SECURITY DETAIL · RAW DATA

骏成科技301106.SZ

ASZSECNYSTOCK

最近收盘价15.542026-07-17

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）3,574,558

成交额（元）57,285,757

日线记录717

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 5 条

复权因子 717 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
2026-05-25	2026-06-01	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-25	2026-06-01	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-18	2024-05-24	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-18	2024-05-24	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	16.62	16.79	15.34	15.54	15.54	qfq	3,574,558	57,285,757	-7.00%
2026-07-16	16.35	17.49	16.22	16.71	16.71	qfq	3,916,292	66,133,781	0.91%
2026-07-15	16.92	17.00	16.43	16.56	16.56	qfq	2,755,443	46,005,858	-2.01%
2026-07-14	16.54	16.90	16.05	16.90	16.90	qfq	2,734,780	45,252,310	2.11%
2026-07-13	17.82	17.82	16.49	16.55	16.55	qfq	3,010,580	50,977,702	-7.07%
2026-07-10	18.01	18.45	17.70	17.81	17.81	qfq	2,814,980	51,075,898	-1.11%
2026-07-09	18.17	18.39	17.08	18.01	18.01	qfq	2,660,559	47,334,552	-1.42%
2026-07-08	18.86	19.04	17.83	18.27	18.27	qfq	3,734,220	68,228,993	-3.28%
2026-07-07	20.01	20.28	18.65	18.89	18.89	qfq	3,760,700	72,482,494	-6.72%
2026-07-06	20.12	20.99	19.60	20.25	20.25	qfq	4,083,878	83,037,089	0.15%
2026-07-03	20.79	21.39	20.22	20.22	20.22	qfq	4,315,560	88,829,677	-3.67%
2026-07-02	20.11	22.68	19.82	20.99	20.99	qfq	5,172,369	110,102,714	2.94%
2026-07-01	20.77	21.09	19.80	20.39	20.39	qfq	3,939,403	80,379,601	-1.69%
2026-06-30	20.32	21.14	20.03	20.74	20.74	qfq	3,358,567	69,578,496	1.07%
2026-06-29	21.68	21.99	19.90	20.52	20.52	qfq	5,142,313	106,296,568	-6.47%
2026-06-26	22.59	23.24	21.80	21.94	21.94	qfq	4,507,664	100,776,701	-2.96%
2026-06-25	22.01	24.63	21.66	22.61	22.61	qfq	6,289,978	145,576,050	1.39%
2026-06-24	21.65	23.02	21.45	22.30	22.30	qfq	5,159,220	115,310,095	2.01%
2026-06-23	22.42	22.58	21.74	21.86	21.86	qfq	3,816,101	84,325,438	-3.49%
2026-06-22	22.96	23.70	21.81	22.65	22.65	qfq	4,219,509	95,089,097	-2.91%
2026-06-18	23.74	24.15	23.06	23.33	23.33	qfq	5,125,790	120,134,801	-3.24%
2026-06-17	21.42	25.00	21.30	24.11	24.11	qfq	8,596,308	199,879,584	11.31%
2026-06-16	20.56	21.84	20.20	21.66	21.66	qfq	5,531,410	116,812,997	5.09%
2026-06-15	19.60	21.10	19.25	20.61	20.61	qfq	6,284,176	126,917,194	6.46%
2026-06-12	19.97	20.49	19.23	19.36	19.36	qfq	4,087,410	80,363,780	-2.27%
2026-06-11	20.14	21.00	19.65	19.81	19.81	qfq	3,537,590	71,020,701	-3.03%
2026-06-10	20.26	20.61	19.39	20.43	20.43	qfq	4,733,592	94,927,710	-1.11%
2026-06-09	21.96	21.96	20.58	20.66	20.66	qfq	4,451,829	93,133,930	-2.64%
2026-06-08	22.39	23.11	20.87	21.22	21.22	qfq	6,999,144	153,133,681	-9.24%
2026-06-05	23.47	24.31	21.52	23.38	23.38	qfq	7,372,980	168,667,423	-1.76%
2026-06-04	25.96	26.17	23.38	23.80	23.80	qfq	7,651,135	186,017,022	-9.81%
2026-06-03	25.96	27.27	25.50	26.39	26.39	qfq	6,085,028	161,140,207	1.42%
2026-06-02	26.44	26.59	25.08	26.02	26.02	qfq	5,738,583	148,977,192	-2.03%
2026-06-01	25.02	27.76	24.79	26.56	26.56	qfq	9,588,234	254,947,062	-27.29%
2026-05-29	34.79	37.12	34.22	36.53	25.84	qfq	4,806,309	173,177,651	5.03%
2026-05-28	33.68	34.83	33.47	34.78	24.60	qfq	2,388,238	82,007,788	3.30%
2026-05-27	35.53	35.54	33.23	33.67	23.82	qfq	2,868,610	97,178,768	-4.10%
2026-05-26	36.00	36.28	34.44	35.11	24.84	qfq	2,626,780	92,702,552	-3.54%
2026-05-25	34.58	37.40	34.58	36.40	25.75	qfq	4,195,939	152,826,384	5.20%
2026-05-22	34.24	35.13	33.90	34.60	24.48	qfq	3,027,018	104,269,072	2.49%
2026-05-21	34.88	36.73	33.51	33.76	23.88	qfq	3,708,082	132,090,670	-3.32%
2026-05-20	35.75	35.88	34.38	34.92	24.70	qfq	2,269,356	79,248,705	-1.08%
2026-05-19	34.94	35.49	34.73	35.30	24.97	qfq	1,766,071	62,109,940	0.23%
2026-05-18	36.19	36.20	34.83	35.22	24.92	qfq	2,878,724	101,315,714	-3.40%
2026-05-15	35.97	36.87	35.20	36.46	25.79	qfq	3,370,458	121,034,706	0.94%
2026-05-14	36.63	38.42	36.00	36.12	25.55	qfq	2,648,944	97,750,697	-0.99%
2026-05-13	35.88	36.92	35.18	36.48	25.81	qfq	2,781,880	100,961,905	2.59%
2026-05-12	36.08	36.64	35.08	35.56	25.16	qfq	2,680,105	95,753,615	-1.96%
2026-05-11	36.24	37.25	36.00	36.27	25.66	qfq	3,168,900	115,299,851	1.23%
2026-05-08	35.18	36.47	34.92	35.83	25.35	qfq	4,242,762	151,352,596	1.73%
2026-05-07	35.35	36.10	35.00	35.22	24.92	qfq	4,473,631	158,516,261	-0.11%
2026-05-06	35.92	36.50	35.20	35.26	24.94	qfq	4,338,581	154,394,501	-1.51%
2026-04-30	34.73	37.94	34.60	35.80	25.33	qfq	5,633,769	204,466,826	2.40%
2026-04-29	33.94	36.11	33.82	34.96	24.73	qfq	5,297,530	186,764,133	1.86%
2026-04-28	33.40	34.60	33.20	34.32	24.28	qfq	4,063,101	138,690,608	1.63%
2026-04-27	33.00	33.97	32.25	33.77	23.89	qfq	4,123,308	136,540,579	1.35%
2026-04-24	31.49	33.99	31.45	33.32	23.57	qfq	7,548,068	248,457,168	0.82%
2026-04-23	32.34	33.51	31.59	33.05	23.38	qfq	5,880,277	191,385,332	1.91%
2026-04-22	29.70	33.43	29.37	32.43	22.94	qfq	5,743,399	181,538,406	9.75%
2026-04-21	29.78	29.97	29.33	29.55	20.90	qfq	980,683	28,932,717	-0.94%
2026-04-20	30.00	30.19	29.59	29.83	21.10	qfq	1,412,291	42,275,036	-1.16%
2026-04-17	29.88	30.40	29.50	30.18	21.35	qfq	2,382,525	71,346,622	0.60%
2026-04-16	28.40	30.40	28.16	30.00	21.22	qfq	3,419,664	101,106,068	5.63%
2026-04-15	28.80	29.04	28.38	28.40	20.09	qfq	1,322,210	37,985,717	-1.25%
2026-04-14	28.75	28.90	28.43	28.76	20.35	qfq	1,293,739	37,117,447	1.34%
2026-04-13	28.50	28.86	28.16	28.38	20.08	qfq	1,263,788	35,961,035	-1.80%
2026-04-10	29.20	29.34	28.70	28.90	20.45	qfq	2,148,299	62,327,869	-0.07%
2026-04-09	29.48	29.48	28.70	28.92	20.46	qfq	899,100	26,099,213	-2.17%
2026-04-08	29.28	29.78	28.81	29.56	20.91	qfq	1,537,724	45,231,221	4.93%
2026-04-07	27.55	28.41	27.48	28.17	19.93	qfq	1,117,133	31,304,032	2.29%
2026-04-03	28.21	28.41	27.38	27.54	19.48	qfq	1,035,292	28,606,887	-2.34%
2026-04-02	28.91	28.93	27.82	28.20	19.95	qfq	1,129,901	31,961,101	-2.69%
2026-04-01	28.82	29.18	28.50	28.98	20.50	qfq	1,288,565	37,254,601	2.51%
2026-03-31	28.83	29.15	28.18	28.27	20.00	qfq	1,218,340	34,826,061	-2.04%
2026-03-30	28.41	28.89	28.10	28.86	20.42	qfq	1,173,480	33,551,103	0.56%
2026-03-27	28.35	29.09	28.22	28.70	20.30	qfq	988,173	28,355,444	0.49%
2026-03-26	29.40	29.59	28.38	28.56	20.20	qfq	1,105,800	31,895,649	-2.66%
2026-03-25	28.92	29.69	28.78	29.34	20.76	qfq	1,397,220	40,984,615	1.98%
2026-03-24	28.28	28.85	27.61	28.77	20.35	qfq	1,695,464	47,759,157	4.24%
2026-03-23	30.28	30.28	27.21	27.60	19.53	qfq	2,586,780	73,603,571	-9.63%
2026-03-20	31.99	32.18	30.25	30.54	21.61	qfq	1,504,080	46,885,184	-4.53%
2026-03-19	32.97	32.97	31.33	31.99	22.63	qfq	1,347,350	43,025,563	-3.06%
2026-03-18	32.07	33.05	31.88	33.00	23.35	qfq	1,010,080	32,882,614	2.90%
2026-03-17	32.81	33.05	31.90	32.07	22.69	qfq	1,054,961	34,217,715	-2.11%
2026-03-16	33.10	33.20	32.55	32.76	23.18	qfq	1,067,100	34,999,373	-1.06%
2026-03-13	33.17	33.74	32.84	33.11	23.42	qfq	1,179,780	39,315,710	-0.18%
2026-03-12	33.87	34.12	33.17	33.17	23.47	qfq	1,362,906	45,875,723	-2.30%
2026-03-11	34.07	34.24	33.68	33.95	24.02	qfq	2,089,180	70,837,327	-0.67%
2026-03-10	33.43	34.20	33.18	34.18	24.18	qfq	1,856,478	63,033,610	2.67%
2026-03-09	32.58	33.42	32.23	33.29	23.55	qfq	1,658,752	54,307,231	0.67%
2026-03-06	31.83	33.12	31.75	33.07	23.40	qfq	1,373,200	44,725,334	2.86%
2026-03-05	30.98	32.65	30.98	32.15	22.74	qfq	1,965,301	63,022,792	5.03%
2026-03-04	30.79	31.45	30.31	30.61	21.65	qfq	1,194,148	36,808,532	-0.91%
2026-03-03	32.10	32.49	30.73	30.89	21.85	qfq	2,017,060	63,719,412	-3.77%
2026-03-02	32.95	33.35	31.81	32.10	22.71	qfq	1,916,078	61,901,317	-4.21%
2026-02-27	33.38	33.51	32.84	33.51	23.71	qfq	1,115,218	36,951,854	-0.12%
2026-02-26	32.71	33.60	32.71	33.55	23.73	qfq	1,132,622	37,680,730	2.41%
2026-02-25	33.11	33.11	32.33	32.76	23.18	qfq	1,234,668	40,520,223	-0.46%
2026-02-24	33.15	33.31	32.71	32.91	23.28	qfq	1,296,753	42,757,993	0.12%
2026-02-13	33.03	33.16	32.66	32.87	23.25	qfq	1,310,140	43,203,299	0.18%
2026-02-12	33.20	33.31	32.71	32.81	23.21	qfq	1,122,710	36,985,282	-1.17%
2026-02-11	33.49	33.56	33.10	33.20	23.49	qfq	1,204,130	40,090,472	-0.84%
2026-02-10	33.40	33.54	33.18	33.48	23.69	qfq	952,652	31,791,017	0.42%
2026-02-09	33.50	33.50	33.01	33.34	23.59	qfq	1,172,367	38,943,777	0.73%
2026-02-06	33.23	33.70	32.83	33.10	23.42	qfq	1,216,140	40,555,601	-0.78%
2026-02-05	33.40	33.92	32.99	33.36	23.60	qfq	1,435,460	48,028,398	-0.77%
2026-02-04	33.70	33.99	33.34	33.62	23.78	qfq	1,508,960	50,681,475	-0.47%
2026-02-03	33.48	34.15	33.17	33.78	23.90	qfq	3,027,148	102,472,057	1.90%
2026-02-02	33.02	34.00	32.63	33.15	23.45	qfq	2,096,667	70,103,622	0.36%
2026-01-30	31.99	33.08	31.55	33.03	23.37	qfq	1,666,423	54,190,367	3.19%
2026-01-29	32.40	32.55	31.64	32.01	22.65	qfq	1,659,650	53,098,524	-1.17%
2026-01-28	32.68	32.68	32.11	32.39	22.91	qfq	1,210,620	39,130,953	-0.71%
2026-01-27	33.02	33.02	31.66	32.62	23.08	qfq	1,593,707	51,583,226	-1.57%
2026-01-26	33.14	33.30	32.48	33.14	23.44	qfq	1,354,860	44,443,270	0.00%
2026-01-23	33.12	33.45	32.74	33.14	23.44	qfq	1,792,195	59,204,393	-0.57%
2026-01-22	33.56	33.89	32.95	33.33	23.58	qfq	1,556,300	51,717,535	-0.63%
2026-01-21	32.38	34.17	32.18	33.54	23.73	qfq	3,008,115	100,485,005	3.04%
2026-01-20	32.33	33.30	32.16	32.55	23.03	qfq	2,225,355	72,897,692	1.02%
2026-01-19	31.88	32.50	31.87	32.22	22.79	qfq	1,541,942	49,636,115	0.69%
2026-01-16	31.68	32.15	31.23	32.00	22.64	qfq	2,114,940	67,400,157	1.43%
2026-01-15	30.80	31.60	30.80	31.55	22.32	qfq	1,721,300	53,966,550	1.81%
2026-01-14	31.28	31.50	30.60	30.99	21.92	qfq	2,166,180	67,221,541	-0.03%
2026-01-13	31.30	31.70	30.80	31.00	21.93	qfq	1,540,600	48,202,055	-0.96%
2026-01-12	31.12	31.35	30.89	31.30	22.14	qfq	1,095,640	34,176,973	0.68%
2026-01-09	30.87	31.62	30.63	31.09	21.99	qfq	1,503,826	46,864,223	0.68%
2026-01-08	30.38	31.45	30.37	30.88	21.85	qfq	1,204,045	37,162,783	0.98%
2026-01-07	30.59	30.81	30.38	30.58	21.63	qfq	1,494,407	45,656,666	-0.03%
2026-01-06	30.06	30.97	30.00	30.59	21.64	qfq	2,422,100	73,938,968	1.70%
2026-01-05	29.77	30.25	29.70	30.08	21.28	qfq	1,227,249	36,819,376	1.04%
2025-12-31	29.55	29.83	29.22	29.77	21.06	qfq	856,580	25,342,732	0.88%
2025-12-30	29.75	29.75	29.31	29.51	20.88	qfq	812,320	23,941,436	-0.74%
2025-12-29	29.50	29.87	29.26	29.73	21.03	qfq	960,340	28,420,311	0.34%
2025-12-26	29.61	30.08	29.40	29.63	20.96	qfq	991,920	29,546,781	0.03%
2025-12-25	29.45	29.74	29.24	29.62	20.95	qfq	799,200	23,584,255	0.51%
2025-12-24	29.22	29.61	29.13	29.47	20.85	qfq	687,000	20,230,605	0.86%
2025-12-23	29.40	29.48	29.01	29.22	20.67	qfq	884,360	25,816,778	-0.65%
2025-12-22	29.12	29.79	29.12	29.41	20.81	qfq	1,060,300	31,302,789	1.00%
2025-12-19	28.50	30.10	28.45	29.12	20.60	qfq	2,140,820	62,804,397	2.18%
2025-12-18	28.04	28.66	27.90	28.50	20.16	qfq	906,971	25,773,470	1.28%
2025-12-17	28.25	28.45	27.45	28.14	19.91	qfq	1,323,038	36,879,207	-0.39%
2025-12-16	28.95	29.06	28.11	28.25	19.99	qfq	1,123,373	32,030,168	-2.25%
2025-12-15	29.15	29.35	28.82	28.90	20.45	qfq	1,035,367	30,065,526	-0.55%
2025-12-12	29.40	29.76	29.06	29.06	20.56	qfq	1,222,197	35,870,640	-1.26%
2025-12-11	30.50	30.59	29.42	29.43	20.82	qfq	1,399,670	41,812,139	-3.44%
2025-12-10	30.80	30.98	30.33	30.48	21.56	qfq	2,212,480	67,614,150	-2.53%
2025-12-09	30.89	31.82	30.64	31.27	22.12	qfq	2,366,308	73,996,152	0.94%
2025-12-08	30.54	31.00	30.53	30.98	21.92	qfq	1,143,473	35,267,649	1.44%
2025-12-05	30.60	30.73	29.93	30.54	21.61	qfq	912,480	27,733,406	0.93%
2025-12-04	30.72	30.72	30.16	30.26	21.41	qfq	982,100	29,813,181	-1.50%
2025-12-03	30.52	30.86	30.41	30.72	21.73	qfq	955,180	29,248,952	0.16%
2025-12-02	30.68	30.82	30.36	30.67	21.70	qfq	1,255,320	38,421,646	-0.13%
2025-12-01	30.13	31.13	29.85	30.71	21.73	qfq	2,057,637	63,012,258	1.89%
2025-11-28	29.25	31.00	29.25	30.14	21.32	qfq	1,841,760	55,536,992	2.20%
2025-11-27	29.10	29.65	28.91	29.49	20.86	qfq	757,300	22,271,818	1.03%
2025-11-26	29.59	29.89	29.16	29.19	20.65	qfq	750,071	22,126,645	-1.32%
2025-11-25	29.18	30.14	29.18	29.58	20.93	qfq	1,271,123	37,848,133	1.44%
2025-11-24	28.68	29.35	28.68	29.16	20.63	qfq	1,181,688	34,315,403	1.67%
2025-11-21	29.68	30.00	28.52	28.68	20.29	qfq	1,365,200	39,650,167	-4.18%
2025-11-20	29.90	30.37	29.75	29.93	21.17	qfq	846,200	25,410,902	0.10%
2025-11-19	30.73	30.82	29.84	29.90	21.15	qfq	1,215,600	36,661,948	-2.70%
2025-11-18	30.85	30.93	30.58	30.73	21.74	qfq	719,400	22,131,269	-0.58%
2025-11-17	31.30	31.38	30.58	30.91	21.87	qfq	1,445,946	44,536,066	-1.21%
2025-11-14	30.96	31.47	30.93	31.29	22.14	qfq	1,251,794	39,175,475	0.03%
2025-11-13	31.10	31.34	30.73	31.28	22.13	qfq	1,481,973	46,019,491	0.06%
2025-11-12	30.80	31.38	30.48	31.26	22.11	qfq	1,657,767	51,406,079	1.33%
2025-11-11	30.71	31.33	30.71	30.85	21.82	qfq	873,292	27,059,387	0.49%
2025-11-10	30.71	30.99	30.65	30.70	21.72	qfq	972,599	29,940,934	-0.16%
2025-11-07	30.84	30.98	30.45	30.75	21.75	qfq	920,166	28,310,423	-0.29%
2025-11-06	30.69	30.90	30.18	30.84	21.82	qfq	1,156,973	35,411,465	1.28%
2025-11-05	29.84	30.96	29.84	30.45	21.54	qfq	1,635,220	49,844,918	0.79%
2025-11-04	30.01	30.25	29.90	30.21	21.37	qfq	1,271,559	38,277,962	0.23%
2025-11-03	30.70	31.14	29.82	30.14	21.32	qfq	2,726,171	82,094,034	-2.17%
2025-10-31	30.61	30.94	30.51	30.81	21.80	qfq	1,016,606	31,307,111	0.52%
2025-10-30	30.90	31.02	30.55	30.65	21.68	qfq	1,172,174	35,977,236	-1.00%
2025-10-29	31.74	31.87	30.83	30.96	21.90	qfq	1,221,240	38,066,183	-2.46%
2025-10-28	31.08	32.15	31.05	31.74	22.45	qfq	1,769,280	56,157,135	1.47%
2025-10-27	31.03	31.58	30.57	31.28	22.13	qfq	1,464,160	45,449,343	0.84%
2025-10-24	30.69	31.20	30.61	31.02	21.94	qfq	1,016,839	31,506,284	1.08%
2025-10-23	30.19	30.74	29.93	30.69	21.71	qfq	1,191,580	36,219,096	1.89%
2025-10-22	29.85	30.53	29.57	30.12	21.31	qfq	960,880	28,983,742	0.53%
2025-10-21	29.39	29.99	29.22	29.96	21.19	qfq	1,147,860	34,133,596	1.94%
2025-10-20	29.26	29.53	28.81	29.39	20.79	qfq	863,595	25,313,751	1.48%
2025-10-17	29.33	29.62	28.83	28.96	20.49	qfq	1,099,887	32,076,364	-1.40%
2025-10-16	29.23	29.70	29.02	29.37	20.78	qfq	1,389,551	40,988,634	0.31%
2025-10-15	29.09	29.43	28.77	29.28	20.71	qfq	982,786	28,717,948	0.62%
2025-10-14	29.55	29.92	28.97	29.10	20.59	qfq	1,281,891	37,664,161	-1.59%
2025-10-13	29.15	29.77	28.01	29.57	20.92	qfq	1,625,401	47,464,994	-1.63%
2025-10-10	30.00	30.28	29.90	30.06	21.27	qfq	1,142,720	34,382,762	-0.43%
2025-10-09	30.11	30.49	29.90	30.19	21.36	qfq	1,323,300	39,946,159	-0.13%
2025-09-30	30.48	30.79	30.18	30.23	21.39	qfq	944,740	28,701,990	-0.89%
2025-09-29	30.52	30.82	29.83	30.50	21.58	qfq	1,486,571	45,215,751	-0.16%
2025-09-26	30.91	31.01	30.33	30.55	21.61	qfq	972,400	29,773,681	-1.48%
2025-09-25	31.60	31.65	30.68	31.01	21.94	qfq	1,120,279	34,872,157	-1.87%
2025-09-24	30.70	31.66	30.60	31.60	22.36	qfq	1,384,340	43,351,835	2.23%
2025-09-23	31.41	31.41	29.70	30.91	21.87	qfq	1,737,930	52,857,743	-1.40%
2025-09-22	31.20	31.69	31.04	31.35	22.18	qfq	1,102,940	34,606,475	0.48%
2025-09-19	31.60	31.98	31.05	31.20	22.07	qfq	1,209,620	38,039,950	-0.73%
2025-09-18	32.33	32.55	31.14	31.43	22.23	qfq	2,373,078	75,908,400	-2.81%
2025-09-17	32.12	32.68	32.08	32.34	22.88	qfq	1,725,906	55,946,459	0.12%
2025-09-16	31.20	32.54	31.01	32.30	22.85	qfq	2,721,904	87,374,223	3.19%
2025-09-15	30.65	31.51	30.41	31.30	22.14	qfq	1,643,321	51,009,321	1.23%
2025-09-12	30.64	31.11	30.41	30.92	21.87	qfq	1,284,300	39,577,062	0.62%
2025-09-11	30.31	30.76	29.95	30.73	21.74	qfq	1,478,775	44,994,892	1.59%
2025-09-10	30.07	30.45	29.93	30.25	21.40	qfq	1,319,970	39,959,620	0.60%
2025-09-09	30.35	30.59	29.70	30.07	21.27	qfq	1,757,101	52,729,831	-1.15%
2025-09-08	29.85	30.48	29.72	30.42	21.52	qfq	1,391,603	41,967,998	1.84%
2025-09-05	29.60	29.95	29.30	29.87	21.13	qfq	1,640,373	48,790,044	1.43%
2025-09-04	29.90	30.70	29.03	29.45	20.83	qfq	1,903,891	56,777,291	-1.51%
2025-09-03	30.35	30.82	29.83	29.90	21.15	qfq	1,465,540	44,291,025	-1.90%
2025-09-02	31.58	31.68	29.88	30.48	21.56	qfq	2,058,658	62,775,398	-3.48%
2025-09-01	31.52	32.05	31.38	31.58	22.34	qfq	1,952,498	61,860,669	0.00%
2025-08-29	32.06	32.34	31.52	31.58	22.34	qfq	1,667,280	52,972,800	-1.96%
2025-08-28	32.02	32.79	31.05	32.21	22.79	qfq	2,285,240	73,214,618	0.09%
2025-08-27	33.12	33.25	32.18	32.18	22.77	qfq	2,170,960	71,029,142	-2.51%
2025-08-26	32.63	33.47	32.43	33.01	23.35	qfq	2,039,351	67,449,760	1.04%
2025-08-25	32.94	33.12	32.42	32.67	23.11	qfq	2,062,562	67,535,501	-0.18%
2025-08-22	32.98	33.03	32.38	32.73	23.15	qfq	1,811,267	59,154,052	-0.33%
2025-08-21	33.30	33.30	32.58	32.84	23.23	qfq	1,507,631	49,586,743	-1.08%
2025-08-20	32.58	33.28	32.28	33.20	23.49	qfq	1,995,360	65,798,579	1.22%
2025-08-19	32.49	32.90	32.12	32.80	23.20	qfq	1,825,398	59,493,729	0.99%
2025-08-18	32.27	32.83	31.95	32.48	22.98	qfq	2,141,324	69,588,287	1.44%
2025-08-15	31.47	32.28	31.27	32.02	22.65	qfq	1,619,220	51,816,481	1.75%
2025-08-14	32.23	32.40	31.43	31.47	22.26	qfq	1,697,240	54,065,789	-2.33%
2025-08-13	32.33	32.49	32.03	32.22	22.79	qfq	1,498,860	48,327,856	-0.34%
2025-08-12	32.47	32.58	32.13	32.33	22.87	qfq	1,081,855	34,954,373	-0.46%
2025-08-11	31.70	32.68	31.62	32.48	22.98	qfq	1,873,891	60,400,505	2.17%
2025-08-08	31.80	31.80	31.07	31.79	22.49	qfq	1,568,035	49,339,577	0.00%
2025-08-07	31.97	32.19	31.68	31.79	22.49	qfq	1,582,120	50,461,159	-0.31%
2025-08-06	31.63	31.95	31.37	31.89	22.56	qfq	1,768,055	56,053,537	0.92%
2025-08-05	31.30	31.75	31.26	31.60	22.36	qfq	1,935,234	61,024,835	1.25%
2025-08-04	30.88	31.21	30.61	31.21	22.08	qfq	1,448,920	44,922,261	0.84%
2025-08-01	31.00	31.26	30.73	30.95	21.90	qfq	1,497,220	46,367,602	-0.16%
2025-07-31	31.52	31.79	30.68	31.00	21.93	qfq	1,716,600	53,617,822	-1.62%
2025-07-30	32.15	32.22	31.15	31.51	22.29	qfq	2,196,446	69,189,238	-1.22%
2025-07-29	32.88	33.49	31.62	31.90	22.57	qfq	4,163,839	133,873,356	-2.33%
2025-07-28	30.73	32.88	30.53	32.66	23.11	qfq	6,742,424	216,227,510	6.32%
2025-07-25	30.08	30.77	30.00	30.72	21.73	qfq	1,931,100	58,746,033	1.96%
2025-07-24	30.12	30.51	30.05	30.13	21.32	qfq	1,103,337	33,322,013	0.07%
2025-07-23	30.28	30.58	30.04	30.11	21.30	qfq	1,243,080	37,627,338	-0.89%
2025-07-22	31.03	31.20	30.27	30.38	21.49	qfq	1,922,280	58,791,266	-2.03%
2025-07-21	30.98	31.13	30.68	31.01	21.94	qfq	1,409,600	43,586,127	0.10%
2025-07-18	31.35	31.48	30.80	30.98	21.92	qfq	1,801,720	55,848,472	-1.05%
2025-07-17	31.21	31.55	30.81	31.31	22.15	qfq	2,317,300	72,349,139	-0.03%
2025-07-16	30.60	31.79	30.28	31.32	22.16	qfq	4,690,120	146,859,724	3.06%
2025-07-15	30.93	30.98	30.03	30.39	21.50	qfq	2,763,460	84,129,632	-1.62%
2025-07-14	30.76	31.10	30.10	30.89	21.85	qfq	2,460,887	75,617,049	-0.29%
2025-07-11	31.39	31.42	30.46	30.98	21.92	qfq	3,953,001	121,702,099	-1.78%
2025-07-10	32.24	32.51	30.80	31.54	22.31	qfq	7,047,073	221,027,872	-3.87%
2025-07-09	31.32	33.36	31.03	32.81	23.21	qfq	8,681,970	281,957,729	4.82%
2025-07-08	29.98	32.80	29.50	31.30	22.14	qfq	6,262,244	197,006,227	4.44%
2025-07-07	29.72	30.18	29.50	29.97	21.20	qfq	2,204,420	66,010,529	0.10%
2025-07-04	31.21	31.24	29.83	29.94	21.18	qfq	4,614,800	140,082,043	-4.19%
2025-07-03	29.73	33.00	29.59	31.25	22.11	qfq	6,226,386	193,608,676	5.11%
2025-07-02	29.68	29.85	29.44	29.73	21.03	qfq	1,137,920	33,723,939	0.00%
2025-07-01	29.81	29.99	29.45	29.73	21.03	qfq	1,407,444	41,875,761	-0.23%
2025-06-30	29.35	30.45	29.34	29.80	21.08	qfq	2,118,300	63,099,642	1.53%
2025-06-27	29.02	29.47	28.96	29.35	20.76	qfq	1,345,520	39,349,356	1.35%
2025-06-26	29.07	29.20	28.83	28.96	20.49	qfq	1,114,860	32,377,357	-0.28%
2025-06-25	28.88	29.10	28.70	29.04	20.54	qfq	1,077,560	31,164,926	0.35%
2025-06-24	28.56	28.97	28.56	28.94	20.47	qfq	1,476,000	42,559,040	1.54%
2025-06-23	27.65	28.78	27.61	28.50	20.16	qfq	1,011,780	28,669,831	2.00%
2025-06-20	28.03	28.48	27.89	27.94	19.77	qfq	754,900	21,194,998	-0.75%
2025-06-19	28.50	28.84	27.93	28.15	19.91	qfq	1,051,040	29,814,215	-1.57%
2025-06-18	28.08	28.77	28.06	28.60	20.23	qfq	1,248,300	35,516,303	1.60%
2025-06-17	28.40	28.80	28.00	28.15	19.91	qfq	844,120	23,790,419	-0.28%
2025-06-16	27.68	29.17	27.60	28.23	19.97	qfq	1,426,940	40,587,269	1.44%
2025-06-13	28.32	28.32	27.74	27.83	19.69	qfq	801,600	22,402,414	-1.90%
2025-06-12	28.10	28.46	28.00	28.37	20.07	qfq	888,940	25,165,317	0.57%
2025-06-11	27.80	28.39	27.80	28.21	19.96	qfq	699,600	19,727,615	1.47%
2025-06-10	28.59	28.64	27.61	27.80	19.67	qfq	864,180	24,273,593	-2.59%
2025-06-09	28.10	28.59	28.09	28.54	20.19	qfq	847,900	24,039,783	1.28%
2025-06-06	28.11	28.25	27.90	28.18	19.94	qfq	923,800	25,959,963	0.25%
2025-06-05	28.11	28.25	27.65	28.11	19.89	qfq	1,160,780	32,423,783	-0.50%
2025-06-04	28.19	28.80	27.88	28.25	19.99	qfq	1,233,260	34,880,648	1.15%
2025-06-03	27.50	28.11	27.50	27.93	19.76	qfq	640,380	17,875,538	0.54%
2025-05-30	28.51	28.51	27.66	27.78	19.65	qfq	817,040	22,860,936	-2.36%
2025-05-29	27.88	28.50	27.81	28.45	20.13	qfq	732,240	20,716,942	0.60%
2025-05-28	28.46	28.66	28.06	28.28	19.72	qfq	773,800	21,918,600	0.07%
2025-05-27	28.53	28.60	28.10	28.26	19.71	qfq	694,800	19,685,638	-0.70%
2025-05-26	28.58	28.69	28.22	28.46	19.85	qfq	772,640	21,990,780	0.39%
2025-05-23	28.61	29.11	28.24	28.35	19.77	qfq	1,088,700	31,211,433	-1.36%
2025-05-22	29.01	29.57	28.49	28.74	20.04	qfq	1,005,200	29,105,618	-1.58%
2025-05-21	29.62	29.81	28.94	29.20	20.37	qfq	1,061,700	31,059,562	-2.28%
2025-05-20	29.15	29.98	29.10	29.88	20.84	qfq	1,419,980	41,963,102	1.70%
2025-05-19	29.04	29.77	28.64	29.38	20.49	qfq	1,259,860	36,809,658	2.44%
2025-05-16	28.46	29.00	28.34	28.68	20.00	qfq	676,760	19,479,516	1.31%
2025-05-15	28.66	28.74	28.30	28.31	19.74	qfq	646,120	18,407,117	-1.15%
2025-05-14	28.88	28.98	28.39	28.64	19.97	qfq	774,400	22,178,277	-0.24%
2025-05-13	29.54	29.54	28.70	28.71	20.02	qfq	797,800	23,179,785	-1.34%
2025-05-12	29.13	29.29	28.85	29.10	20.30	qfq	693,020	20,137,820	0.87%
2025-05-09	29.04	29.43	28.66	28.85	20.12	qfq	738,740	21,339,140	-0.93%
2025-05-08	28.66	29.20	28.41	29.12	20.31	qfq	893,540	25,847,803	1.75%
2025-05-07	28.70	29.04	28.31	28.62	19.96	qfq	1,123,300	32,332,725	0.32%
2025-05-06	27.92	28.53	27.92	28.53	19.90	qfq	855,280	24,153,625	2.66%
2025-04-30	27.49	27.90	27.31	27.79	19.38	qfq	698,140	19,322,556	1.46%
2025-04-29	26.95	27.59	26.76	27.39	19.10	qfq	782,320	21,426,607	1.59%
2025-04-28	27.18	27.30	26.65	26.96	18.80	qfq	774,500	20,896,517	-0.59%
2025-04-25	27.20	27.72	26.92	27.12	18.91	qfq	902,320	24,551,443	0.71%
2025-04-24	27.36	27.51	26.64	26.93	18.78	qfq	923,500	24,988,753	-1.57%
2025-04-23	26.70	27.39	26.70	27.36	19.08	qfq	1,103,800	29,950,987	2.66%
2025-04-22	26.48	26.85	26.32	26.65	18.59	qfq	871,820	23,217,149	0.23%
2025-04-21	26.26	26.63	25.92	26.59	18.54	qfq	901,100	23,803,257	1.57%
2025-04-18	26.14	26.46	25.90	26.18	18.26	qfq	977,460	25,563,650	0.00%
2025-04-17	25.87	26.52	25.70	26.18	18.26	qfq	1,000,120	26,252,812	1.32%
2025-04-16	26.39	26.46	25.37	25.84	18.02	qfq	1,070,880	27,743,733	-1.90%
2025-04-15	26.13	26.43	25.82	26.34	18.37	qfq	1,052,680	27,532,516	0.77%
2025-04-14	26.57	26.81	25.99	26.14	18.23	qfq	1,564,640	41,280,111	2.31%
2025-04-11	24.88	25.95	24.27	25.55	17.82	qfq	1,579,020	40,166,990	2.69%
2025-04-10	25.50	25.89	24.78	24.88	17.35	qfq	2,002,960	50,796,529	2.13%
2025-04-09	23.95	24.79	22.14	24.36	16.99	qfq	2,158,199	51,170,183	0.66%
2025-04-08	23.96	24.96	23.46	24.20	16.88	qfq	1,871,640	45,181,325	3.15%
2025-04-07	28.19	28.19	23.46	23.46	16.36	qfq	2,210,582	55,041,439	-20.01%
2025-04-03	29.38	29.81	28.85	29.33	20.46	qfq	873,140	25,613,444	-1.11%
2025-04-02	29.50	30.28	29.37	29.66	20.69	qfq	792,280	23,661,291	0.68%
2025-04-01	29.00	29.85	28.94	29.46	20.55	qfq	1,132,980	33,449,305	1.94%
2025-03-31	29.00	29.20	28.41	28.90	20.16	qfq	1,381,700	39,663,482	-1.10%
2025-03-28	29.54	30.02	29.21	29.22	20.38	qfq	747,340	22,021,103	-1.05%
2025-03-27	29.99	29.99	29.07	29.53	20.60	qfq	901,620	26,627,701	-1.11%
2025-03-26	29.50	30.38	29.40	29.86	20.83	qfq	1,011,620	30,385,963	1.15%
2025-03-25	30.00	30.12	29.10	29.52	20.59	qfq	961,540	28,534,275	-1.04%
2025-03-24	31.10	31.31	29.01	29.83	20.80	qfq	1,570,857	47,234,534	-4.08%
2025-03-21	32.13	32.28	31.00	31.10	21.69	qfq	1,442,040	45,348,866	-3.42%
2025-03-20	32.01	32.77	31.67	32.20	22.46	qfq	1,683,960	54,329,187	0.85%
2025-03-19	32.43	32.43	31.71	31.93	22.27	qfq	988,560	31,583,418	-1.05%
2025-03-18	32.03	32.35	31.81	32.27	22.51	qfq	1,221,300	39,181,297	1.00%
2025-03-17	31.65	32.10	31.50	31.95	22.28	qfq	1,361,929	43,376,169	1.62%
2025-03-14	30.88	31.54	30.65	31.44	21.93	qfq	1,095,320	34,111,279	1.81%
2025-03-13	31.56	31.57	30.56	30.88	21.54	qfq	1,356,220	41,990,059	-2.34%
2025-03-12	31.77	31.90	31.54	31.62	22.05	qfq	1,354,200	42,950,215	-0.35%
2025-03-11	31.76	32.07	31.37	31.73	22.13	qfq	1,373,120	43,535,038	-0.94%
2025-03-10	32.14	32.60	31.75	32.03	22.34	qfq	1,822,620	58,530,062	0.95%
2025-03-07	31.50	32.38	31.29	31.73	22.13	qfq	2,061,897	65,560,150	0.44%
2025-03-06	31.89	31.89	31.46	31.59	22.03	qfq	1,659,600	52,522,319	0.38%
2025-03-05	31.46	31.52	31.00	31.47	21.95	qfq	1,011,220	31,637,321	0.00%
2025-03-04	30.58	31.54	30.54	31.47	21.95	qfq	1,417,740	44,256,094	2.31%
2025-03-03	31.02	31.59	30.59	30.76	21.45	qfq	1,883,510	58,490,160	-1.09%
2025-02-28	32.26	32.55	30.98	31.10	21.69	qfq	2,708,900	85,997,489	-3.30%
2025-02-27	32.33	32.64	31.74	32.16	22.43	qfq	2,387,887	76,942,885	-0.74%
2025-02-26	31.62	32.50	31.60	32.40	22.60	qfq	2,716,180	87,347,055	2.24%
2025-02-25	31.18	32.00	31.18	31.69	22.10	qfq	2,695,280	85,160,206	-0.56%
2025-02-24	31.12	31.99	30.53	31.87	22.23	qfq	4,010,267	126,025,844	2.34%
2025-02-21	30.70	31.38	30.49	31.14	21.72	qfq	2,731,597	84,763,115	0.45%
2025-02-20	30.92	31.28	30.43	31.00	21.62	qfq	2,876,547	88,520,765	0.55%
2025-02-19	30.12	31.05	29.95	30.83	21.50	qfq	3,835,620	117,239,195	1.12%
2025-02-18	29.18	32.33	29.06	30.49	21.26	qfq	3,930,139	120,279,231	4.24%
2025-02-17	28.93	29.43	28.89	29.25	20.40	qfq	1,050,273	30,642,589	1.11%
2025-02-14	29.08	29.41	28.80	28.93	20.18	qfq	927,717	26,872,345	-0.65%
2025-02-13	29.71	29.80	29.06	29.12	20.31	qfq	1,078,780	31,605,666	-2.02%
2025-02-12	29.80	29.86	29.52	29.72	20.73	qfq	893,100	26,499,489	0.10%
2025-02-11	30.01	30.32	29.59	29.69	20.71	qfq	832,320	24,767,903	-1.07%
2025-02-10	29.95	30.26	29.70	30.01	20.93	qfq	893,000	26,672,224	0.27%
2025-02-07	29.73	30.01	29.57	29.93	20.87	qfq	1,484,300	44,328,205	0.67%
2025-02-06	28.90	29.73	28.90	29.73	20.73	qfq	1,069,060	31,454,864	2.59%
2025-02-05	29.15	29.27	28.69	28.98	20.21	qfq	1,124,480	32,558,080	-0.07%
2025-01-27	28.99	29.35	28.70	29.00	20.23	qfq	928,260	26,937,299	0.38%
2025-01-24	28.53	28.90	28.32	28.89	20.15	qfq	735,580	21,070,900	1.26%
2025-01-23	28.92	29.29	28.51	28.53	19.90	qfq	1,012,340	29,335,857	-0.66%
2025-01-22	29.30	29.30	28.54	28.72	20.03	qfq	828,299	23,882,900	-1.03%
2025-01-21	29.20	29.30	28.61	29.02	20.24	qfq	1,024,799	29,593,475	-0.17%
2025-01-20	29.17	29.92	28.93	29.07	20.27	qfq	1,667,539	48,894,610	0.59%
2025-01-17	28.22	29.02	27.98	28.90	20.16	qfq	1,190,180	34,013,786	2.41%
2025-01-16	28.04	28.50	27.81	28.22	19.68	qfq	935,100	26,363,361	0.64%
2025-01-15	28.00	28.22	27.79	28.04	19.56	qfq	895,040	25,050,293	0.14%
2025-01-14	26.78	28.00	26.69	28.00	19.53	qfq	1,296,127	35,687,060	5.54%
2025-01-13	26.41	26.67	25.56	26.53	18.50	qfq	863,300	22,570,800	0.45%
2025-01-10	27.40	27.80	26.41	26.41	18.42	qfq	972,920	26,281,144	-3.61%
2025-01-09	27.07	27.85	26.86	27.40	19.11	qfq	837,600	23,092,400	1.22%
2025-01-08	27.50	27.71	26.54	27.07	18.88	qfq	1,219,000	33,163,801	-1.92%
2025-01-07	26.35	27.65	26.35	27.60	19.25	qfq	1,022,864	27,727,630	4.15%
2025-01-06	26.71	26.98	25.58	26.50	18.48	qfq	1,051,340	27,729,710	-0.82%
2025-01-03	28.00	28.18	26.71	26.72	18.64	qfq	1,265,500	34,711,453	-3.68%
2025-01-02	28.02	28.76	27.50	27.74	19.35	qfq	1,123,200	31,620,595	-1.49%
2024-12-31	29.16	29.34	28.16	28.16	19.64	qfq	1,105,620	31,655,465	-3.40%
2024-12-30	29.13	29.55	28.45	29.15	20.33	qfq	911,671	26,558,586	-0.55%
2024-12-27	29.60	29.80	29.19	29.31	20.44	qfq	941,040	27,796,008	-0.44%
2024-12-26	28.73	29.70	28.53	29.44	20.53	qfq	1,071,380	31,517,263	2.47%
2024-12-25	29.47	29.47	28.30	28.73	20.04	qfq	1,242,640	35,711,375	-2.61%
2024-12-24	29.05	29.97	28.84	29.50	20.57	qfq	1,133,300	33,251,845	1.37%
2024-12-23	30.49	30.78	28.82	29.10	20.30	qfq	1,497,720	44,412,347	-3.61%
2024-12-20	29.48	30.33	29.26	30.19	21.06	qfq	1,341,700	40,307,442	2.41%
2024-12-19	28.85	29.63	28.80	29.48	20.56	qfq	999,960	29,325,279	0.79%
2024-12-18	28.98	29.52	28.35	29.25	20.40	qfq	1,101,020	32,000,477	1.32%
2024-12-17	30.24	30.31	28.80	28.87	20.13	qfq	1,560,360	45,914,336	-4.47%
2024-12-16	30.45	30.97	29.99	30.22	21.08	qfq	1,378,860	42,039,792	-0.62%
2024-12-13	30.63	30.80	30.25	30.41	21.21	qfq	1,395,660	42,552,063	-1.27%
2024-12-12	30.68	31.04	30.44	30.80	21.48	qfq	1,394,620	42,841,035	0.39%
2024-12-11	30.44	30.83	30.37	30.68	21.40	qfq	1,392,060	42,584,541	0.79%
2024-12-10	30.85	31.10	30.38	30.44	21.23	qfq	2,454,100	75,427,537	1.00%
2024-12-09	30.06	30.75	29.72	30.14	21.02	qfq	3,059,340	92,118,286	-3.30%
2024-12-06	31.36	31.60	31.07	31.17	21.74	qfq	1,442,220	45,193,547	-0.16%
2024-12-05	31.19	31.68	31.00	31.22	21.77	qfq	1,093,140	34,269,013	0.22%
2024-12-04	32.00	32.60	31.08	31.15	21.73	qfq	1,253,740	39,597,136	-2.75%
2024-12-03	32.06	32.35	31.68	32.03	22.34	qfq	1,220,890	39,025,186	-0.09%
2024-12-02	31.69	32.27	31.45	32.06	22.36	qfq	1,443,880	46,168,168	2.04%
2024-11-29	30.93	31.58	30.71	31.42	21.91	qfq	1,312,160	41,019,735	1.68%
2024-11-28	31.19	31.43	30.83	30.90	21.55	qfq	1,216,760	37,900,788	-0.35%
2024-11-27	30.65	31.01	29.88	31.01	21.63	qfq	1,453,560	44,250,026	1.51%
2024-11-26	31.00	31.70	30.49	30.55	21.31	qfq	1,111,160	34,343,688	-1.23%
2024-11-25	30.75	31.15	30.23	30.93	21.57	qfq	1,323,760	40,601,339	0.59%
2024-11-22	32.50	32.68	30.71	30.75	21.45	qfq	1,813,120	57,472,761	-5.27%
2024-11-21	33.07	33.18	32.02	32.46	22.64	qfq	1,969,200	64,162,165	-1.25%
2024-11-20	33.22	33.59	32.68	32.87	22.92	qfq	1,895,980	62,572,547	-0.21%
2024-11-19	31.92	33.00	31.92	32.94	22.97	qfq	1,763,960	57,482,126	3.26%
2024-11-18	33.82	33.89	31.31	31.90	22.25	qfq	2,721,460	87,274,740	-4.26%
2024-11-15	33.85	34.98	33.28	33.32	23.24	qfq	4,061,921	138,673,730	-4.53%
2024-11-14	35.00	36.57	34.60	34.90	24.34	qfq	5,393,017	191,636,360	0.90%
2024-11-13	35.28	35.28	33.86	34.59	24.12	qfq	4,227,600	145,870,337	-3.46%
2024-11-12	34.30	36.30	33.88	35.83	24.99	qfq	6,147,255	214,976,286	4.43%
2024-11-11	33.60	34.37	33.33	34.31	23.93	qfq	3,098,400	105,390,834	2.11%
2024-11-08	33.85	34.59	33.33	33.60	23.43	qfq	3,094,212	104,720,905	-0.33%
2024-11-07	32.97	33.80	32.50	33.71	23.51	qfq	3,512,340	117,500,429	2.52%
2024-11-06	32.98	33.47	32.10	32.88	22.93	qfq	3,429,838	112,494,223	-0.30%
2024-11-05	32.00	33.10	31.47	32.98	23.00	qfq	3,321,654	108,622,104	4.14%
2024-11-04	30.80	31.79	30.70	31.67	22.09	qfq	1,680,740	52,974,891	2.49%
2024-11-01	32.76	33.20	30.75	30.90	21.55	qfq	3,436,160	108,807,731	-5.65%
2024-10-31	32.37	32.88	31.36	32.75	22.84	qfq	3,491,674	112,992,595	0.86%
2024-10-30	32.82	33.66	32.14	32.47	22.65	qfq	3,541,541	115,855,152	-2.49%
2024-10-29	35.10	35.10	32.90	33.30	23.22	qfq	5,490,495	185,584,467	-4.56%
2024-10-28	33.66	35.18	33.15	34.89	24.33	qfq	7,193,073	246,085,822	5.06%
2024-10-25	32.78	33.88	32.78	33.21	23.16	qfq	3,498,680	116,368,706	0.30%
2024-10-24	32.43	33.50	32.21	33.11	23.09	qfq	2,801,840	92,108,550	0.70%
2024-10-23	32.44	33.75	32.05	32.88	22.93	qfq	4,576,420	151,208,042	0.86%
2024-10-22	34.01	34.04	31.70	32.60	22.74	qfq	6,480,018	211,179,667	-5.29%
2024-10-21	35.45	35.50	33.88	34.42	24.01	qfq	7,807,463	269,876,311	-3.85%
2024-10-18	34.28	35.89	34.00	35.80	24.97	qfq	6,924,719	241,115,328	5.95%
2024-10-17	33.07	34.18	32.97	33.79	23.57	qfq	3,630,581	122,027,583	2.08%
2024-10-16	32.37	33.68	31.40	33.10	23.09	qfq	3,077,784	101,305,962	1.32%
2024-10-15	32.03	34.28	31.81	32.67	22.79	qfq	4,992,563	165,995,154	1.18%
2024-10-14	31.50	32.39	30.43	32.29	22.52	qfq	2,715,168	85,700,576	3.66%
2024-10-11	32.30	33.19	30.60	31.15	21.73	qfq	2,851,520	91,866,089	-4.45%
2024-10-10	31.75	33.60	30.96	32.60	22.74	qfq	4,069,533	132,742,003	2.68%
2024-10-09	35.70	35.70	31.50	31.75	22.14	qfq	5,938,929	196,062,742	-15.22%
2024-10-08	40.35	40.35	34.40	37.45	26.12	qfq	8,674,845	318,207,923	10.64%
2024-09-30	31.11	34.48	30.00	33.85	23.61	qfq	6,897,486	220,544,206	13.17%
2024-09-27	28.33	30.60	28.33	29.91	20.86	qfq	4,744,080	141,778,247	6.37%
2024-09-26	28.00	28.15	27.01	28.12	19.61	qfq	2,339,213	64,937,523	0.11%
2024-09-25	26.98	28.28	26.85	28.09	19.59	qfq	3,111,493	85,929,237	4.11%
2024-09-24	27.85	28.14	26.17	26.98	18.82	qfq	3,185,353	85,660,478	-2.95%
2024-09-23	28.06	28.49	27.66	27.80	19.39	qfq	687,000	19,201,051	-0.57%
2024-09-20	28.23	28.23	27.63	27.96	19.50	qfq	737,461	20,549,191	-1.27%
2024-09-19	28.00	28.53	27.50	28.32	19.75	qfq	894,600	25,093,047	1.76%
2024-09-18	28.42	28.42	27.35	27.83	19.41	qfq	823,120	22,796,557	-1.94%
2024-09-13	28.63	28.94	28.24	28.38	19.79	qfq	695,600	19,775,438	-0.87%
2024-09-12	28.61	29.00	28.44	28.63	19.97	qfq	709,620	20,360,500	0.14%
2024-09-11	28.89	28.89	28.40	28.59	19.94	qfq	573,100	16,383,188	-0.28%
2024-09-10	28.50	28.81	28.24	28.67	20.00	qfq	620,540	17,707,117	0.92%
2024-09-09	28.00	28.56	27.66	28.41	19.81	qfq	702,900	19,868,694	1.32%
2024-09-06	28.89	28.89	27.93	28.04	19.56	qfq	1,050,420	29,582,677	-1.48%
2024-09-05	29.15	29.25	28.37	28.46	19.85	qfq	1,700,920	48,855,373	-2.37%
2024-09-04	29.06	29.58	28.58	29.15	20.33	qfq	1,670,753	48,523,091	-1.92%
2024-09-03	29.70	30.08	28.92	29.72	20.73	qfq	2,481,353	73,548,116	3.16%
2024-09-02	28.78	29.27	28.61	28.81	20.09	qfq	1,191,440	34,518,229	0.49%
2024-08-30	28.99	29.60	28.52	28.67	20.00	qfq	2,700,840	78,566,400	-1.04%
2024-08-29	27.90	29.05	27.41	28.97	20.20	qfq	2,436,200	69,273,411	2.88%
2024-08-28	27.08	28.16	27.07	28.16	19.64	qfq	1,651,400	45,888,170	3.53%
2024-08-27	27.34	27.52	26.97	27.20	18.97	qfq	884,631	24,034,316	-0.51%
2024-08-26	26.70	27.45	26.70	27.34	19.07	qfq	867,260	23,520,546	0.70%
2024-08-23	26.92	27.36	26.66	27.15	18.94	qfq	1,243,240	33,552,061	-0.26%
2024-08-22	26.46	27.66	26.46	27.22	18.98	qfq	2,090,840	56,953,048	2.22%
2024-08-21	26.40	27.19	26.40	26.63	18.57	qfq	1,372,141	36,751,758	-0.56%
2024-08-20	26.82	27.70	26.55	26.78	18.68	qfq	1,839,800	50,034,582	0.37%
2024-08-19	27.13	27.21	26.12	26.68	18.61	qfq	1,489,440	39,701,807	-1.66%
2024-08-16	26.42	27.35	26.29	27.13	18.92	qfq	2,124,171	57,288,764	2.69%
2024-08-15	25.89	26.65	25.48	26.42	18.43	qfq	1,407,971	36,890,083	2.13%
2024-08-14	25.58	25.90	25.30	25.87	18.04	qfq	971,781	24,934,520	0.82%
2024-08-13	24.95	25.69	24.76	25.66	17.90	qfq	864,501	21,796,186	2.23%
2024-08-12	24.95	25.14	24.68	25.10	17.51	qfq	705,940	17,586,537	0.32%
2024-08-09	25.05	25.56	24.91	25.02	17.45	qfq	970,760	24,478,838	0.64%
2024-08-08	25.02	25.39	24.44	24.86	17.34	qfq	688,092	17,029,531	-0.96%
2024-08-07	24.55	25.49	24.53	25.10	17.51	qfq	737,730	18,616,820	1.01%
2024-08-06	24.85	25.13	24.42	24.85	17.33	qfq	675,700	16,723,105	2.01%
2024-08-05	25.52	25.52	24.34	24.36	16.99	qfq	1,263,970	31,413,297	-4.81%
2024-08-02	26.30	26.39	25.50	25.59	17.85	qfq	744,320	19,291,069	-2.70%
2024-08-01	26.40	26.68	26.21	26.30	18.34	qfq	996,420	26,341,603	-0.38%
2024-07-31	25.50	26.49	25.24	26.40	18.41	qfq	1,184,300	30,861,852	3.94%
2024-07-30	25.13	25.60	24.74	25.40	17.71	qfq	918,800	23,243,455	-0.82%
2024-07-29	24.73	25.79	24.68	25.61	17.86	qfq	1,559,120	39,380,236	3.56%
2024-07-26	24.18	24.80	24.10	24.73	17.25	qfq	762,440	18,701,247	2.19%
2024-07-25	24.79	24.79	24.00	24.20	16.88	qfq	1,082,440	26,265,558	-1.98%
2024-07-24	24.81	25.24	24.60	24.69	17.22	qfq	786,360	19,561,912	-1.40%
2024-07-23	25.51	25.79	25.03	25.04	17.46	qfq	890,300	22,665,315	-2.64%
2024-07-22	25.74	25.99	25.30	25.72	17.94	qfq	1,064,380	27,350,260	0.78%
2024-07-19	24.94	26.08	24.91	25.52	17.80	qfq	1,224,860	31,292,427	1.11%
2024-07-18	25.00	25.99	24.40	25.24	17.60	qfq	1,674,420	41,823,338	-2.92%
2024-07-17	26.88	26.96	25.92	26.00	18.13	qfq	1,235,580	32,501,941	-3.24%
2024-07-16	26.48	26.98	26.30	26.87	18.74	qfq	1,243,640	33,199,669	1.09%
2024-07-15	27.44	27.47	26.40	26.58	18.54	qfq	1,384,320	36,986,847	-2.28%
2024-07-12	27.82	27.82	26.90	27.20	18.97	qfq	1,791,128	48,810,831	-2.23%
2024-07-11	27.20	27.99	26.73	27.82	19.40	qfq	2,151,277	59,160,816	3.27%
2024-07-10	27.02	27.20	26.35	26.94	18.79	qfq	2,206,920	59,103,743	0.75%
2024-07-09	26.41	26.90	25.62	26.74	18.65	qfq	2,585,830	68,386,867	2.45%
2024-07-08	26.20	26.77	25.78	26.10	18.20	qfq	2,138,740	56,067,117	0.23%
2024-07-05	26.35	26.47	25.34	26.04	18.16	qfq	2,014,380	51,899,900	-0.53%
2024-07-04	27.02	27.99	26.00	26.18	18.26	qfq	2,302,900	61,670,293	-5.04%
2024-07-03	28.25	28.49	27.53	27.57	19.23	qfq	1,365,560	38,220,537	-2.48%
2024-07-02	28.64	28.65	27.97	28.27	19.72	qfq	1,413,580	39,903,602	-1.43%
2024-07-01	28.65	28.76	27.71	28.68	20.00	qfq	1,901,040	53,665,898	-0.24%
2024-06-28	28.50	29.47	28.50	28.75	20.05	qfq	2,123,597	61,519,726	-0.45%
2024-06-27	29.71	30.26	28.69	28.88	20.14	qfq	2,615,980	76,740,267	-4.09%
2024-06-26	30.02	30.40	29.50	30.11	21.00	qfq	2,140,420	64,072,378	1.79%
2024-06-25	29.74	30.29	29.21	29.58	20.63	qfq	1,866,020	55,336,711	0.75%
2024-06-24	30.15	31.37	29.30	29.36	20.48	qfq	2,841,440	86,070,059	-2.52%
2024-06-21	30.30	30.55	28.95	30.12	21.01	qfq	3,064,260	90,918,406	-1.21%
2024-06-20	31.44	31.95	30.40	30.49	21.26	qfq	3,022,280	94,314,691	-4.57%
2024-06-19	31.96	32.78	31.60	31.95	22.28	qfq	3,352,240	107,662,197	-0.50%
2024-06-18	32.40	32.49	31.60	32.11	22.39	qfq	3,497,960	111,699,338	-0.96%
2024-06-17	30.88	33.00	30.80	32.42	22.61	qfq	5,404,879	175,077,525	2.08%
2024-06-14	30.88	32.18	29.60	31.76	22.15	qfq	5,379,880	168,010,742	3.79%
2024-06-13	31.03	31.40	30.40	30.60	21.34	qfq	3,814,613	117,512,991	-3.23%
2024-06-12	31.00	32.27	30.47	31.62	22.05	qfq	4,142,410	129,577,190	0.29%
2024-06-11	32.19	32.40	30.80	31.53	21.99	qfq	4,964,076	156,569,479	-5.82%
2024-06-07	32.80	33.99	31.91	33.48	23.35	qfq	5,969,603	196,366,037	6.56%
2024-06-06	32.19	33.48	30.90	31.42	21.91	qfq	5,947,488	190,307,251	-3.08%
2024-06-05	32.32	34.46	31.71	32.42	22.61	qfq	8,760,634	290,725,538	-0.55%
2024-06-04	34.00	34.85	30.20	32.60	22.74	qfq	9,644,508	313,317,367	-7.78%
2024-06-03	34.70	38.88	32.80	35.35	24.65	qfq	12,183,772	433,053,038	-1.26%
2024-05-31	33.41	37.00	32.30	35.80	24.97	qfq	13,489,781	464,951,991	13.65%
2024-05-30	30.04	31.50	28.70	31.50	21.97	qfq	10,598,007	317,881,726	10.60%
2024-05-29	30.51	31.48	28.22	28.48	19.86	qfq	6,821,472	200,426,552	-1.08%
2024-05-28	25.50	30.59	25.46	28.79	20.08	qfq	6,288,788	177,883,158	12.95%
2024-05-27	25.00	25.49	23.74	25.49	17.78	qfq	1,289,474	31,952,852	2.78%
2024-05-24	24.86	25.05	24.30	24.80	17.30	qfq	858,672	21,163,641	-29.47%
2024-05-23	36.00	36.39	35.01	35.16	17.32	qfq	600,959	21,309,419	-3.09%
2024-05-22	35.82	36.49	35.70	36.28	17.87	qfq	747,128	27,006,688	0.28%
2024-05-21	36.30	36.66	35.84	36.18	17.82	qfq	839,935	30,464,881	-0.58%
2024-05-20	36.07	36.64	36.06	36.39	17.92	qfq	873,900	31,794,303	0.89%
2024-05-17	35.20	36.35	35.20	36.07	17.76	qfq	1,117,801	40,166,585	2.21%
2024-05-16	34.50	35.66	34.43	35.29	17.38	qfq	724,900	25,585,228	2.11%
2024-05-15	35.19	35.60	34.51	34.56	17.02	qfq	547,474	19,162,974	-1.59%
2024-05-14	34.80	35.86	34.80	35.12	17.30	qfq	428,600	15,045,066	0.49%
2024-05-13	35.20	35.58	34.68	34.95	17.21	qfq	528,800	18,559,510	-1.58%
2024-05-10	36.20	36.20	35.15	35.51	17.49	qfq	728,700	25,892,012	-1.03%
2024-05-09	35.41	35.97	35.22	35.88	17.67	qfq	955,700	34,204,310	1.38%
2024-05-08	36.31	36.66	35.20	35.39	17.43	qfq	1,019,300	36,486,310	-3.25%
2024-05-07	36.96	37.07	36.24	36.58	18.02	qfq	993,445	36,285,648	-0.49%
2024-05-06	36.90	37.88	36.68	36.76	18.10	qfq	1,228,583	45,640,674	0.55%
2024-04-30	36.67	37.10	36.38	36.56	18.01	qfq	601,504	22,045,433	0.55%
2024-04-29	36.17	36.96	36.17	36.36	17.91	qfq	922,700	33,757,643	0.53%
2024-04-26	35.98	37.07	35.81	36.17	17.81	qfq	893,060	32,679,764	0.36%
2024-04-25	35.80	36.66	35.49	36.04	17.75	qfq	756,000	27,442,371	0.81%
2024-04-24	34.58	36.27	34.58	35.75	17.61	qfq	499,200	17,782,832	3.26%
2024-04-23	33.71	34.74	33.71	34.62	17.05	qfq	441,501	15,167,708	1.79%
2024-04-22	34.20	34.39	33.10	34.01	16.75	qfq	326,000	11,035,611	-0.26%
2024-04-19	34.70	34.88	33.86	34.10	16.79	qfq	439,400	15,047,634	-2.10%
2024-04-18	34.20	35.66	33.91	34.83	17.15	qfq	849,700	29,712,191	1.90%
2024-04-17	32.63	34.67	32.22	34.18	16.83	qfq	797,400	27,098,338	7.45%
2024-04-16	34.47	35.10	31.20	31.81	15.67	qfq	1,034,600	33,547,981	-8.72%
2024-04-15	36.91	36.97	34.00	34.85	17.16	qfq	990,100	34,814,812	-5.61%
2024-04-12	38.72	39.16	36.78	36.92	18.18	qfq	1,250,800	47,381,836	-3.00%
2024-04-11	36.78	38.79	36.36	38.06	18.74	qfq	1,334,300	50,534,153	5.66%
2024-04-10	37.00	37.42	35.70	36.02	17.74	qfq	614,350	22,334,332	-3.12%
2024-04-09	36.40	37.29	36.40	37.18	18.31	qfq	514,300	18,946,877	1.42%
2024-04-08	37.90	38.53	36.30	36.66	18.06	qfq	662,456	24,410,791	-3.30%
2024-04-03	36.55	38.43	36.55	37.91	18.67	qfq	849,236	31,959,012	2.46%
2024-04-02	37.01	37.20	36.50	37.00	18.22	qfq	492,096	18,130,828	-0.59%
2024-04-01	36.19	38.28	36.00	37.22	18.33	qfq	875,700	32,637,161	2.96%
2024-03-29	36.16	36.98	35.37	36.15	17.80	qfq	566,600	20,393,626	-0.41%
2024-03-28	34.20	37.11	34.14	36.30	17.88	qfq	1,176,400	42,484,038	6.64%
2024-03-27	37.19	37.31	34.01	34.04	16.76	qfq	966,100	34,316,463	-8.45%
2024-03-26	37.48	38.07	36.00	37.18	18.31	qfq	1,545,800	56,876,863	-1.95%
2024-03-25	39.21	39.80	37.35	37.92	18.68	qfq	1,881,200	72,514,564	-1.53%
2024-03-22	36.00	39.99	35.99	38.51	18.97	qfq	2,733,969	104,120,272	6.62%
2024-03-21	35.67	36.50	35.23	36.12	17.79	qfq	957,500	34,447,435	1.60%
2024-03-20	35.78	36.14	35.26	35.55	17.51	qfq	618,300	22,012,733	-0.62%
2024-03-19	36.20	36.36	35.51	35.77	17.62	qfq	800,400	28,722,280	-1.32%
2024-03-18	35.81	36.44	35.72	36.25	17.85	qfq	855,100	30,883,181	1.77%
2024-03-15	35.63	36.25	34.90	35.62	17.54	qfq	639,400	22,591,227	-0.50%
2024-03-14	36.49	36.59	35.32	35.80	17.63	qfq	859,300	30,984,729	-1.10%
2024-03-13	35.79	36.50	35.63	36.20	17.83	qfq	795,574	28,646,752	0.70%
2024-03-12	34.70	37.35	34.50	35.95	17.71	qfq	1,258,282	45,032,080	3.60%
2024-03-11	34.53	34.83	33.90	34.70	17.09	qfq	748,000	25,681,221	0.03%
2024-03-08	34.20	34.89	33.80	34.69	17.08	qfq	530,174	18,295,702	1.64%
2024-03-07	34.66	34.99	33.00	34.13	16.81	qfq	789,500	26,915,861	-1.36%
2024-03-06	34.06	35.55	34.06	34.60	17.04	qfq	926,681	32,325,748	0.58%
2024-03-05	34.40	35.19	33.92	34.40	16.94	qfq	1,000,000	34,604,676	-1.23%
2024-03-04	35.73	36.29	34.61	34.83	17.15	qfq	1,915,578	67,759,977	-3.60%
2024-03-01	39.00	39.00	34.85	36.13	17.79	qfq	2,860,143	104,226,982	-5.79%
2024-02-29	37.68	39.78	36.86	38.35	18.89	qfq	1,788,262	68,483,027	1.78%
2024-02-28	38.50	39.09	36.70	37.68	18.56	qfq	2,422,379	92,474,022	-2.08%
2024-02-27	33.00	39.79	32.81	38.48	18.95	qfq	2,222,143	80,810,924	15.00%
2024-02-26	32.88	34.18	32.23	33.46	16.48	qfq	1,574,200	52,220,964	1.76%
2024-02-23	31.73	32.98	31.33	32.88	16.19	qfq	1,547,604	49,684,491	3.92%
2024-02-22	30.90	32.10	30.89	31.64	15.58	qfq	1,191,834	37,453,054	1.77%
2024-02-21	31.03	32.28	30.66	31.09	15.31	qfq	1,561,355	48,888,531	-0.10%
2024-02-20	32.32	32.32	30.30	31.12	15.33	qfq	1,421,431	44,368,349	-0.67%
2024-02-19	27.58	32.00	27.12	31.33	15.43	qfq	2,467,135	73,494,313	13.27%
2024-02-08	26.44	29.30	22.93	27.66	13.62	qfq	2,737,584	71,063,588	-1.21%
2024-02-07	35.00	35.00	28.00	28.00	13.79	qfq	2,341,021	73,124,403	-20.00%
2024-02-06	35.50	36.78	31.66	35.00	17.24	qfq	1,540,600	53,688,314	-4.87%
2024-02-05	37.57	38.19	30.06	36.79	18.12	qfq	2,050,723	68,673,897	-2.08%
2024-02-02	39.55	39.58	36.00	37.57	18.50	qfq	1,525,045	58,354,929	-4.86%
2024-02-01	42.96	42.96	37.53	39.49	19.45	qfq	1,619,100	64,963,929	-9.94%
2024-01-31	44.48	44.80	40.70	43.85	21.60	qfq	2,050,101	87,381,224	-1.13%
2024-01-30	44.00	45.18	42.60	44.35	21.84	qfq	1,755,499	77,698,260	0.09%
2024-01-29	44.30	45.88	42.98	44.31	21.82	qfq	1,927,700	85,414,078	1.21%
2024-01-26	41.20	43.91	41.20	43.78	21.56	qfq	2,223,488	95,521,908	6.78%
2024-01-25	37.31	41.09	36.00	41.00	20.19	qfq	2,341,189	91,857,021	8.96%
2024-01-24	38.30	38.65	35.21	37.63	18.53	qfq	1,383,900	50,715,338	-3.17%
2024-01-23	37.95	38.86	33.88	38.86	19.14	qfq	835,700	31,204,988	2.51%
2024-01-22	38.62	39.37	37.51	37.91	18.67	qfq	1,144,150	44,163,067	-1.79%
2024-01-19	37.69	38.95	36.60	38.60	19.01	qfq	1,262,200	48,450,539	2.41%
2024-01-18	37.30	37.83	36.08	37.69	18.56	qfq	732,800	27,039,893	1.05%
2024-01-17	38.16	38.65	37.16	37.30	18.37	qfq	397,500	15,002,921	-1.35%
2024-01-16	40.00	40.00	37.40	37.81	18.62	qfq	658,700	24,987,222	-2.80%
2024-01-15	39.79	39.79	38.68	38.90	19.16	qfq	837,700	32,711,070	-2.73%
2024-01-12	40.48	40.88	39.56	39.99	19.70	qfq	858,300	34,468,710	-0.30%
2024-01-11	38.69	40.20	38.69	40.11	19.75	qfq	1,154,100	45,701,228	3.67%
2024-01-10	39.02	39.52	38.20	38.69	19.05	qfq	769,700	29,981,860	-1.93%
2024-01-09	38.68	39.52	38.00	39.45	19.43	qfq	858,800	33,392,529	2.20%
2024-01-08	39.83	39.83	38.18	38.60	19.01	qfq	633,800	24,483,440	-2.35%
2024-01-05	39.90	40.60	38.98	39.53	19.47	qfq	559,600	22,185,689	-0.93%
2024-01-04	40.46	40.46	39.77	39.90	19.65	qfq	410,886	16,438,558	-0.99%
2024-01-03	41.12	41.41	39.96	40.30	19.85	qfq	646,100	26,110,928	-2.02%
2024-01-02	41.86	42.04	41.12	41.13	20.26	qfq	764,286	31,785,329	-1.03%
2023-12-29	39.50	41.75	39.50	41.56	20.47	qfq	1,557,135	64,002,660	4.69%
2023-12-28	39.96	40.57	39.23	39.70	19.55	qfq	761,200	30,399,351	-0.80%
2023-12-27	39.42	40.57	39.06	40.02	19.71	qfq	757,400	30,179,664	1.68%
2023-12-26	40.50	40.50	38.90	39.36	19.38	qfq	593,600	23,397,378	-2.09%
2023-12-25	40.06	40.88	39.95	40.20	19.80	qfq	471,700	19,007,357	0.25%
2023-12-22	40.86	41.22	40.00	40.10	19.75	qfq	554,600	22,498,235	-1.86%
2023-12-21	42.38	42.38	39.84	40.86	20.12	qfq	872,900	35,527,349	-2.60%
2023-12-20	42.61	42.99	41.80	41.95	20.66	qfq	733,500	30,988,209	-1.53%
2023-12-19	41.00	43.08	40.20	42.60	20.98	qfq	1,464,593	61,571,486	3.73%
2023-12-18	41.10	41.29	40.43	41.07	20.23	qfq	536,800	21,994,423	-0.07%
2023-12-15	42.00	42.08	40.70	41.10	20.24	qfq	712,777	29,368,378	-2.00%
2023-12-14	41.75	42.49	41.45	41.94	20.66	qfq	804,340	33,857,196	0.70%
2023-12-13	41.03	42.16	40.75	41.65	20.51	qfq	619,330	25,676,616	1.24%
2023-12-12	41.48	41.60	40.67	41.14	20.26	qfq	575,090	23,557,043	-0.10%
2023-12-11	41.62	42.25	41.02	41.18	20.28	qfq	719,705	29,868,000	-1.81%
2023-12-08	42.39	42.49	41.53	41.94	20.66	qfq	568,330	23,858,763	0.70%
2023-12-07	42.50	42.50	41.50	41.65	20.51	qfq	735,830	30,750,369	-1.07%
2023-12-06	42.68	43.00	41.45	42.10	20.73	qfq	1,205,100	51,008,169	0.60%
2023-12-05	42.79	42.79	41.60	41.85	20.61	qfq	781,300	32,786,395	-1.92%
2023-12-04	42.90	43.49	42.41	42.67	21.02	qfq	908,472	38,871,730	-1.27%
2023-12-01	42.91	43.47	42.30	43.22	21.29	qfq	807,060	34,677,696	0.72%
2023-11-30	43.99	43.99	42.18	42.91	21.13	qfq	946,430	40,486,754	-1.49%
2023-11-29	43.98	44.88	43.21	43.56	21.45	qfq	915,674	40,147,294	-1.00%
2023-11-28	43.73	44.27	43.50	44.00	21.67	qfq	790,900	34,670,322	-0.23%
2023-11-27	42.38	44.19	42.00	44.10	21.72	qfq	1,649,100	71,660,477	4.63%
2023-11-24	43.52	43.52	41.90	42.15	20.76	qfq	1,014,900	42,938,711	-1.89%
2023-11-23	41.09	43.29	41.09	42.96	21.16	qfq	1,053,500	44,792,650	3.72%
2023-11-22	42.17	42.50	40.95	41.42	20.40	qfq	772,600	32,088,049	-1.80%
2023-11-21	43.03	43.25	42.00	42.18	20.77	qfq	496,500	21,056,378	-1.95%
2023-11-20	44.60	45.10	42.37	43.02	21.19	qfq	1,113,000	48,077,457	-2.67%
2023-11-17	42.89	44.23	42.30	44.20	21.77	qfq	1,465,600	64,156,154	2.98%
2023-11-16	43.17	43.55	42.01	42.92	21.14	qfq	916,424	39,189,779	-0.76%
2023-11-15	41.79	43.25	41.30	43.25	21.30	qfq	796,900	33,658,602	3.92%
2023-11-14	41.55	41.92	41.22	41.62	20.50	qfq	334,000	13,888,430	0.17%
2023-11-13	42.14	42.32	41.26	41.55	20.46	qfq	423,700	17,668,541	-1.42%
2023-11-10	42.41	42.41	41.20	42.15	20.76	qfq	315,872	13,261,861	-0.28%
2023-11-09	42.43	42.78	41.93	42.27	20.82	qfq	350,336	14,816,311	-0.38%
2023-11-08	42.68	42.80	41.83	42.43	20.90	qfq	416,300	17,611,184	0.05%
2023-11-07	42.90	43.13	42.06	42.41	20.89	qfq	520,600	22,085,170	-1.03%
2023-11-06	42.60	43.75	42.01	42.85	21.10	qfq	941,918	40,567,309	1.25%
2023-11-03	40.78	42.77	40.77	42.32	20.84	qfq	970,838	40,998,919	4.26%
2023-11-02	41.49	42.45	40.51	40.59	19.99	qfq	664,100	27,567,614	-2.36%
2023-11-01	41.12	41.59	40.42	41.57	20.47	qfq	686,588	28,082,215	1.07%
2023-10-31	40.98	41.80	40.72	41.13	20.26	qfq	516,874	21,315,860	-0.15%
2023-10-30	40.21	41.68	39.01	41.19	20.29	qfq	682,800	27,923,241	0.37%
2023-10-27	40.56	41.94	40.56	41.04	20.21	qfq	641,000	26,404,889	1.23%
2023-10-26	42.50	42.94	40.11	40.54	19.97	qfq	951,703	39,069,864	-6.09%
2023-10-25	39.81	43.33	39.81	43.17	21.26	qfq	1,843,490	76,878,752	0.00%
2023-10-10	43.36	43.81	42.97	43.17	21.26	qfq	509,602	22,078,266	-0.14%
2023-10-09	42.80	43.39	42.06	43.23	21.29	qfq	814,416	34,786,490	1.05%
2023-09-28	41.36	42.89	41.35	42.78	21.07	qfq	800,300	33,902,541	3.43%
2023-09-27	41.17	41.69	40.38	41.36	20.37	qfq	618,030	25,511,748	1.30%
2023-09-26	40.95	41.50	40.61	40.83	20.11	qfq	489,400	20,042,233	-0.63%
2023-09-25	41.56	41.98	40.57	41.09	20.24	qfq	584,200	23,992,202	-1.11%
2023-09-22	40.98	41.98	40.29	41.55	20.46	qfq	738,700	30,501,378	1.14%
2023-09-21	41.00	41.51	40.20	41.08	20.23	qfq	553,500	22,532,295	0.56%
2023-09-20	40.21	41.32	40.06	40.85	20.12	qfq	562,200	23,034,667	1.67%
2023-09-19	40.70	40.70	40.00	40.18	19.79	qfq	327,800	13,187,238	-1.20%
2023-09-18	41.45	41.46	40.13	40.67	20.03	qfq	665,400	27,174,501	0.07%
2023-09-15	41.12	41.12	38.42	40.64	20.02	qfq	434,093	17,620,908	0.15%
2023-09-14	40.80	41.23	40.23	40.58	19.99	qfq	367,800	14,953,677	-0.86%
2023-09-13	41.10	41.11	40.36	40.93	20.16	qfq	360,300	14,663,682	-0.20%
2023-09-12	41.53	41.54	40.60	41.01	20.20	qfq	468,100	19,172,342	-1.23%
2023-09-11	42.20	42.25	41.12	41.52	20.45	qfq	693,993	28,919,621	-0.81%
2023-09-08	41.79	42.05	40.80	41.86	20.62	qfq	520,700	21,633,319	0.99%
2023-09-07	42.40	42.40	41.34	41.45	20.41	qfq	534,700	22,320,258	-1.59%
2023-09-06	41.18	42.17	40.87	42.12	20.74	qfq	936,396	39,150,775	2.38%
2023-09-05	41.15	41.70	40.80	41.14	20.26	qfq	593,800	24,427,004	-0.07%
2023-09-04	40.91	41.35	40.23	41.17	20.28	qfq	1,000,800	40,850,213	0.64%
2023-09-01	42.28	43.28	40.44	40.91	20.15	qfq	1,117,301	46,204,249	-0.24%
2023-08-31	40.99	42.35	40.73	41.01	20.20	qfq	963,800	39,709,747	-0.82%
2023-08-30	38.90	41.35	38.90	41.35	20.36	qfq	1,436,801	58,844,587	4.68%
2023-08-29	36.80	39.89	36.43	39.50	19.45	qfq	1,218,072	47,276,386	7.02%
2023-08-28	39.16	39.97	36.50	36.91	18.18	qfq	807,000	30,576,063	-2.46%
2023-08-25	38.38	38.73	37.63	37.84	18.64	qfq	447,400	16,972,685	-1.66%
2023-08-24	38.01	39.00	37.61	38.48	18.95	qfq	629,701	24,076,334	0.55%
2023-08-23	38.97	39.25	38.01	38.27	18.85	qfq	469,200	18,059,832	-1.80%
2023-08-22	38.20	39.22	37.78	38.97	19.19	qfq	619,700	23,945,320	3.20%
2023-08-21	38.49	39.09	37.25	37.76	18.60	qfq	390,400	14,851,412	-2.10%
2023-08-18	39.15	39.78	38.48	38.57	19.00	qfq	459,800	18,006,230	-1.36%
2023-08-17	38.90	39.18	38.02	39.10	19.26	qfq	628,000	24,279,048	1.82%
2023-08-16	39.24	39.79	38.30	38.40	18.91	qfq	962,900	37,655,538	-2.78%
2023-08-15	39.87	40.08	39.10	39.50	19.45	qfq	604,200	23,843,097	-0.25%
2023-08-14	39.25	40.40	39.00	39.60	19.50	qfq	929,900	36,861,059	0.18%
2023-08-11	38.90	40.49	38.61	39.53	19.47	qfq	1,283,200	50,675,575	2.49%
2023-08-10	38.62	38.95	38.30	38.57	19.00	qfq	316,193	12,202,609	-0.13%
2023-08-09	39.39	39.55	38.41	38.62	19.02	qfq	621,000	24,152,807	-1.93%
2023-08-08	40.37	40.88	39.24	39.38	19.39	qfq	1,082,800	43,212,144	-2.52%
2023-08-07	39.19	41.43	38.74	40.40	19.90	qfq	1,632,328	66,136,650	2.36%
2023-08-04	39.85	39.85	38.56	39.47	19.44	qfq	1,631,700	63,842,771	0.69%
2023-08-03	37.35	40.30	36.80	39.20	19.31	qfq	2,335,364	91,252,237	5.72%
2023-08-02	36.88	37.18	36.00	37.08	18.26	qfq	861,667	31,533,671	-0.32%
2023-08-01	37.24	37.25	36.68	37.20	18.32	qfq	626,700	23,251,824	0.49%
2023-07-31	38.59	38.59	36.56	37.02	18.23	qfq	1,288,472	47,799,237	-2.63%
2023-07-28	36.30	38.10	35.71	38.02	18.72	qfq	1,688,400	62,656,319	4.31%
2023-07-27	35.86	36.67	35.80	36.45	17.95	qfq	822,302	29,888,597	1.22%
2023-07-26	35.97	36.65	35.91	36.01	17.73	qfq	893,800	32,303,591	-0.80%
2023-07-25	35.90	36.56	35.61	36.30	17.88	qfq	1,180,200	42,751,463	1.79%
2023-07-24	34.48	35.97	34.48	35.66	17.56	qfq	1,670,000	59,168,298	2.71%
2023-07-21	37.81	37.92	34.53	34.72	17.10	qfq	2,744,686	97,522,972	-6.21%
2023-07-20	39.71	40.35	37.02	37.02	18.23	qfq	2,882,003	110,321,059	-7.45%
2023-07-19	40.96	41.36	39.19	40.00	19.70	qfq	2,913,955	116,418,608	-4.08%
2023-07-18	43.25	43.97	40.40	41.70	20.54	qfq	3,874,851	160,992,812	-6.71%