716,999	23,969,324	0.69%
2023-12-01	33.15	33.65	32.91	33.22	30.60	qfq	676,000	22,413,651	-0.48%
2023-11-30	34.01	34.05	32.92	33.38	30.75	qfq	1,023,800	34,084,436	-2.03%
2023-11-29	33.73	34.48	33.67	34.07	31.39	qfq	1,083,300	37,093,088	1.01%
2023-11-28	33.85	34.13	33.12	33.73	31.07	qfq	598,276	20,198,141	1.17%
2023-11-27	33.58	33.90	33.13	33.34	30.71	qfq	608,806	20,346,229	-0.54%
2023-11-24	33.73	33.90	33.00	33.52	30.88	qfq	592,323	19,746,628	-0.89%
2023-11-23	33.43	33.92	33.33	33.82	31.16	qfq	494,000	16,648,269	1.35%
2023-11-22	33.50	33.86	33.16	33.37	30.74	qfq	445,400	14,898,922	-0.65%
2023-11-21	34.00	34.15	33.51	33.59	30.94	qfq	587,400	19,847,544	-1.61%
2023-11-20	33.62	34.16	33.51	34.14	31.45	qfq	626,590	21,251,243	1.49%
2023-11-17	33.41	33.72	33.21	33.64	30.99	qfq	647,407	21,733,592	0.72%
2023-11-16	33.58	33.98	33.30	33.40	30.77	qfq	466,794	15,698,553	-1.50%
2023-11-15	33.64	34.04	33.37	33.91	31.24	qfq	715,800	24,169,895	1.53%
2023-11-14	33.58	33.75	33.16	33.40	30.77	qfq	494,100	16,447,426	-0.54%
2023-11-13	33.11	33.62	33.11	33.58	30.93	qfq	759,900	25,408,778	1.73%
2023-11-10	33.31	33.56	32.78	33.01	30.41	qfq	570,061	18,848,840	-0.90%
2023-11-09	32.98	33.33	32.89	33.31	30.69	qfq	669,093	22,187,417	1.12%
2023-11-08	33.13	33.54	32.80	32.94	30.34	qfq	738,400	24,466,822	-0.54%
2023-11-07	33.07	33.13	32.66	33.12	30.51	qfq	458,900	15,137,398	0.15%
2023-11-06	32.79	33.37	32.78	33.07	30.46	qfq	618,200	20,428,780	0.88%
2023-11-03	32.20	33.19	32.20	32.78	30.20	qfq	679,630	22,356,482	1.83%
2023-11-02	32.36	32.59	32.14	32.19	29.65	qfq	671,500	21,681,550	-0.71%
2023-11-01	32.38	32.82	32.20	32.42	29.87	qfq	831,470	26,944,176	0.34%
2023-10-31	32.15	32.79	32.15	32.31	29.76	qfq	896,360	29,122,609	-0.09%
2023-10-30	32.03	32.49	31.80	32.34	29.79	qfq	1,017,500	32,754,575	0.75%
2023-10-27	32.20	33.61	31.84	32.10	29.57	qfq	1,472,751	47,909,505	0.00%
2023-10-26	33.00	33.28	31.61	32.10	29.57	qfq	1,697,200	54,674,883	-0.93%
2023-10-25	31.25	32.94	31.25	32.40	29.85	qfq	2,485,858	80,255,163	6.93%
2023-10-24	28.96	30.35	28.76	30.30	27.91	qfq	775,400	23,130,811	5.03%
2023-10-23	28.78	29.57	28.66	28.85	26.58	qfq	627,700	18,216,151	-2.30%
2023-10-20	29.66	30.39	29.20	29.53	27.20	qfq	597,800	17,855,749	-0.71%
2023-10-19	29.77	30.65	29.60	29.74	27.40	qfq	480,700	14,462,948	-0.40%
2023-10-18	30.27	30.36	29.70	29.86	27.51	qfq	596,542	17,944,365	-1.06%
2023-10-17	30.18	30.33	30.00	30.18	27.80	qfq	362,106	10,911,289	-0.40%
2023-10-16	30.33	30.56	29.81	30.30	27.91	qfq	598,400	18,043,059	-0.10%
2023-10-13	30.50	30.68	30.21	30.33	27.94	qfq	520,917	15,838,090	-0.79%
2023-10-12	31.02	31.05	30.25	30.57	28.16	qfq	512,800	15,663,829	-1.55%
2023-10-11	31.17	31.17	29.69	31.05	28.60	qfq	852,500	26,092,557	-0.38%
2023-10-10	31.64	31.99	30.96	31.17	28.71	qfq	806,400	25,246,280	-1.08%
2023-10-09	32.03	32.18	31.50	31.51	29.03	qfq	921,900	29,336,746	-1.07%
2023-09-28	31.69	32.00	31.52	31.85	29.34	qfq	620,700	19,730,451	0.98%
2023-09-27	31.38	31.86	31.15	31.54	29.05	qfq	810,600	25,614,248	0.64%
2023-09-26	31.30	31.68	31.16	31.34	28.87	qfq	517,210	16,253,317	-0.16%
2023-09-25	31.44	31.80	31.20	31.39	28.92	qfq	532,390	16,729,021	-0.19%
2023-09-22	30.70	31.48	30.33	31.45	28.97	qfq	674,610	21,004,967	2.71%
2023-09-21	30.98	31.24	30.54	30.62	28.21	qfq	439,600	13,551,533	-0.65%
2023-09-20	30.89	31.46	30.80	30.82	28.39	qfq	545,500	16,964,701	-0.23%
2023-09-19	31.60	31.60	30.74	30.89	28.46	qfq	608,190	18,835,692	-2.00%
2023-09-18	30.65	31.92	30.31	31.52	29.04	qfq	1,173,690	36,857,199	2.80%
2023-09-15	30.60	31.15	30.21	30.66	28.24	qfq	841,923	25,829,345	1.25%
2023-09-14	31.27	31.28	30.12	30.28	27.89	qfq	794,477	24,309,945	-2.67%
2023-09-13	31.34	31.51	31.02	31.11	28.66	qfq	596,700	18,613,715	-0.86%
2023-09-12	31.49	31.55	31.08	31.38	28.91	qfq	538,200	16,800,922	-0.41%
2023-09-11	31.42	31.71	30.80	31.51	29.03	qfq	1,335,000	42,018,614	1.65%
2023-09-08	30.72	31.18	30.50	31.00	28.56	qfq	832,921	25,795,217	0.85%
2023-09-07	31.18	31.58	30.66	30.74	28.32	qfq	1,131,300	35,269,114	-1.63%
2023-09-06	31.25	31.66	31.11	31.25	28.79	qfq	1,224,279	38,313,376	-0.57%
2023-09-05	31.30	31.68	31.14	31.43	28.95	qfq	1,677,178	52,700,315	0.51%
2023-09-04	32.45	32.45	31.01	31.27	28.81	qfq	2,483,900	77,951,008	-3.49%
2023-09-01	32.20	33.56	31.21	32.40	29.85	qfq	3,201,000	102,873,898	0.37%
2023-08-31	33.27	33.70	32.13	32.28	29.74	qfq	3,015,759	98,057,743	-4.64%
2023-08-30	32.38	35.94	32.30	33.85	31.18	qfq	3,479,323	118,939,948	8.35%
2023-08-29	29.88	31.46	29.61	31.24	28.78	qfq	1,084,900	33,583,960	4.48%
2023-08-28	31.30	31.80	29.56	29.90	27.54	qfq	1,042,700	31,601,608	3.57%
2023-08-25	30.16	30.18	28.70	28.87	26.60	qfq	827,217	24,260,524	-3.80%
2023-08-24	30.47	30.80	29.70	30.01	27.65	qfq	832,300	25,002,875	-1.77%
2023-08-23	30.89	30.89	30.17	30.55	28.14	qfq	918,900	28,029,428	0.16%
2023-08-22	30.51	30.97	29.38	30.50	28.10	qfq	962,300	28,944,524	0.99%
2023-08-21	30.40	30.97	29.87	30.20	27.82	qfq	965,117	29,354,746	-0.82%
2023-08-18	29.86	31.14	29.68	30.45	28.05	qfq	777,000	23,719,836	1.98%
2023-08-17	29.40	29.90	28.55	29.86	27.51	qfq	805,644	23,712,254	2.68%
2023-08-16	29.57	29.57	29.01	29.08	26.79	qfq	454,917	13,267,384	-1.62%
2023-08-15	29.22	29.69	29.17	29.56	27.23	qfq	437,400	12,864,010	0.72%
2023-08-14	28.86	29.48	28.80	29.35	27.04	qfq	473,400	13,778,052	0.03%
2023-08-11	29.95	29.95	29.26	29.34	27.03	qfq	425,900	12,603,570	-1.25%
2023-08-10	29.29	29.73	29.03	29.71	27.37	qfq	332,900	9,826,859	1.19%
2023-08-09	29.64	29.71	29.18	29.36	27.05	qfq	482,500	14,156,904	-1.38%
2023-08-08	29.85	29.85	29.19	29.77	27.42	qfq	416,545	12,320,967	0.71%
2023-08-07	30.15	30.15	29.17	29.56	27.23	qfq	669,450	19,752,566	-1.96%
2023-08-04	29.97	30.56	29.81	30.15	27.77	qfq	515,800	15,530,139	0.37%
2023-08-03	30.41	30.41	29.86	30.04	27.67	qfq	289,500	8,698,141	-0.60%
2023-08-02	30.41	30.68	30.01	30.22	27.84	qfq	508,600	15,431,227	-0.62%
2023-08-01	30.78	30.78	30.06	30.41	28.01	qfq	624,800	18,927,567	-1.17%
2023-07-31	31.57	31.63	30.30	30.77	28.35	qfq	696,150	21,375,071	-2.13%
2023-07-28	31.29	31.66	30.92	31.44	28.96	qfq	433,800	13,610,207	0.51%
2023-07-27	31.77	32.15	31.13	31.28	28.82	qfq	504,500	15,854,452	-1.94%
2023-07-26	31.48	32.26	31.14	31.90	29.39	qfq	585,000	18,666,280	1.27%
2023-07-25	31.17	31.50	30.91	31.50	29.02	qfq	380,600	11,927,509	1.91%
2023-07-24	31.00	31.16	30.52	30.91	28.47	qfq	352,400	10,880,899	0.72%
2023-07-21	31.22	31.47	30.51	30.69	28.27	qfq	413,900	12,768,536	-1.29%
2023-07-20	31.45	32.00	31.00	31.09	28.64	qfq	512,100	16,057,236	-1.96%
2023-07-19	31.94	32.12	31.59	31.71	29.21	qfq	556,600	17,707,038	-0.72%
2023-07-18	31.72	31.97	31.31	31.94	29.42	qfq	489,800	15,536,235	1.14%