SECURITY DETAIL · RAW DATA

天益医疗301097.SZ

ASZSECNYSTOCK

最近收盘价32.972026-07-17

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）1,257,029

成交额（元）43,646,747

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
2026-05-26	2026-06-08	cash_dividend	0.5004425	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-26	2026-06-08	bonus_share	—	—	0.400354	—	AKSHARE_CNINFO_DIVIDEND
2025-05-12	2025-05-16	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.5015983	—	—	—	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	36.88	37.60	32.91	32.97	32.97	qfq	1,257,029	43,646,747	-11.23%
2026-07-16	36.19	37.86	35.60	37.14	37.14	qfq	1,195,641	44,270,292	2.68%
2026-07-15	36.19	37.00	35.55	36.17	36.17	qfq	915,124	33,251,485	0.06%
2026-07-14	34.33	36.20	34.03	36.15	36.15	qfq	1,280,588	45,142,938	4.78%
2026-07-13	34.20	36.51	33.98	34.50	34.50	qfq	1,636,677	57,818,482	1.08%
2026-07-10	33.76	35.22	33.40	34.13	34.13	qfq	611,321	21,068,248	0.71%
2026-07-09	34.72	34.77	33.31	33.89	33.89	qfq	681,347	23,135,788	-1.45%
2026-07-08	35.30	35.77	34.33	34.39	34.39	qfq	660,910	22,973,333	-2.52%
2026-07-07	37.85	37.92	35.06	35.28	35.28	qfq	920,903	33,216,949	-6.84%
2026-07-06	37.67	38.29	37.27	37.87	37.87	qfq	834,175	31,427,286	0.45%
2026-07-03	36.20	37.88	36.20	37.70	37.70	qfq	1,090,642	40,632,493	4.40%
2026-07-02	36.70	37.50	36.00	36.11	36.11	qfq	781,855	28,792,712	-1.12%
2026-07-01	35.37	36.76	34.83	36.52	36.52	qfq	1,045,535	37,659,668	2.30%
2026-06-30	36.20	36.94	34.96	35.70	35.70	qfq	967,421	34,391,935	-2.91%
2026-06-29	34.70	36.93	33.15	36.77	36.77	qfq	1,837,663	64,622,463	6.03%
2026-06-26	36.21	36.55	34.44	34.68	34.68	qfq	882,069	30,993,331	-5.45%
2026-06-25	37.86	37.86	35.85	36.68	36.68	qfq	887,037	32,426,837	-3.12%
2026-06-24	37.99	38.71	37.22	37.86	37.86	qfq	919,513	34,521,903	-1.35%
2026-06-23	38.06	38.98	37.00	38.38	38.38	qfq	1,024,720	39,034,901	0.71%
2026-06-22	37.50	38.21	36.12	38.11	38.11	qfq	1,460,183	54,150,262	1.38%
2026-06-18	36.40	37.69	35.73	37.59	37.59	qfq	1,152,827	42,885,185	3.33%
2026-06-17	36.53	37.69	35.92	36.38	36.38	qfq	1,173,737	42,995,399	-0.41%
2026-06-16	35.30	36.80	34.82	36.53	36.53	qfq	1,473,719	52,831,088	3.51%
2026-06-15	35.72	36.19	34.65	35.29	35.29	qfq	1,518,327	53,482,831	-1.34%
2026-06-12	35.34	36.50	35.07	35.77	35.77	qfq	587,962	21,013,252	1.25%
2026-06-11	35.55	35.73	34.66	35.33	35.33	qfq	925,951	32,595,481	-1.86%
2026-06-10	35.69	36.29	35.02	36.00	36.00	qfq	1,312,217	46,605,256	-0.14%
2026-06-09	34.67	36.22	34.00	36.05	36.05	qfq	1,897,762	66,855,180	7.13%
2026-06-08	35.44	36.40	33.05	33.65	33.65	qfq	1,598,114	55,034,801	-33.69%
2026-06-05	50.31	52.77	49.66	50.75	36.31	qfq	758,989	38,603,193	-0.29%
2026-06-04	51.95	51.95	50.55	50.90	36.42	qfq	510,011	26,096,602	-2.02%
2026-06-03	54.89	55.28	51.08	51.95	37.17	qfq	997,100	52,580,942	-5.55%
2026-06-02	53.32	55.18	51.77	55.00	39.35	qfq	1,097,700	59,042,794	3.68%
2026-06-01	52.59	54.07	50.98	53.05	37.96	qfq	1,241,200	66,026,289	0.25%
2026-05-29	55.25	55.93	52.32	52.92	37.86	qfq	1,106,580	59,272,484	-4.22%
2026-05-28	56.05	56.05	53.66	55.25	39.53	qfq	1,079,914	59,212,069	-1.43%
2026-05-27	57.98	57.98	55.28	56.05	40.10	qfq	1,178,652	66,029,896	-3.20%
2026-05-26	62.49	62.49	56.63	57.90	41.43	qfq	1,131,400	66,122,069	-6.52%
2026-05-25	62.12	63.20	61.39	61.94	44.32	qfq	849,300	52,703,473	0.60%
2026-05-22	60.45	62.39	58.88	61.57	44.05	qfq	918,700	56,141,879	2.82%
2026-05-21	61.49	64.63	59.51	59.88	42.84	qfq	1,106,800	68,654,105	-2.28%
2026-05-20	59.60	61.30	59.38	61.28	43.84	qfq	917,000	55,598,753	2.82%
2026-05-19	59.92	60.50	58.20	59.60	42.64	qfq	697,900	41,385,801	-0.53%
2026-05-18	58.61	59.92	58.01	59.92	42.87	qfq	543,800	32,086,620	2.24%
2026-05-15	59.09	59.70	58.09	58.61	41.93	qfq	525,499	30,855,109	-0.31%
2026-05-14	59.30	59.78	57.55	58.79	42.06	qfq	559,614	32,798,061	-0.81%
2026-05-13	59.51	59.89	58.74	59.27	42.41	qfq	592,216	35,074,310	-0.49%
2026-05-12	60.65	60.65	58.66	59.56	42.61	qfq	601,718	35,700,406	-1.80%
2026-05-11	59.07	61.04	58.50	60.65	43.39	qfq	799,171	47,874,219	2.67%
2026-05-08	59.15	59.20	58.11	59.07	42.26	qfq	487,489	28,621,428	0.29%
2026-05-07	58.76	59.19	57.81	58.90	42.14	qfq	745,714	43,730,567	-0.08%
2026-05-06	59.49	59.59	57.30	58.95	42.18	qfq	840,900	49,375,048	0.55%
2026-04-30	57.89	59.39	57.27	58.63	41.95	qfq	662,915	38,796,337	1.28%
2026-04-29	56.22	58.30	56.22	57.89	41.42	qfq	718,911	41,492,962	1.90%
2026-04-28	57.84	58.20	56.30	56.81	40.65	qfq	666,100	37,854,315	-1.73%
2026-04-27	57.43	58.45	56.79	57.81	41.36	qfq	871,900	50,258,264	0.61%
2026-04-24	58.65	59.17	56.22	57.46	41.11	qfq	1,618,781	92,837,575	-2.51%
2026-04-23	60.59	64.13	58.88	58.94	42.17	qfq	1,707,470	104,102,549	-1.27%
2026-04-22	58.94	60.15	57.86	59.70	42.71	qfq	810,073	47,635,098	1.19%
2026-04-21	58.80	59.10	57.67	59.00	42.21	qfq	683,500	39,897,779	0.24%
2026-04-20	59.65	59.65	58.35	58.86	42.11	qfq	689,435	40,530,542	-0.67%
2026-04-17	60.19	60.72	58.66	59.26	42.40	qfq	974,110	57,666,853	-1.72%
2026-04-16	56.77	63.36	56.65	60.30	43.14	qfq	1,440,250	85,899,044	5.70%
2026-04-15	55.99	57.96	55.84	57.05	40.82	qfq	661,400	37,833,297	2.19%
2026-04-14	55.39	55.90	54.66	55.83	39.94	qfq	509,100	28,139,002	1.66%
2026-04-13	54.42	55.70	53.82	54.92	39.29	qfq	473,299	25,960,908	1.05%
2026-04-10	54.03	54.92	53.41	54.35	38.89	qfq	553,800	29,997,351	1.21%
2026-04-09	55.21	55.49	53.35	53.70	38.42	qfq	470,900	25,528,670	-2.72%
2026-04-08	54.89	55.49	53.96	55.20	39.49	qfq	781,250	42,808,592	1.28%
2026-04-07	52.49	54.79	51.87	54.50	38.99	qfq	924,100	49,546,030	4.71%
2026-04-03	54.38	54.38	51.20	52.05	37.24	qfq	746,356	38,963,412	-3.54%
2026-04-02	53.55	54.89	53.48	53.96	38.61	qfq	861,000	46,613,781	0.67%
2026-04-01	52.90	53.90	52.26	53.60	38.35	qfq	701,203	37,463,287	3.74%
2026-03-31	52.23	53.77	51.66	51.67	36.97	qfq	528,800	27,902,407	-1.05%
2026-03-30	50.86	52.87	50.06	52.22	37.36	qfq	732,405	37,965,306	0.79%
2026-03-27	50.94	52.42	50.94	51.81	37.07	qfq	695,700	35,954,573	0.45%
2026-03-26	51.81	53.60	51.22	51.58	36.90	qfq	582,091	30,476,219	-0.54%
2026-03-25	51.87	52.95	51.67	51.86	37.10	qfq	523,350	27,390,260	0.54%
2026-03-24	49.80	51.65	49.00	51.58	36.90	qfq	721,955	36,265,341	5.68%
2026-03-23	50.98	51.09	48.23	48.81	34.92	qfq	1,416,353	70,529,111	-5.04%
2026-03-20	56.19	56.90	50.87	51.40	36.78	qfq	2,192,000	116,032,371	-7.04%
2026-03-19	57.30	57.88	55.20	55.29	39.56	qfq	817,200	45,647,536	-4.54%
2026-03-18	57.40	58.09	56.88	57.92	41.44	qfq	562,000	32,319,183	0.91%
2026-03-17	61.49	61.50	57.30	57.40	41.07	qfq	1,061,900	62,251,810	-6.65%
2026-03-16	60.06	61.90	59.86	61.49	43.99	qfq	756,100	46,174,438	2.14%
2026-03-13	59.78	61.14	59.00	60.20	43.07	qfq	762,300	45,963,588	0.79%
2026-03-12	59.12	60.49	58.75	59.73	42.74	qfq	1,428,105	85,211,601	1.07%
2026-03-11	59.29	59.55	57.64	59.10	42.28	qfq	936,400	54,993,854	0.17%
2026-03-10	57.79	59.05	57.14	59.00	42.21	qfq	663,442	38,852,082	4.02%
2026-03-09	57.29	58.44	55.00	56.72	40.58	qfq	887,005	50,048,445	-1.90%
2026-03-06	56.68	59.70	56.24	57.82	41.37	qfq	1,167,149	67,989,897	1.67%
2026-03-05	56.01	56.87	55.30	56.87	40.69	qfq	514,905	28,953,615	3.03%
2026-03-04	55.33	56.07	54.87	55.20	39.49	qfq	568,200	31,477,842	-0.38%
2026-03-03	56.71	57.53	55.33	55.41	39.64	qfq	632,800	35,591,226	-2.55%
2026-03-02	58.00	58.50	56.77	56.86	40.68	qfq	878,100	50,367,853	-2.05%
2026-02-27	57.39	58.40	56.52	58.05	41.53	qfq	677,700	39,055,660	1.33%
2026-02-26	57.86	57.96	56.22	57.29	40.99	qfq	761,100	43,213,949	-0.43%
2026-02-25	57.45	57.97	56.36	57.54	41.17	qfq	731,200	41,755,097	0.28%
2026-02-24	55.46	57.42	55.46	57.38	41.05	qfq	1,010,800	57,352,874	3.69%
2026-02-13	55.81	56.65	54.99	55.34	39.59	qfq	495,807	27,609,133	-1.04%
2026-02-12	56.75	57.00	55.88	55.92	40.01	qfq	555,000	31,205,466	-1.06%
2026-02-11	56.17	56.92	56.01	56.52	40.44	qfq	525,200	29,695,470	0.64%
2026-02-10	57.08	57.29	56.16	56.16	40.18	qfq	502,700	28,470,637	-1.63%
2026-02-09	56.74	57.26	56.01	57.09	40.85	qfq	635,800	36,121,130	1.73%
2026-02-06	56.36	57.17	55.66	56.12	40.15	qfq	820,500	46,242,061	-1.25%
2026-02-05	55.88	57.54	55.88	56.83	40.66	qfq	662,000	37,575,597	0.89%
2026-02-04	56.24	57.25	55.56	56.33	40.30	qfq	1,084,039	61,022,591	0.20%
2026-02-03	57.89	58.00	54.50	56.22	40.22	qfq	1,458,759	81,139,280	-1.56%
2026-02-02	57.80	59.20	55.13	57.11	40.86	qfq	2,528,475	144,159,708	-4.71%
2026-01-30	58.02	60.38	57.77	59.93	42.88	qfq	942,166	55,870,165	3.35%
2026-01-29	58.80	60.60	57.80	57.99	41.49	qfq	1,146,603	67,924,183	-0.72%
2026-01-28	59.19	59.69	57.69	58.41	41.79	qfq	1,078,500	63,201,312	-0.61%
2026-01-27	59.50	59.67	56.80	58.77	42.05	qfq	1,367,200	79,106,303	-2.50%
2026-01-26	59.48	61.30	58.59	60.28	43.13	qfq	1,670,604	100,408,399	1.23%
2026-01-23	58.40	60.81	57.50	59.55	42.61	qfq	1,790,603	106,362,680	1.85%
2026-01-22	61.12	61.49	58.28	58.47	41.83	qfq	1,541,598	90,748,205	-3.48%
2026-01-21	58.42	63.42	57.76	60.58	43.34	qfq	2,982,228	183,119,410	2.73%
2026-01-20	55.56	60.19	54.55	58.97	42.19	qfq	2,970,933	173,558,052	6.16%
2026-01-19	53.44	55.55	53.00	55.55	39.74	qfq	1,559,040	84,993,056	3.50%
2026-01-16	54.14	54.80	53.67	53.67	38.40	qfq	1,082,831	58,613,507	-1.72%
2026-01-15	56.49	56.50	54.01	54.61	39.07	qfq	1,900,211	104,278,411	-4.73%
2026-01-14	56.80	60.50	52.00	57.32	41.01	qfq	3,351,021	187,433,968	-2.02%
2026-01-13	53.55	61.51	53.55	58.50	41.86	qfq	3,553,859	202,833,417	14.12%
2026-01-12	52.49	53.18	50.60	51.26	36.68	qfq	1,687,806	87,419,708	-1.73%
2026-01-09	53.90	53.91	51.76	52.16	37.32	qfq	1,171,335	61,347,142	-3.26%
2026-01-08	53.07	54.19	52.44	53.92	38.58	qfq	647,035	34,672,663	1.58%
2026-01-07	52.22	54.00	52.22	53.08	37.98	qfq	573,619	30,477,659	1.09%
2026-01-06	52.92	53.89	52.40	52.51	37.57	qfq	814,750	43,085,161	-1.41%
2026-01-05	51.79	53.80	50.61	53.26	38.11	qfq	1,150,119	61,098,105	3.18%
2025-12-31	51.50	52.19	50.92	51.62	36.93	qfq	525,904	27,067,032	-0.15%
2025-12-30	52.20	52.59	51.35	51.70	36.99	qfq	709,100	36,799,712	-1.56%
2025-12-29	52.05	52.98	51.50	52.52	37.58	qfq	686,600	36,013,676	0.79%
2025-12-26	51.66	52.94	51.39	52.11	37.28	qfq	1,095,375	57,204,843	0.42%
2025-12-25	53.22	54.29	51.10	51.89	37.13	qfq	1,878,015	98,791,303	-5.43%
2025-12-24	54.44	55.49	54.33	54.87	39.26	qfq	634,726	34,949,657	0.48%
2025-12-23	54.67	55.12	53.90	54.61	39.07	qfq	452,592	24,678,266	0.20%
2025-12-22	55.41	55.41	54.45	54.50	38.99	qfq	468,100	25,669,647	-1.16%
2025-12-19	54.96	55.58	54.52	55.14	39.45	qfq	463,800	25,572,490	0.80%
2025-12-18	55.00	56.12	54.20	54.70	39.14	qfq	573,832	31,755,258	-0.55%
2025-12-17	53.89	55.18	53.81	55.00	39.35	qfq	809,826	44,195,499	3.38%
2025-12-16	54.41	54.41	52.56	53.20	38.06	qfq	590,950	31,533,499	-1.57%
2025-12-15	52.78	55.39	52.70	54.05	38.67	qfq	1,082,228	58,640,764	2.43%
2025-12-12	53.55	54.08	52.77	52.77	37.76	qfq	741,928	39,598,149	-1.60%
2025-12-11	54.70	55.69	53.61	53.63	38.37	qfq	599,731	32,527,355	-1.70%
2025-12-10	55.34	55.51	54.20	54.56	39.04	qfq	622,500	34,009,253	-1.00%
2025-12-09	55.11	56.50	55.11	55.11	39.43	qfq	712,726	39,689,026	-0.52%
2025-12-08	57.01	57.29	55.08	55.40	39.64	qfq	1,025,629	57,225,843	-2.33%
2025-12-05	55.67	57.07	54.94	56.72	40.58	qfq	709,480	39,676,963	2.14%
2025-12-04	56.51	56.53	55.00	55.53	39.73	qfq	682,600	38,002,651	-1.73%
2025-12-03	57.05	58.39	55.96	56.51	40.43	qfq	773,417	43,822,122	-0.96%
2025-12-02	58.85	58.89	56.82	57.06	40.82	qfq	1,129,283	64,853,051	-3.11%
2025-12-01	58.96	60.00	58.68	58.89	42.13	qfq	894,785	53,063,351	-0.81%
2025-11-28	59.14	59.55	57.99	59.37	42.48	qfq	728,100	42,873,640	0.68%
2025-11-27	57.66	59.68	57.12	58.97	42.19	qfq	1,100,725	64,669,843	1.71%
2025-11-26	57.50	59.70	56.76	57.98	41.48	qfq	1,259,900	73,771,549	2.17%
2025-11-25	57.28	57.96	56.65	56.75	40.60	qfq	834,000	47,801,107	0.18%
2025-11-24	55.65	57.31	55.65	56.65	40.53	qfq	876,600	49,350,261	1.80%
2025-11-21	58.55	59.15	55.65	55.65	39.82	qfq	1,583,153	90,062,244	-5.93%
2025-11-20	58.38	59.99	57.86	59.16	42.33	qfq	1,357,200	80,120,182	1.58%
2025-11-19	60.90	60.91	57.40	58.24	41.67	qfq	1,746,401	102,302,394	-5.35%
2025-11-18	59.29	61.56	57.89	61.53	44.02	qfq	1,922,500	114,998,112	3.05%
2025-11-17	58.97	61.00	57.23	59.71	42.72	qfq	1,924,474	114,703,255	-0.48%
2025-11-14	62.23	62.85	59.50	60.00	42.93	qfq	2,791,572	169,212,747	-6.29%
2025-11-13	63.58	65.50	60.33	64.03	45.81	qfq	4,526,693	283,515,218	-1.94%
2025-11-12	57.99	68.00	57.99	65.30	46.72	qfq	4,648,196	294,343,670	11.34%
2025-11-11	58.21	59.47	57.89	58.65	41.96	qfq	1,684,314	98,600,664	-1.56%
2025-11-10	55.05	60.39	55.00	59.58	42.63	qfq	3,629,075	213,684,963	7.35%
2025-11-07	57.33	57.85	55.16	55.50	39.71	qfq	1,777,425	99,907,626	-4.31%
2025-11-06	57.55	58.08	56.33	58.00	41.50	qfq	2,279,570	130,753,468	-1.36%
2025-11-05	55.00	59.39	54.15	58.80	42.07	qfq	3,746,387	216,199,107	5.00%
2025-11-04	55.00	56.00	54.12	56.00	40.07	qfq	2,370,139	130,892,076	0.76%
2025-11-03	55.00	55.58	53.90	55.58	39.77	qfq	1,915,752	104,561,718	0.05%
2025-10-31	56.19	56.93	53.88	55.55	39.74	qfq	2,759,540	152,589,035	-0.80%
2025-10-30	57.42	58.75	55.79	56.00	40.07	qfq	3,549,810	202,212,785	-3.38%
2025-10-29	56.50	60.59	54.21	57.96	41.47	qfq	5,372,787	306,474,031	-1.76%
2025-10-28	55.44	59.98	53.45	59.00	42.21	qfq	7,126,056	401,904,556	5.83%
2025-10-27	49.37	55.75	49.00	55.75	39.89	qfq	6,679,806	363,908,131	20.00%
2025-10-24	45.65	47.00	45.32	46.46	33.24	qfq	638,550	29,675,885	1.80%
2025-10-23	45.23	45.71	44.29	45.64	32.65	qfq	614,900	27,627,835	1.17%
2025-10-22	45.09	45.42	44.51	45.11	32.27	qfq	475,000	21,430,262	0.18%
2025-10-21	43.96	45.06	43.60	45.03	32.22	qfq	580,800	25,861,958	2.90%
2025-10-20	43.08	43.98	42.81	43.76	31.31	qfq	637,200	27,752,551	2.10%
2025-10-17	43.00	43.63	42.82	42.86	30.67	qfq	424,400	18,333,139	-0.51%
2025-10-16	43.38	43.76	42.90	43.08	30.82	qfq	345,500	14,967,315	-0.69%
2025-10-15	42.58	44.11	42.58	43.38	31.04	qfq	552,900	24,007,566	1.95%
2025-10-14	43.35	43.68	42.45	42.55	30.44	qfq	419,400	17,967,664	-1.37%
2025-10-13	42.66	43.68	41.30	43.14	30.87	qfq	592,700	25,460,962	-0.85%
2025-10-10	43.33	44.09	42.99	43.51	31.13	qfq	389,153	16,899,133	0.42%
2025-10-09	44.39	44.60	43.20	43.33	31.00	qfq	593,200	25,952,799	-1.34%
2025-09-30	43.74	44.21	43.17	43.92	31.42	qfq	482,800	21,108,754	0.27%
2025-09-29	43.21	43.98	42.33	43.80	31.34	qfq	517,300	22,405,254	1.37%
2025-09-26	42.55	43.95	42.13	43.21	30.92	qfq	527,249	22,807,383	1.01%
2025-09-25	42.95	44.24	42.63	42.78	30.61	qfq	608,100	26,357,176	-1.18%
2025-09-24	43.54	44.03	42.91	43.29	30.97	qfq	742,649	32,252,130	-1.12%
2025-09-23	42.73	44.29	40.22	43.78	31.32	qfq	1,543,100	65,314,495	2.46%
2025-09-22	42.38	43.97	42.12	42.73	30.57	qfq	657,900	28,219,972	1.47%
2025-09-19	44.37	45.01	41.72	42.11	30.13	qfq	1,643,100	70,353,368	-5.50%
2025-09-18	46.49	46.61	43.86	44.56	31.88	qfq	994,015	44,887,169	-3.67%
2025-09-17	46.46	47.49	46.19	46.26	33.10	qfq	591,900	27,692,602	-0.43%
2025-09-16	46.52	46.63	45.72	46.46	33.24	qfq	475,700	21,993,078	-0.21%
2025-09-15	46.01	46.87	45.43	46.56	33.31	qfq	780,364	36,045,002	0.58%
2025-09-12	45.45	47.53	45.36	46.29	33.12	qfq	1,111,300	51,596,281	1.85%
2025-09-11	44.48	45.59	44.11	45.45	32.52	qfq	618,983	27,869,887	2.09%
2025-09-10	44.50	45.25	44.12	44.52	31.85	qfq	429,363	19,138,270	-0.42%
2025-09-09	44.92	45.39	44.11	44.71	31.99	qfq	510,649	22,799,956	-0.97%
2025-09-08	44.40	45.37	44.30	45.15	32.30	qfq	748,078	33,624,628	2.10%
2025-09-05	44.19	44.75	43.58	44.22	31.64	qfq	427,063	18,869,433	0.57%
2025-09-04	44.16	45.09	43.67	43.97	31.46	qfq	688,400	30,574,563	0.16%
2025-09-03	44.11	45.18	43.81	43.90	31.41	qfq	702,500	31,275,033	-0.48%
2025-09-02	44.20	44.59	43.51	44.11	31.56	qfq	700,841	30,809,613	-0.20%
2025-09-01	44.33	45.00	44.01	44.20	31.62	qfq	751,778	33,469,726	-0.50%
2025-08-29	44.32	44.98	43.92	44.42	31.78	qfq	808,153	35,926,554	0.27%
2025-08-28	45.63	45.63	43.36	44.30	31.70	qfq	1,497,706	66,352,842	-2.77%
2025-08-27	46.96	46.96	44.00	45.56	32.60	qfq	1,513,578	68,635,323	-2.19%
2025-08-26	46.04	46.97	45.56	46.58	33.33	qfq	718,991	33,331,039	1.15%
2025-08-25	45.45	46.39	45.40	46.05	32.95	qfq	641,700	29,531,611	1.48%
2025-08-22	46.34	46.34	44.76	45.38	32.47	qfq	596,725	27,016,730	-1.13%
2025-08-21	46.15	46.49	45.50	45.90	32.84	qfq	488,025	22,423,040	0.13%
2025-08-20	45.30	46.49	44.90	45.84	32.80	qfq	677,500	30,888,062	0.79%
2025-08-19	45.38	46.03	45.02	45.48	32.54	qfq	508,788	23,116,849	0.07%
2025-08-18	45.94	46.56	45.11	45.45	32.52	qfq	868,879	39,752,669	-1.07%
2025-08-15	45.80	46.15	44.81	45.94	32.87	qfq	1,001,200	45,576,115	2.45%
2025-08-14	46.81	46.83	44.81	44.84	32.08	qfq	873,688	39,733,776	-3.78%
2025-08-13	47.47	47.79	46.35	46.60	33.34	qfq	507,900	23,814,023	-1.56%
2025-08-12	47.46	49.38	47.03	47.34	33.87	qfq	711,300	34,006,203	-0.08%
2025-08-11	46.24	48.17	45.64	47.38	33.90	qfq	719,100	33,902,031	2.20%
2025-08-08	46.50	47.29	45.70	46.36	33.17	qfq	706,749	32,816,387	0.13%
2025-08-07	46.50	48.19	46.05	46.30	33.13	qfq	1,040,200	48,720,242	0.15%
2025-08-06	46.69	47.37	46.05	46.23	33.08	qfq	921,697	42,850,137	-0.37%
2025-08-05	45.63	48.23	45.63	46.40	33.20	qfq	1,276,833	59,726,064	1.05%
2025-08-04	44.77	46.25	44.58	45.92	32.85	qfq	1,014,100	46,238,156	1.53%
2025-08-01	45.34	45.79	44.90	45.23	32.36	qfq	941,300	42,582,335	-0.29%
2025-07-31	45.70	46.89	45.08	45.36	32.45	qfq	1,435,500	66,199,050	-0.79%
2025-07-30	45.46	46.74	44.80	45.72	32.71	qfq	1,193,750	54,559,811	-0.59%
2025-07-29	46.88	47.29	44.78	45.99	32.90	qfq	2,173,915	99,222,809	-2.32%
2025-07-28	47.90	48.39	46.30	47.08	33.68	qfq	1,654,927	77,802,752	-2.73%
2025-07-25	45.97	50.19	45.17	48.40	34.63	qfq	2,812,800	135,875,661	4.85%
2025-07-24	45.06	46.49	44.29	46.16	33.03	qfq	1,913,008	86,949,661	2.55%
2025-07-23	43.19	46.00	42.36	45.01	32.20	qfq	2,711,353	120,258,134	4.97%
2025-07-22	45.05	45.05	42.68	42.88	30.68	qfq	2,090,000	90,955,913	-2.12%
2025-07-21	43.00	44.10	42.66	43.81	31.34	qfq	1,432,400	62,432,615	2.07%
2025-07-18	42.50	43.05	41.98	42.92	30.71	qfq	1,103,670	47,088,126	1.11%
2025-07-17	41.44	42.49	41.00	42.45	30.37	qfq	970,360	40,599,816	2.04%
2025-07-16	40.73	41.94	40.45	41.60	29.76	qfq	1,096,800	45,366,686	2.34%
2025-07-15	41.02	41.27	40.04	40.65	29.08	qfq	534,600	21,698,675	-0.76%
2025-07-14	40.50	41.04	40.39	40.96	29.31	qfq	538,070	21,941,021	0.66%
2025-07-11	40.54	40.99	39.94	40.69	29.11	qfq	673,700	27,266,484	0.37%
2025-07-10	41.15	41.46	40.25	40.54	29.01	qfq	581,596	23,631,516	-1.65%
2025-07-09	40.90	41.97	40.50	41.22	29.49	qfq	1,016,150	41,870,085	0.68%
2025-07-08	40.63	41.30	39.96	40.94	29.29	qfq	1,241,600	50,486,982	0.64%
2025-07-07	39.75	42.68	39.75	40.68	29.11	qfq	1,902,320	79,043,694	1.70%
2025-07-04	40.43	40.43	39.70	40.00	28.62	qfq	379,000	15,176,831	-0.25%
2025-07-03	40.09	40.28	39.86	40.10	28.69	qfq	391,700	15,702,547	0.55%
2025-07-02	40.38	40.49	39.64	39.88	28.53	qfq	542,700	21,715,133	-1.09%
2025-07-01	40.07	40.57	39.90	40.32	28.85	qfq	444,000	17,868,541	0.83%
2025-06-30	39.60	40.15	39.46	39.99	28.61	qfq	485,700	19,387,417	1.24%
2025-06-27	39.51	39.86	39.31	39.50	28.26	qfq	389,700	15,391,507	0.13%
2025-06-26	39.38	39.96	39.14	39.45	28.23	qfq	466,600	18,466,405	0.18%
2025-06-25	39.51	39.69	38.99	39.38	28.18	qfq	759,500	29,863,360	0.36%
2025-06-24	39.29	39.50	38.42	39.24	28.08	qfq	1,125,900	44,014,178	1.19%
2025-06-23	38.19	40.28	38.19	38.78	27.75	qfq	1,102,453	42,890,781	3.88%
2025-06-20	37.73	38.49	37.27	37.33	26.71	qfq	302,400	11,411,471	-0.90%
2025-06-19	38.59	38.59	37.58	37.67	26.95	qfq	411,400	15,601,424	-2.00%
2025-06-18	38.83	39.27	38.12	38.44	27.50	qfq	374,650	14,396,883	-0.85%
2025-06-17	39.20	39.62	38.55	38.77	27.74	qfq	314,100	12,250,546	-0.62%
2025-06-16	38.25	39.34	38.23	39.01	27.91	qfq	453,600	17,643,615	1.59%
2025-06-13	39.30	39.30	38.22	38.40	27.47	qfq	428,414	16,516,437	-2.44%
2025-06-12	39.11	39.44	38.86	39.36	28.16	qfq	327,800	12,840,896	0.97%
2025-06-11	38.94	39.35	38.79	38.98	27.89	qfq	297,400	11,603,134	0.10%
2025-06-10	39.30	39.67	38.40	38.94	27.86	qfq	364,900	14,255,191	-0.92%
2025-06-09	38.61	39.58	38.38	39.30	28.12	qfq	520,200	20,401,505	1.81%
2025-06-06	38.65	38.65	37.88	38.60	27.62	qfq	256,500	9,845,479	0.18%
2025-06-05	38.96	39.12	38.14	38.53	27.57	qfq	405,347	15,591,823	-1.51%
2025-06-04	38.02	39.45	37.89	39.12	27.99	qfq	599,100	23,257,258	2.89%
2025-06-03	37.84	38.49	37.45	38.02	27.20	qfq	334,800	12,774,171	0.48%
2025-05-30	38.39	38.59	37.53	37.84	27.07	qfq	337,600	12,773,399	-1.46%
2025-05-29	37.43	38.45	37.34	38.40	27.47	qfq	444,500	16,976,104	2.59%
2025-05-28	37.84	37.99	37.12	37.43	26.78	qfq	218,000	8,153,743	-0.98%
2025-05-27	37.60	37.88	37.26	37.80	27.04	qfq	303,000	11,381,021	0.40%
2025-05-26	37.63	37.89	37.06	37.65	26.94	qfq	357,700	13,421,480	0.78%
2025-05-23	37.35	38.35	36.88	37.36	26.73	qfq	429,300	16,152,678	0.05%
2025-05-22	37.91	38.59	37.17	37.34	26.72	qfq	463,170	17,485,143	-2.38%
2025-05-21	38.59	38.74	37.93	38.25	27.37	qfq	289,500	11,069,737	-0.83%
2025-05-20	38.29	38.61	37.89	38.57	27.60	qfq	372,847	14,313,229	1.18%
2025-05-19	37.73	38.35	37.33	38.12	27.27	qfq	437,200	16,583,746	1.03%
2025-05-16	36.55	37.92	36.54	37.73	26.99	qfq	567,547	21,254,712	1.45%
2025-05-15	37.10	37.40	36.51	37.19	26.26	qfq	372,500	13,761,033	0.00%
2025-05-14	38.29	38.29	36.84	37.19	26.26	qfq	536,400	20,025,339	-2.00%
2025-05-13	37.90	38.27	37.39	37.95	26.80	qfq	369,400	13,971,764	0.77%
2025-05-12	37.50	37.73	37.14	37.66	26.59	qfq	394,300	14,794,825	1.70%
2025-05-09	37.76	37.94	36.99	37.03	26.15	qfq	334,500	12,492,373	-2.01%
2025-05-08	36.84	37.81	36.64	37.79	26.68	qfq	498,100	18,613,147	2.63%
2025-05-07	36.60	37.49	36.34	36.82	26.00	qfq	440,096	16,209,169	1.04%
2025-05-06	36.28	36.57	36.00	36.44	25.73	qfq	517,000	18,790,210	1.50%
2025-04-30	34.97	35.98	34.81	35.90	25.35	qfq	419,400	14,918,888	2.66%
2025-04-29	34.18	36.28	33.71	34.97	24.69	qfq	570,800	20,037,454	2.31%
2025-04-28	34.00	34.29	33.11	34.18	24.13	qfq	615,100	20,784,536	0.00%
2025-04-25	34.07	34.78	33.61	34.18	24.13	qfq	425,200	14,470,256	0.47%
2025-04-24	34.99	35.17	33.82	34.02	24.02	qfq	397,200	13,644,496	-2.52%
2025-04-23	34.84	35.18	34.58	34.90	24.64	qfq	322,800	11,279,612	0.93%
2025-04-22	34.35	34.68	33.88	34.58	24.42	qfq	306,800	10,556,579	0.99%
2025-04-21	33.77	34.26	33.45	34.24	24.18	qfq	512,300	17,461,006	1.45%
2025-04-18	34.08	34.64	33.47	33.75	23.83	qfq	323,900	10,959,608	-1.92%
2025-04-17	34.00	34.74	33.44	34.41	24.30	qfq	392,300	13,448,494	2.02%
2025-04-16	34.18	34.25	33.13	33.73	23.82	qfq	638,200	21,408,272	-2.12%
2025-04-15	34.56	35.25	34.12	34.46	24.33	qfq	547,800	18,899,286	-0.38%
2025-04-14	33.89	34.89	33.56	34.59	24.42	qfq	455,100	15,666,955	2.85%
2025-04-11	33.57	34.50	33.35	33.63	23.75	qfq	511,600	17,291,793	-0.44%
2025-04-10	33.34	34.79	33.30	33.78	23.85	qfq	534,953	18,306,268	2.24%
2025-04-09	31.80	33.20	29.30	33.04	23.33	qfq	779,700	24,505,243	2.07%
2025-04-08	31.58	32.94	31.50	32.37	22.86	qfq	818,400	26,317,597	4.55%
2025-04-07	36.27	36.27	30.26	30.96	21.86	qfq	1,132,900	36,716,679	-18.14%
2025-04-03	38.17	38.56	37.38	37.82	26.70	qfq	368,400	13,969,722	-1.05%
2025-04-02	38.19	38.91	38.01	38.22	26.99	qfq	361,700	13,932,364	0.08%
2025-04-01	37.03	38.84	37.03	38.19	26.97	qfq	579,700	22,153,594	3.38%
2025-03-31	37.27	37.35	36.30	36.94	26.08	qfq	501,602	18,403,262	-0.78%
2025-03-28	38.05	38.30	37.23	37.23	26.29	qfq	602,200	22,696,230	-2.03%
2025-03-27	38.14	38.49	37.30	38.00	26.83	qfq	420,649	15,931,894	-0.78%
2025-03-26	37.70	38.54	37.34	38.30	27.04	qfq	429,400	16,408,735	2.00%
2025-03-25	37.69	37.87	37.17	37.55	26.51	qfq	215,300	8,075,007	-0.05%
2025-03-24	38.08	38.65	36.98	37.57	26.53	qfq	439,200	16,554,530	-2.16%
2025-03-21	38.77	39.19	38.07	38.40	27.11	qfq	397,600	15,305,742	-1.69%
2025-03-20	39.27	39.71	38.81	39.06	27.58	qfq	337,800	13,223,498	-1.04%
2025-03-19	40.30	40.57	39.27	39.47	27.87	qfq	571,000	22,618,032	-1.77%
2025-03-18	39.39	40.50	38.90	40.18	28.37	qfq	730,900	29,229,409	2.45%
2025-03-17	39.99	40.69	39.12	39.22	27.69	qfq	918,800	36,344,308	-1.93%
2025-03-14	37.74	40.32	37.70	39.99	28.24	qfq	1,132,715	44,358,002	5.63%
2025-03-13	39.26	39.37	37.37	37.86	26.73	qfq	769,581	29,346,789	-3.57%
2025-03-12	39.90	39.90	39.18	39.26	27.72	qfq	390,600	15,379,461	-1.38%
2025-03-11	40.15	40.15	39.18	39.81	28.11	qfq	591,100	23,461,930	-2.07%
2025-03-10	39.59	41.50	39.30	40.65	28.70	qfq	917,014	37,174,130	3.86%
2025-03-07	40.00	40.25	38.88	39.14	27.64	qfq	454,370	17,916,574	-2.56%
2025-03-06	39.49	40.29	39.21	40.17	28.36	qfq	604,800	24,126,679	1.83%
2025-03-05	39.70	39.99	38.93	39.45	27.86	qfq	767,853	30,144,250	-1.52%
2025-03-04	40.80	40.80	39.58	40.06	28.29	qfq	722,013	28,860,715	-1.81%
2025-03-03	42.50	43.27	40.00	40.80	28.81	qfq	1,710,015	71,227,145	-2.83%
2025-02-28	39.61	42.49	39.24	41.99	29.65	qfq	1,910,500	78,172,873	4.50%
2025-02-27	39.60	40.33	39.06	40.18	28.37	qfq	901,368	35,828,456	1.52%
2025-02-26	38.64	39.86	38.60	39.58	27.95	qfq	673,368	26,423,160	3.26%
2025-02-25	37.77	38.80	37.48	38.33	27.06	qfq	499,000	19,127,004	0.71%
2025-02-24	38.22	38.22	37.38	38.06	26.87	qfq	516,600	19,478,678	-0.65%
2025-02-21	38.36	38.68	37.83	38.31	27.05	qfq	532,300	20,293,593	-0.60%
2025-02-20	38.27	39.39	38.19	38.54	27.21	qfq	630,984	24,433,757	0.08%
2025-02-19	37.98	38.79	37.70	38.51	27.19	qfq	468,200	17,916,478	2.09%
2025-02-18	38.99	39.10	37.69	37.72	26.63	qfq	526,800	20,187,909	-3.60%
2025-02-17	39.30	40.40	38.19	39.13	27.63	qfq	844,984	33,292,673	0.57%
2025-02-14	37.66	38.96	37.41	38.91	27.47	qfq	710,700	27,387,155	4.04%
2025-02-13	39.15	39.24	37.40	37.40	26.41	qfq	665,800	25,477,891	-4.30%
2025-02-12	39.15	39.28	38.70	39.08	27.59	qfq	349,200	13,608,774	-0.05%
2025-02-11	39.58	39.70	38.61	39.10	27.61	qfq	454,700	17,756,001	-1.21%
2025-02-10	38.72	39.64	38.40	39.58	27.95	qfq	471,049	18,459,092	2.86%
2025-02-07	37.88	38.83	37.72	38.48	27.17	qfq	533,800	20,540,084	1.56%
2025-02-06	37.60	37.90	37.14	37.89	26.75	qfq	362,700	13,656,522	0.77%
2025-02-05	37.88	38.12	37.21	37.60	26.55	qfq	339,349	12,736,012	-0.40%
2025-01-27	37.21	38.39	37.03	37.75	26.65	qfq	344,000	13,057,614	0.35%
2025-01-24	37.49	37.74	36.88	37.62	26.56	qfq	313,900	11,738,466	-0.29%
2025-01-23	37.69	38.32	37.63	37.73	26.64	qfq	315,400	11,979,831	0.53%
2025-01-22	38.02	38.02	37.39	37.53	26.50	qfq	166,200	6,255,734	-1.42%
2025-01-21	38.26	38.38	37.30	38.07	26.88	qfq	285,000	10,765,722	0.13%
2025-01-20	37.59	38.29	37.50	38.02	26.85	qfq	277,000	10,493,360	1.14%
2025-01-17	37.64	37.98	37.21	37.59	26.54	qfq	188,000	7,051,385	0.00%
2025-01-16	37.66	38.19	37.30	37.59	26.54	qfq	318,100	12,005,037	0.16%
2025-01-15	38.26	38.30	37.50	37.53	26.50	qfq	390,000	14,802,512	-1.91%
2025-01-14	37.32	38.34	37.02	38.26	27.01	qfq	520,800	19,706,994	3.52%
2025-01-13	36.80	37.20	35.82	36.96	26.10	qfq	430,004	15,748,812	0.85%
2025-01-10	38.29	38.29	36.50	36.65	25.88	qfq	489,800	18,272,194	-3.81%
2025-01-09	38.01	38.59	37.21	38.10	26.90	qfq	607,300	23,037,040	-1.55%
2025-01-08	36.50	39.88	36.50	38.70	27.33	qfq	1,438,958	54,855,433	6.52%
2025-01-07	35.67	36.35	35.33	36.33	25.65	qfq	306,100	10,992,158	1.65%
2025-01-06	36.00	36.34	35.03	35.74	25.24	qfq	379,200	13,539,975	0.90%
2025-01-03	36.27	36.97	35.40	35.42	25.01	qfq	479,355	17,358,924	-2.07%
2025-01-02	36.81	37.45	35.93	36.17	25.54	qfq	388,900	14,264,449	-1.17%
2024-12-31	37.19	37.49	36.39	36.60	25.84	qfq	286,921	10,565,416	-1.61%
2024-12-30	37.11	37.65	36.70	37.20	26.27	qfq	343,559	12,758,369	-0.91%
2024-12-27	37.20	37.82	36.97	37.54	26.51	qfq	326,000	12,233,250	0.91%
2024-12-26	36.61	37.62	36.61	37.20	26.27	qfq	480,362	17,918,892	0.79%
2024-12-25	37.68	38.17	36.34	36.91	26.06	qfq	688,600	25,459,727	-1.97%
2024-12-24	37.49	38.05	36.90	37.65	26.58	qfq	648,166	24,252,045	0.56%
2024-12-23	39.61	39.78	37.26	37.44	26.44	qfq	800,363	30,500,250	-5.07%
2024-12-20	39.04	39.82	38.84	39.44	27.85	qfq	833,200	32,919,643	1.65%
2024-12-19	39.70	39.98	38.50	38.80	27.40	qfq	583,600	22,840,320	-2.41%
2024-12-18	40.32	40.32	39.20	39.76	28.07	qfq	556,800	22,116,231	-0.95%
2024-12-17	42.38	42.99	39.74	40.14	28.34	qfq	712,600	29,306,681	-5.51%
2024-12-16	41.98	42.75	41.37	42.48	29.99	qfq	901,100	37,878,626	1.17%
2024-12-13	43.97	43.97	41.11	41.99	29.65	qfq	1,120,100	46,922,875	-3.27%
2024-12-12	43.20	43.60	42.80	43.41	30.65	qfq	648,100	27,982,404	0.30%
2024-12-11	43.80	43.96	42.86	43.28	30.56	qfq	681,000	29,505,196	-1.48%
2024-12-10	45.53	45.93	43.70	43.93	31.02	qfq	697,888	31,199,790	-1.61%
2024-12-09	44.70	45.45	44.02	44.65	31.53	qfq	513,800	22,975,454	0.16%
2024-12-06	44.91	45.57	43.58	44.58	31.48	qfq	601,588	26,737,090	-0.73%
2024-12-05	45.06	45.33	44.55	44.91	31.71	qfq	388,800	17,456,679	-0.20%
2024-12-04	45.99	45.99	44.29	45.00	31.77	qfq	405,988	18,363,283	-1.96%
2024-12-03	47.02	47.05	45.63	45.90	32.41	qfq	572,455	26,374,067	-2.34%
2024-12-02	47.99	48.49	46.46	47.00	33.19	qfq	643,550	30,431,078	-2.10%
2024-11-29	47.35	48.30	46.80	48.01	33.90	qfq	967,400	46,065,544	1.07%
2024-11-28	46.13	48.48	45.70	47.50	33.54	qfq	1,010,055	47,900,599	2.15%
2024-11-27	45.67	47.44	44.19	46.50	32.83	qfq	689,655	31,470,715	0.17%
2024-11-26	45.07	46.42	44.59	46.42	32.78	qfq	830,455	37,929,207	2.47%
2024-11-25	44.98	46.50	43.90	45.30	31.99	qfq	561,049	25,465,183	1.21%
2024-11-22	44.58	46.26	43.61	44.76	31.60	qfq	1,100,455	49,773,770	0.40%
2024-11-21	45.66	47.30	44.00	44.58	31.48	qfq	736,005	33,527,037	-2.34%
2024-11-20	44.20	46.13	43.30	45.65	32.23	qfq	721,100	32,496,144	3.30%
2024-11-19	44.22	44.49	43.05	44.19	31.20	qfq	523,791	22,971,173	1.33%
2024-11-18	43.00	44.80	41.78	43.61	30.79	qfq	694,100	30,147,471	0.97%
2024-11-15	44.24	44.48	42.91	43.19	30.50	qfq	539,300	23,463,239	-2.57%
2024-11-14	46.21	46.66	44.00	44.33	31.30	qfq	756,935	34,193,770	-5.01%
2024-11-13	46.20	48.50	44.97	46.67	32.95	qfq	1,250,400	58,330,430	0.54%
2024-11-12	46.90	49.15	45.68	46.42	32.78	qfq	1,473,867	70,313,499	-1.07%
2024-11-11	44.00	48.01	44.00	46.92	33.13	qfq	2,619,233	122,925,525	3.28%
2024-11-08	43.42	49.00	43.00	45.43	32.08	qfq	3,330,591	149,988,817	4.36%
2024-11-07	43.00	44.52	43.00	43.53	30.74	qfq	1,893,649	82,998,350	-0.55%
2024-11-06	44.77	44.80	42.98	43.77	30.91	qfq	2,310,338	100,856,398	-2.26%
2024-11-05	45.42	46.00	43.30	44.78	31.62	qfq	4,228,012	188,497,714	-2.95%
2024-11-04	38.62	46.14	38.51	46.14	32.58	qfq	3,694,095	161,309,109	20.00%
2024-11-01	37.14	40.02	35.53	38.45	27.15	qfq	1,365,800	51,328,575	3.53%
2024-10-31	37.15	37.47	36.64	37.14	26.22	qfq	419,700	15,543,417	0.35%
2024-10-30	37.00	37.30	36.35	37.01	26.13	qfq	604,400	22,311,994	-1.23%
2024-10-29	39.24	39.58	37.34	37.47	26.46	qfq	1,000,776	38,085,664	-3.55%
2024-10-28	38.18	39.17	38.00	38.85	27.43	qfq	942,800	36,532,679	0.05%
2024-10-25	38.50	39.20	38.08	38.83	27.42	qfq	565,700	21,865,128	1.17%
2024-10-24	38.53	38.91	37.86	38.38	27.10	qfq	547,576	21,030,234	-0.29%
2024-10-23	39.53	39.53	38.11	38.49	27.18	qfq	1,004,400	38,818,492	-2.31%
2024-10-22	37.72	40.45	37.00	39.40	27.82	qfq	1,881,501	72,948,368	5.89%
2024-10-21	37.15	37.69	36.63	37.21	26.27	qfq	809,300	29,970,203	0.19%
2024-10-18	36.07	37.46	35.56	37.14	26.22	qfq	708,491	25,925,426	3.63%
2024-10-17	36.31	36.79	35.83	35.84	25.31	qfq	386,400	14,052,947	-1.05%
2024-10-16	35.71	36.68	35.70	36.22	25.57	qfq	456,000	16,517,181	-0.41%
2024-10-15	37.28	37.68	36.36	36.37	25.68	qfq	523,275	19,307,153	-2.44%
2024-10-14	36.50	37.39	36.18	37.28	26.32	qfq	594,076	21,896,253	1.30%
2024-10-11	38.47	38.47	36.28	36.80	25.98	qfq	689,776	25,670,699	-3.94%
2024-10-10	37.99	39.30	37.70	38.31	27.05	qfq	922,300	35,647,473	2.05%
2024-10-09	42.42	43.00	37.52	37.54	26.51	qfq	1,658,493	66,526,868	-16.56%
2024-10-08	48.27	49.30	42.25	44.99	31.77	qfq	3,013,933	137,262,811	5.36%
2024-09-30	38.50	42.95	38.31	42.70	30.15	qfq	2,009,218	81,817,270	11.63%
2024-09-27	36.83	39.00	36.21	38.25	27.01	qfq	1,283,832	48,321,891	4.51%
2024-09-26	35.91	36.80	35.58	36.60	25.84	qfq	951,410	34,357,453	-0.81%
2024-09-25	34.81	38.66	34.14	36.90	26.05	qfq	1,518,286	54,519,621	3.94%
2024-09-24	34.54	38.60	33.28	35.50	25.07	qfq	1,261,086	45,232,531	9.81%
2024-09-23	32.56	32.76	31.98	32.33	22.83	qfq	87,100	2,818,963	-0.22%
2024-09-20	32.62	32.76	32.10	32.40	22.88	qfq	146,200	4,737,288	-0.83%
2024-09-19	33.78	33.78	31.21	32.67	23.07	qfq	222,229	7,162,806	2.70%
2024-09-18	33.39	33.39	31.62	31.81	22.46	qfq	238,100	7,694,061	-5.13%
2024-09-13	33.12	34.10	32.99	33.53	23.68	qfq	147,149	4,936,998	0.24%
2024-09-12	33.11	33.69	33.11	33.45	23.62	qfq	69,144	2,315,611	0.72%
2024-09-11	33.09	33.55	32.81	33.21	23.45	qfq	65,235	2,170,133	-0.66%
2024-09-10	33.60	33.60	32.53	33.43	23.60	qfq	147,786	4,889,891	0.94%
2024-09-09	33.49	33.87	32.74	33.12	23.39	qfq	237,886	7,907,948	-1.92%
2024-09-06	33.87	34.45	33.55	33.77	23.84	qfq	141,000	4,806,931	-0.91%
2024-09-05	33.80	34.19	33.33	34.08	24.06	qfq	202,000	6,850,999	1.76%
2024-09-04	33.19	33.83	33.12	33.49	23.65	qfq	110,575	3,701,826	0.00%
2024-09-03	32.79	33.69	32.55	33.49	23.65	qfq	148,400	4,941,192	2.07%
2024-09-02	34.77	35.14	32.50	32.81	23.17	qfq	483,975	16,226,807	-5.72%
2024-08-30	34.55	35.26	34.16	34.80	24.57	qfq	279,634	9,761,967	0.75%
2024-08-29	35.05	35.10	33.61	34.54	24.39	qfq	137,100	4,751,508	0.12%
2024-08-28	33.93	34.75	33.03	34.50	24.36	qfq	190,229	6,538,526	1.68%
2024-08-27	33.97	34.35	33.60	33.93	23.96	qfq	87,600	2,967,557	-0.47%
2024-08-26	33.88	34.80	33.76	34.09	24.07	qfq	150,300	5,133,077	-0.03%
2024-08-23	35.66	35.66	33.58	34.10	24.08	qfq	260,300	8,862,789	-3.37%
2024-08-22	35.50	35.92	34.59	35.29	24.92	qfq	360,600	12,733,221	-0.95%
2024-08-21	36.33	36.88	35.00	35.63	25.16	qfq	482,988	17,364,025	-2.89%
2024-08-20	35.50	37.80	34.65	36.69	25.91	qfq	490,100	17,625,594	2.51%
2024-08-19	35.79	36.50	35.71	35.79	25.27	qfq	166,200	5,998,751	-0.89%
2024-08-16	35.56	36.46	35.03	36.11	25.50	qfq	291,021	10,490,455	1.55%
2024-08-15	34.96	35.85	34.96	35.56	25.11	qfq	167,800	5,941,866	0.71%
2024-08-14	34.50	36.09	34.21	35.31	24.93	qfq	228,932	8,074,246	1.12%
2024-08-13	34.57	35.27	34.16	34.92	24.66	qfq	159,100	5,541,551	-0.23%
2024-08-12	33.86	35.33	33.86	35.00	24.71	qfq	275,800	9,557,473	1.30%
2024-08-09	34.83	35.88	34.02	34.55	24.40	qfq	350,300	12,259,787	-0.80%
2024-08-08	35.16	35.69	34.30	34.83	24.59	qfq	225,500	7,852,146	-0.94%
2024-08-07	36.43	36.43	34.41	35.16	24.83	qfq	253,546	8,943,620	-4.14%
2024-08-06	35.29	36.68	34.82	36.68	25.90	qfq	345,145	12,313,877	5.37%
2024-08-05	35.73	36.55	34.79	34.81	24.58	qfq	294,100	10,487,120	-3.04%
2024-08-02	35.99	37.40	35.25	35.90	25.35	qfq	456,000	16,609,864	-0.97%
2024-08-01	34.90	38.43	34.71	36.25	25.60	qfq	757,604	27,814,315	4.38%
2024-07-31	33.66	34.75	33.52	34.73	24.52	qfq	180,600	6,215,961	2.90%
2024-07-30	33.67	34.08	33.20	33.75	23.83	qfq	88,600	2,993,159	0.24%
2024-07-29	33.13	33.84	33.13	33.67	23.77	qfq	81,600	2,737,984	-0.06%
2024-07-26	33.14	33.90	32.55	33.69	23.79	qfq	69,900	2,355,770	1.32%
2024-07-25	32.87	33.53	32.08	33.25	23.48	qfq	126,100	4,147,102	0.85%
2024-07-24	33.16	33.68	31.78	32.97	23.28	qfq	266,700	8,767,685	-2.51%
2024-07-23	34.60	34.90	33.62	33.82	23.88	qfq	129,200	4,431,028	-2.28%
2024-07-22	34.38	34.97	33.93	34.61	24.44	qfq	78,000	2,694,241	0.67%
2024-07-19	33.55	34.60	33.18	34.38	24.28	qfq	116,000	3,951,187	1.03%
2024-07-18	34.25	34.53	33.49	34.03	24.03	qfq	135,400	4,579,065	-1.16%
2024-07-17	34.23	34.78	33.90	34.43	24.31	qfq	140,800	4,843,829	0.50%
2024-07-16	34.44	34.93	33.91	34.26	24.19	qfq	85,100	2,922,624	0.12%
2024-07-15	34.55	34.75	33.83	34.22	24.16	qfq	108,400	3,700,791	-1.81%
2024-07-12	35.50	36.23	34.70	34.85	24.61	qfq	199,600	7,017,872	-2.82%
2024-07-11	35.86	36.78	34.49	35.86	25.32	qfq	229,707	8,243,841	2.49%
2024-07-10	34.58	35.08	34.52	34.99	24.71	qfq	88,800	3,096,627	0.29%
2024-07-09	33.97	34.99	33.54	34.89	24.64	qfq	196,000	6,753,442	2.02%
2024-07-08	35.68	35.68	33.79	34.20	24.15	qfq	167,453	5,721,175	-3.77%
2024-07-05	34.51	35.67	34.00	35.54	25.09	qfq	216,447	7,520,913	2.66%
2024-07-04	36.68	37.14	34.38	34.62	24.44	qfq	260,900	9,234,831	-6.48%
2024-07-03	37.56	38.44	37.02	37.02	26.14	qfq	151,147	5,713,975	-2.45%
2024-07-02	37.21	38.36	37.06	37.95	26.80	qfq	120,619	4,562,376	2.02%
2024-07-01	38.37	38.57	36.62	37.20	26.27	qfq	139,489	5,178,113	-1.17%
2024-06-28	37.02	38.50	37.02	37.64	26.58	qfq	148,300	5,600,747	1.73%
2024-06-27	37.51	38.38	37.00	37.00	26.13	qfq	169,200	6,383,312	-1.33%
2024-06-26	37.69	37.69	35.60	37.50	26.48	qfq	276,800	10,223,094	3.85%
2024-06-25	37.18	37.75	35.69	36.11	25.50	qfq	266,132	9,789,809	-2.90%
2024-06-24	39.29	39.29	36.99	37.19	26.26	qfq	216,820	8,235,708	-5.49%
2024-06-21	39.28	40.36	39.08	39.35	27.78	qfq	204,500	8,074,123	-1.60%
2024-06-20	41.12	41.69	39.60	39.99	28.24	qfq	233,788	9,439,936	-2.72%
2024-06-19	40.03	42.26	40.03	41.11	29.03	qfq	366,917	15,153,197	2.72%
2024-06-18	39.99	40.21	39.29	40.02	28.26	qfq	104,600	4,161,859	0.88%
2024-06-17	39.75	40.15	38.19	39.67	28.01	qfq	119,015	4,715,953	-0.23%
2024-06-14	40.60	40.60	39.49	39.76	28.07	qfq	88,249	3,510,219	-0.50%
2024-06-13	39.90	40.35	39.20	39.96	28.22	qfq	168,803	6,709,394	0.81%
2024-06-12	39.85	40.35	39.45	39.64	27.99	qfq	124,731	4,965,065	-0.55%
2024-06-11	39.48	39.99	38.62	39.86	28.14	qfq	237,549	9,405,209	2.47%
2024-06-07	38.20	39.28	38.20	38.90	27.47	qfq	334,854	12,978,394	1.83%
2024-06-06	39.90	40.26	38.00	38.20	26.97	qfq	386,500	14,968,744	-4.09%
2024-06-05	40.00	40.36	39.56	39.83	28.12	qfq	302,943	12,109,579	-0.43%
2024-06-04	41.56	41.98	39.40	40.00	28.24	qfq	844,503	34,042,531	-4.81%
2024-06-03	46.40	46.70	41.70	42.02	29.67	qfq	1,115,115	48,040,043	-10.29%
2024-05-31	42.66	48.00	42.56	46.84	33.07	qfq	1,165,969	53,645,455	9.77%
2024-05-30	41.00	43.34	40.40	42.67	30.13	qfq	665,203	28,097,218	4.30%
2024-05-29	40.72	41.99	40.59	40.91	28.89	qfq	265,536	10,901,820	0.47%
2024-05-28	40.01	41.50	39.96	40.72	28.75	qfq	583,236	23,735,238	0.17%
2024-05-27	40.34	41.20	39.98	40.65	28.35	qfq	156,800	6,349,562	0.10%
2024-05-24	40.50	41.31	40.50	40.61	28.32	qfq	111,200	4,551,224	-0.68%
2024-05-23	41.50	41.91	40.75	40.89	28.52	qfq	170,521	7,016,239	-2.41%
2024-05-22	43.97	44.00	41.55	41.90	29.22	qfq	322,949	13,760,555	-2.33%
2024-05-21	42.95	43.30	42.07	42.90	29.92	qfq	316,686	13,519,681	0.35%
2024-05-20	43.00	43.53	42.35	42.75	29.82	qfq	177,400	7,593,020	-0.07%
2024-05-17	42.37	42.89	41.86	42.78	29.84	qfq	128,800	5,448,552	0.92%
2024-05-16	42.51	43.04	42.01	42.39	29.57	qfq	87,320	3,702,259	0.36%
2024-05-15	42.74	42.76	42.16	42.24	29.46	qfq	119,100	5,057,296	-1.15%
2024-05-14	42.04	42.97	41.77	42.73	29.80	qfq	144,100	6,120,085	2.15%
2024-05-13	42.56	42.70	41.60	41.83	29.17	qfq	384,603	16,158,538	-2.15%
2024-05-10	43.66	43.95	42.54	42.75	29.82	qfq	355,200	15,225,970	-2.35%
2024-05-09	42.71	44.07	41.82	43.78	30.53	qfq	490,025	21,217,105	2.53%
2024-05-08	43.40	44.97	42.53	42.70	29.78	qfq	371,200	16,121,326	-1.61%
2024-05-07	41.98	43.93	41.42	43.40	30.27	qfq	540,735	23,219,421	5.39%
2024-05-06	41.65	41.65	40.66	41.18	28.72	qfq	115,815	4,760,675	1.63%
2024-04-30	40.77	41.65	40.45	40.52	28.26	qfq	181,700	7,410,650	-0.56%
2024-04-29	39.37	40.88	39.37	40.75	28.42	qfq	270,595	10,961,594	3.53%
2024-04-26	39.55	39.80	38.75	39.36	27.45	qfq	171,670	6,753,480	-0.48%
2024-04-25	39.33	40.09	39.26	39.55	27.58	qfq	191,400	7,583,226	-0.53%
2024-04-24	38.23	40.07	38.23	39.76	27.73	qfq	172,400	6,802,747	0.58%
2024-04-23	38.60	40.35	38.60	39.53	27.57	qfq	199,879	7,908,623	2.41%
2024-04-22	38.21	38.92	36.89	38.60	26.92	qfq	159,300	6,109,469	1.02%
2024-04-19	38.23	39.24	37.81	38.21	26.65	qfq	103,700	3,969,804	-1.37%
2024-04-18	39.97	39.98	38.39	38.74	27.02	qfq	106,900	4,159,275	-0.62%
2024-04-17	38.62	39.99	38.31	38.98	27.19	qfq	149,900	5,860,879	1.78%
2024-04-16	40.81	40.81	38.02	38.30	26.71	qfq	149,069	5,726,801	-4.75%
2024-04-15	41.83	42.16	40.00	40.21	28.04	qfq	350,800	14,179,349	-3.87%
2024-04-12	40.72	43.00	40.40	41.83	29.17	qfq	374,787	15,495,512	2.85%
2024-04-11	40.45	41.36	39.91	40.67	28.37	qfq	101,609	4,164,936	0.30%
2024-04-10	41.47	41.63	40.33	40.55	28.28	qfq	139,500	5,664,508	-2.17%
2024-04-09	40.45	41.55	40.19	41.45	28.91	qfq	180,000	7,404,273	2.50%
2024-04-08	41.79	41.79	39.27	40.44	28.21	qfq	121,196	4,903,030	-1.99%
2024-04-03	41.61	41.78	40.22	41.26	28.78	qfq	116,700	4,808,499	-0.84%
2024-04-02	42.00	42.21	41.23	41.61	29.02	qfq	112,978	4,695,533	-0.81%
2024-04-01	41.45	42.06	40.82	41.95	29.26	qfq	153,400	6,395,827	2.17%
2024-03-29	40.16	41.18	40.16	41.06	28.64	qfq	194,400	7,895,582	0.22%
2024-03-28	39.99	41.13	39.59	40.97	28.58	qfq	197,300	8,010,604	2.43%
2024-03-27	40.45	41.16	39.93	40.00	27.90	qfq	192,500	7,809,154	-3.08%
2024-03-26	41.58	41.64	40.00	41.27	28.78	qfq	243,401	9,939,759	-0.34%
2024-03-25	43.39	43.39	41.36	41.41	28.88	qfq	182,843	7,703,442	-3.70%
2024-03-22	43.93	43.93	42.40	43.00	29.99	qfq	173,469	7,441,372	-2.12%
2024-03-21	44.77	44.93	43.70	43.93	30.64	qfq	236,500	10,441,859	-1.88%
2024-03-20	43.30	44.88	43.30	44.77	31.23	qfq	218,918	9,729,026	2.50%
2024-03-19	43.80	45.27	43.50	43.68	30.47	qfq	226,069	9,914,016	-0.30%
2024-03-18	41.85	44.22	41.78	43.81	30.56	qfq	472,528	20,349,524	4.73%
2024-03-15	41.34	42.18	40.77	41.83	29.17	qfq	418,255	17,390,361	0.53%
2024-03-14	41.62	43.22	41.04	41.61	29.02	qfq	512,755	21,615,645	0.02%
2024-03-13	41.00	42.00	40.67	41.60	29.01	qfq	406,754	16,758,457	0.39%
2024-03-12	40.35	42.65	40.30	41.44	28.90	qfq	554,460	23,109,193	0.83%
2024-03-11	38.71	41.28	38.18	41.10	28.67	qfq	656,249	26,470,713	5.66%
2024-03-08	37.30	39.30	37.10	38.90	27.13	qfq	444,999	17,068,230	4.26%
2024-03-07	37.80	38.30	36.96	37.31	26.02	qfq	384,842	14,511,737	-2.25%
2024-03-06	38.97	38.97	37.17	38.17	26.62	qfq	424,194	16,088,149	-2.10%
2024-03-05	38.06	39.80	37.33	38.99	27.19	qfq	576,163	22,281,740	2.44%
2024-03-04	38.17	38.25	37.15	38.06	26.55	qfq	192,800	7,272,445	0.79%
2024-03-01	37.86	38.50	37.56	37.76	26.34	qfq	296,400	11,213,262	-0.66%
2024-02-29	36.08	38.15	36.08	38.01	26.51	qfq	252,500	9,440,583	2.73%
2024-02-28	39.60	40.78	36.01	37.00	25.81	qfq	549,701	21,084,839	-6.57%
2024-02-27	38.47	39.61	38.21	39.60	27.62	qfq	303,200	11,842,330	1.59%
2024-02-26	37.60	40.56	37.08	38.98	27.19	qfq	633,400	24,501,422	4.81%
2024-02-23	36.95	37.63	35.95	37.19	25.94	qfq	385,700	14,183,458	3.68%
2024-02-22	35.60	36.30	35.00	35.87	25.02	qfq	307,855	11,039,234	0.56%
2024-02-21	34.60	36.54	34.35	35.67	24.88	qfq	511,993	18,316,877	4.12%
2024-02-20	34.40	34.61	33.00	34.26	23.90	qfq	316,973	10,805,261	-0.41%
2024-02-19	33.63	35.99	33.37	34.40	23.99	qfq	496,443	17,090,988	2.32%
2024-02-08	29.42	34.48	28.88	33.62	23.45	qfq	652,909	20,704,453	14.31%
2024-02-07	31.92	32.00	29.00	29.41	20.51	qfq	739,155	22,383,694	-8.52%
2024-02-06	30.67	33.88	28.50	32.15	22.42	qfq	841,906	26,006,736	3.01%
2024-02-05	35.49	36.58	29.51	31.21	21.77	qfq	848,595	26,817,776	-12.08%
2024-02-02	38.99	38.99	33.38	35.50	24.76	qfq	485,451	17,627,771	-7.62%
2024-02-01	38.56	39.20	37.30	38.43	26.80	qfq	318,500	12,175,410	-1.03%
2024-01-31	42.70	42.70	38.57	38.83	27.08	qfq	800,198	31,738,699	-7.17%
2024-01-30	42.31	43.00	40.92	41.83	29.17	qfq	441,000	18,490,260	-2.13%
2024-01-29	43.54	43.55	42.16	42.74	29.81	qfq	371,000	15,882,916	-1.75%
2024-01-26	45.65	45.65	43.16	43.50	30.34	qfq	208,300	9,183,110	-3.29%
2024-01-25	41.84	46.10	41.41	44.98	31.37	qfq	432,200	19,075,123	7.48%
2024-01-24	41.60	42.64	40.61	41.85	29.19	qfq	365,933	15,219,777	0.55%
2024-01-23	43.05	43.05	41.53	41.62	29.03	qfq	363,449	15,278,079	-3.57%
2024-01-22	47.00	47.00	40.08	43.16	30.10	qfq	324,000	14,502,233	-6.78%
2024-01-19	47.20	47.50	46.27	46.30	32.29	qfq	256,600	12,009,062	-1.49%
2024-01-18	47.99	47.99	46.07	47.00	32.78	qfq	478,700	22,363,497	-2.67%
2024-01-17	49.08	49.58	47.74	48.29	33.68	qfq	262,800	12,801,230	-2.99%
2024-01-16	50.65	50.66	48.80	49.78	34.72	qfq	309,349	15,285,923	-0.08%
2024-01-15	47.99	49.93	47.52	49.82	34.75	qfq	333,100	16,350,824	3.68%
2024-01-12	48.38	49.69	47.54	48.05	33.51	qfq	314,449	15,241,417	-0.19%
2024-01-11	47.54	48.57	46.86	48.14	33.58	qfq	366,300	17,519,936	1.26%
2024-01-10	48.60	49.30	47.04	47.54	33.16	qfq	395,700	18,929,034	-2.18%
2024-01-09	48.81	49.65	48.30	48.60	33.90	qfq	491,712	23,972,349	-0.41%
2024-01-08	50.48	50.48	48.58	48.80	34.04	qfq	384,469	18,941,499	-3.19%
2024-01-05	51.68	52.40	49.23	50.41	35.16	qfq	442,681	22,402,200	-1.89%
2024-01-04	51.98	52.01	51.09	51.38	35.84	qfq	200,660	10,337,422	-0.48%
2024-01-03	52.85	53.53	50.81	51.63	36.01	qfq	526,200	27,398,392	-2.01%
2024-01-02	52.81	52.96	51.65	52.69	36.75	qfq	403,279	21,208,750	0.11%
2023-12-29	52.00	53.00	52.00	52.63	36.71	qfq	314,600	16,519,640	1.09%
2023-12-28	53.00	53.01	51.92	52.06	36.31	qfq	250,200	13,103,645	-1.51%
2023-12-27	51.73	53.56	51.19	52.86	36.87	qfq	277,500	14,643,530	2.88%
2023-12-26	51.96	52.54	50.80	51.38	35.84	qfq	178,298	9,206,167	-1.70%
2023-12-25	53.01	53.34	52.00	52.27	36.46	qfq	321,300	16,906,376	-1.99%
2023-12-22	53.52	54.70	52.36	53.33	37.20	qfq	476,386	25,489,564	-0.36%
2023-12-21	53.25	53.88	52.50	53.52	37.33	qfq	252,200	13,415,654	0.58%
2023-12-20	54.83	54.83	53.21	53.21	37.11	qfq	213,000	11,439,234	-1.37%
2023-12-19	53.72	54.95	53.34	53.95	37.63	qfq	255,449	13,756,859	-0.55%
2023-12-18	54.58	55.58	53.82	54.25	37.84	qfq	352,507	19,202,766	-0.24%
2023-12-15	55.30	55.95	53.87	54.38	37.93	qfq	362,749	19,789,163	-2.89%
2023-12-14	56.08	56.43	55.21	56.00	39.06	qfq	304,488	16,992,382	0.21%
2023-12-13	56.20	57.73	54.86	55.88	38.97	qfq	542,008	30,618,920	1.36%
2023-12-12	54.57	55.51	53.40	55.13	38.45	qfq	379,312	20,656,233	0.64%
2023-12-11	53.50	54.80	53.25	54.78	38.21	qfq	276,147	14,930,153	1.39%
2023-12-08	54.50	55.27	53.58	54.03	37.68	qfq	460,014	24,968,397	-1.91%
2023-12-07	55.10	56.02	54.53	55.08	38.42	qfq	447,612	24,600,239	-1.47%
2023-12-06	55.46	56.18	54.75	55.90	38.99	qfq	288,603	15,995,324	0.14%
2023-12-05	56.06	56.39	55.29	55.82	38.93	qfq	272,659	15,206,707	-0.43%
2023-12-04	55.49	56.46	54.66	56.06	39.10	qfq	385,371	21,445,446	1.80%
2023-12-01	55.60	56.10	54.73	55.07	38.41	qfq	247,005	13,650,787	-0.24%
2023-11-30	54.99	55.69	54.62	55.20	38.50	qfq	365,500	20,110,727	0.00%
2023-11-29	56.01	56.57	54.90	55.20	38.50	qfq	260,800	14,464,349	-1.45%
2023-11-28	55.97	56.33	55.32	56.01	39.06	qfq	292,190	16,324,522	0.00%
2023-11-27	56.21	56.81	55.66	56.01	39.06	qfq	363,200	20,380,670	-0.81%
2023-11-24	57.45	57.45	55.99	56.47	39.39	qfq	380,924	21,463,754	-0.93%
2023-11-23	54.85	57.61	54.83	57.00	39.76	qfq	1,030,067	57,804,902	5.65%
2023-11-22	54.31	54.86	53.50	53.95	37.63	qfq	263,769	14,216,006	-0.70%
2023-11-21	54.36	55.59	53.66	54.33	37.89	qfq	728,500	39,764,416	-0.11%
2023-11-20	53.10	54.45	52.83	54.39	37.93	qfq	563,200	30,400,266	3.15%
2023-11-17	51.98	52.91	51.56	52.73	36.78	qfq	427,400	22,352,638	0.71%
2023-11-16	52.43	53.02	51.89	52.36	36.52	qfq	536,700	28,153,472	-0.57%
2023-11-15	51.75	53.00	51.39	52.66	36.73	qfq	525,449	27,443,620	2.27%
2023-11-14	51.69	52.25	51.18	51.49	35.91	qfq	413,049	21,278,480	-0.39%
2023-11-13	51.79	52.78	51.50	51.69	36.05	qfq	453,700	23,625,495	-0.19%
2023-11-10	51.45	52.88	51.14	51.79	36.12	qfq	396,200	20,611,707	0.27%
2023-11-09	51.92	53.35	51.43	51.65	36.02	qfq	426,400	22,271,629	-1.26%
2023-11-08	50.85	52.43	50.85	52.31	36.48	qfq	469,818	24,414,132	2.31%
2023-11-07	51.22	51.48	50.65	51.13	35.66	qfq	234,900	11,980,554	0.12%
2023-11-06	51.55	51.55	50.10	51.07	35.62	qfq	308,200	15,712,043	1.03%
2023-11-03	50.43	51.60	50.12	50.55	35.26	qfq	392,386	19,974,827	0.28%
2023-11-02	50.30	50.99	49.91	50.41	35.16	qfq	340,932	17,156,587	0.00%
2023-11-01	51.12	51.60	49.70	50.41	35.16	qfq	441,387	22,161,137	-0.51%
2023-10-31	48.40	51.59	48.39	50.67	35.34	qfq	1,230,300	61,913,834	4.37%
2023-10-30	46.10	48.68	45.99	48.55	33.86	qfq	676,977	32,230,869	5.31%
2023-10-27	45.00	46.50	44.50	46.10	32.15	qfq	483,101	22,125,116	2.22%
2023-10-26	45.59	45.60	44.44	45.10	31.46	qfq	649,783	29,185,861	-1.55%
2023-10-25	47.00	47.50	45.61	45.81	31.95	qfq	841,405	38,881,233	-4.10%
2023-10-24	46.08	47.88	45.83	47.77	33.32	qfq	363,244	17,147,814	3.31%
2023-10-23	46.96	46.96	45.50	46.24	32.25	qfq	362,105	16,725,237	-1.53%
2023-10-20	46.73	47.55	46.22	46.96	32.75	qfq	247,732	11,629,744	0.51%
2023-10-19	47.63	48.00	46.51	46.72	32.59	qfq	431,400	20,318,790	-3.37%
2023-10-18	49.28	49.28	47.50	48.35	33.72	qfq	666,988	32,178,749	-1.89%
2023-10-17	49.63	49.70	48.60	49.28	34.37	qfq	315,621	15,454,039	-0.02%
2023-10-16	49.95	50.21	49.08	49.29	34.38	qfq	337,100	16,636,098	-0.80%
2023-10-13	49.52	50.10	49.27	49.69	34.66	qfq	405,300	20,122,002	0.06%
2023-10-12	49.60	50.50	49.60	49.66	34.64	qfq	506,450	25,284,251	0.53%
2023-10-11	49.80	50.39	49.10	49.40	34.45	qfq	771,172	38,326,666	-0.28%
2023-10-10	49.98	50.08	49.07	49.54	34.55	qfq	629,300	31,154,036	-0.84%
2023-10-09	49.04	50.21	48.53	49.96	34.85	qfq	685,301	33,972,221	2.00%
2023-09-28	49.33	49.39	48.34	48.98	34.16	qfq	489,900	23,914,533	-0.91%
2023-09-27	48.61	49.48	48.14	49.43	34.48	qfq	753,201	36,964,445	2.15%
2023-09-26	49.10	49.10	48.01	48.39	33.75	qfq	327,801	15,871,062	-1.45%
2023-09-25	48.31	49.55	48.30	49.10	34.25	qfq	505,100	24,798,263	1.26%
2023-09-22	47.80	48.58	47.20	48.49	33.82	qfq	352,400	16,936,813	1.46%
2023-09-21	48.29	48.50	47.63	47.79	33.33	qfq	290,000	13,912,721	-0.95%
2023-09-20	48.70	48.97	48.12	48.25	33.65	qfq	236,500	11,462,346	-0.92%
2023-09-19	48.90	49.45	48.50	48.70	33.97	qfq	334,000	16,294,022	-0.77%
2023-09-18	48.01	49.28	47.84	49.08	34.23	qfq	534,548	26,081,659	1.15%
2023-09-15	47.73	49.28	47.43	48.52	33.84	qfq	447,300	21,748,449	1.93%
2023-09-14	48.18	48.48	47.20	47.60	33.20	qfq	277,100	13,194,637	-0.75%
2023-09-13	48.99	49.21	47.51	47.96	33.45	qfq	271,650	13,065,255	-1.32%
2023-09-12	48.99	49.00	48.41	48.60	33.90	qfq	285,000	13,878,638	-0.53%
2023-09-11	48.00	49.45	47.70	48.86	34.08	qfq	585,164	28,534,096	2.35%
2023-09-08	47.50	47.96	46.67	47.74	33.30	qfq	230,800	11,004,574	1.25%
2023-09-07	47.72	48.00	47.06	47.15	32.89	qfq	270,200	12,809,891	-1.61%
2023-09-06	47.87	48.33	47.33	47.92	33.42	qfq	271,900	13,014,268	0.80%
2023-09-05	47.72	48.16	47.30	47.54	33.16	qfq	238,900	11,374,206	-0.38%
2023-09-04	48.06	48.40	47.49	47.72	33.28	qfq	286,678	13,685,988	-0.58%
2023-09-01	48.70	48.76	47.61	48.00	33.48	qfq	395,432	18,944,830	-0.89%
2023-08-31	48.49	48.81	47.80	48.43	33.78	qfq	286,200	13,846,682	0.10%
2023-08-30	47.90	48.82	47.50	48.38	33.74	qfq	496,115	23,951,999	0.21%
2023-08-29	44.92	48.39	44.77	48.28	33.67	qfq	1,014,037	47,893,944	7.48%
2023-08-28	47.00	47.00	44.52	44.92	31.33	qfq	711,547	32,606,021	2.56%
2023-08-25	44.05	44.83	43.06	43.80	30.55	qfq	335,828	14,773,484	-1.75%
2023-08-24	44.22	45.44	43.43	44.58	31.09	qfq	410,600	18,082,996	-0.27%
2023-08-23	46.45	46.45	44.55	44.70	31.18	qfq	395,400	17,889,021	-3.77%
2023-08-22	46.59	47.14	44.45	46.45	32.40	qfq	737,245	33,754,876	-0.54%
2023-08-21	46.21	47.46	46.05	46.70	32.57	qfq	539,700	25,236,993	-0.21%
2023-08-18	47.22	47.96	46.54	46.80	32.64	qfq	929,035	43,751,304	-1.24%
2023-08-17	48.05	49.50	46.93	47.39	33.05	qfq	1,410,563	67,075,392	-3.01%
2023-08-16	48.05	50.66	48.05	48.86	34.08	qfq	1,906,942	94,435,841	0.02%
2023-08-15	47.09	50.60	45.60	48.85	34.07	qfq	2,310,052	111,487,397	1.58%
2023-08-14	48.64	48.99	46.12	48.09	33.54	qfq	1,870,782	88,508,676	-0.19%
2023-08-11	44.05	50.62	43.60	48.18	33.60	qfq	2,486,258	119,976,490	9.35%
2023-08-10	43.33	44.39	43.02	44.06	30.73	qfq	354,700	15,592,292	0.82%
2023-08-09	42.79	43.86	42.25	43.70	30.48	qfq	440,898	19,093,710	2.20%
2023-08-08	43.30	43.58	42.30	42.76	29.82	qfq	657,504	28,135,144	-2.02%
2023-08-07	44.72	44.73	43.02	43.64	30.44	qfq	429,819	18,720,664	-2.42%
2023-08-04	44.34	44.84	44.11	44.72	31.19	qfq	336,900	14,994,388	0.43%
2023-08-03	44.80	44.97	44.13	44.53	31.06	qfq	229,800	10,234,634	-0.60%
2023-08-02	45.24	45.49	44.77	44.80	31.25	qfq	244,471	10,997,724	-0.95%
2023-08-01	45.85	46.35	45.12	45.23	31.55	qfq	357,530	16,290,532	-1.33%
2023-07-31	45.99	47.07	45.52	45.84	31.97	qfq	706,188	32,657,439	0.77%
2023-07-28	44.91	45.63	44.50	45.49	31.73	qfq	316,800	14,281,410	1.07%
2023-07-27	45.95	46.02	45.01	45.01	31.39	qfq	302,349	13,735,381	-1.64%
2023-07-26	45.66	46.37	45.45	45.76	31.92	qfq	327,295	15,033,855	0.09%
2023-07-25	45.38	45.87	45.10	45.72	31.89	qfq	360,692	16,392,016	1.15%
2023-07-24	45.25	45.41	44.88	45.20	31.53	qfq	273,300	12,349,614	0.44%
2023-07-21	45.48	45.50	44.80	45.00	31.39	qfq	207,024	9,331,446	-0.88%
2023-07-20	45.32	45.74	45.01	45.40	31.66	qfq	214,601	9,726,585	0.11%
2023-07-19	45.59	46.13	45.12	45.35	31.63	qfq	263,399	11,999,034	-0.68%
2023-07-18	45.54	45.83	45.27	45.66	31.85	qfq	168,087	7,664,357	-0.07%