SECURITY DETAIL · RAW DATA

华研精机301138.SZ

ASZSECNYSTOCK

最近收盘价26.202026-07-17

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）1,542,828

成交额（元）41,146,444

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
2026-01-09	2026-01-16	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-21	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-07	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-10-10	2023-10-17	cash_dividend	0.5	—	—	—	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	27.90	28.03	25.76	26.20	26.20	qfq	1,542,828	41,146,444	-5.52%
2026-07-16	26.80	28.40	26.68	27.73	27.73	qfq	1,210,474	33,609,585	2.02%
2026-07-15	27.73	27.88	26.90	27.18	27.18	qfq	1,045,374	28,553,173	-1.81%
2026-07-14	26.92	28.01	26.60	27.68	27.68	qfq	1,575,541	43,095,376	2.86%
2026-07-13	29.14	29.15	26.70	26.91	26.91	qfq	2,153,000	59,378,830	-8.59%
2026-07-10	29.01	29.78	28.05	29.44	29.44	qfq	2,387,857	69,245,023	0.96%
2026-07-09	31.26	31.66	28.69	29.16	29.16	qfq	3,928,025	116,149,424	-8.65%
2026-07-08	33.79	35.45	31.00	31.92	31.92	qfq	4,944,903	167,343,410	-6.94%
2026-07-07	32.41	34.50	32.21	34.30	34.30	qfq	3,924,378	131,968,557	4.80%
2026-07-06	33.00	33.90	32.16	32.73	32.73	qfq	2,666,090	87,423,127	-2.12%
2026-07-03	31.16	33.46	31.16	33.44	33.44	qfq	4,272,587	139,736,351	6.53%
2026-07-02	31.27	32.42	30.25	31.39	31.39	qfq	2,472,551	78,162,885	-1.60%
2026-07-01	30.69	32.73	30.47	31.90	31.90	qfq	3,580,075	112,443,704	2.90%
2026-06-30	30.06	31.91	29.50	31.00	31.00	qfq	3,401,103	104,233,433	2.62%
2026-06-29	32.56	32.74	29.02	30.21	30.21	qfq	4,699,992	142,318,293	-8.12%
2026-06-26	30.52	33.86	29.82	32.88	32.88	qfq	5,626,793	182,531,102	6.79%
2026-06-25	29.77	32.20	28.82	30.79	30.79	qfq	3,802,001	116,723,149	3.22%
2026-06-24	32.40	32.68	29.21	29.83	29.83	qfq	3,415,200	103,426,077	-8.38%
2026-06-23	31.41	32.94	31.41	32.56	32.56	qfq	3,328,411	107,824,063	2.23%
2026-06-22	28.66	32.54	28.43	31.85	31.85	qfq	3,640,535	112,042,598	10.71%
2026-06-18	27.80	28.82	27.59	28.77	28.77	qfq	1,464,322	41,601,324	3.16%
2026-06-17	27.85	28.17	27.48	27.89	27.89	qfq	1,181,593	32,954,039	0.76%
2026-06-16	27.89	27.98	27.08	27.68	27.68	qfq	1,366,700	37,748,101	1.10%
2026-06-15	27.00	27.70	26.58	27.38	27.38	qfq	1,181,600	32,323,727	1.82%
2026-06-12	26.33	27.08	26.33	26.89	26.89	qfq	1,044,800	28,022,967	2.13%
2026-06-11	26.87	26.87	25.92	26.33	26.33	qfq	919,541	24,155,943	-1.75%
2026-06-10	27.70	27.70	26.32	26.80	26.80	qfq	1,167,600	31,354,887	-3.60%
2026-06-09	27.53	28.54	27.48	27.80	27.80	qfq	985,200	27,311,729	0.80%
2026-06-08	27.57	28.88	27.11	27.58	27.58	qfq	1,354,675	37,770,506	-3.40%
2026-06-05	28.70	28.95	27.33	28.55	28.55	qfq	1,332,200	37,596,961	1.93%
2026-06-04	27.97	28.53	27.66	28.01	28.01	qfq	628,702	17,547,136	-0.36%
2026-06-03	28.44	28.99	27.83	28.11	28.11	qfq	949,200	26,948,725	-2.06%
2026-06-02	29.39	29.39	28.37	28.70	28.70	qfq	833,400	23,988,491	-2.38%
2026-06-01	28.58	29.72	28.46	29.40	29.40	qfq	1,228,700	36,083,730	2.83%
2026-05-29	30.47	30.47	28.51	28.59	28.59	qfq	1,410,540	40,991,681	-4.99%
2026-05-28	29.71	30.30	29.36	30.09	30.09	qfq	1,126,752	33,709,948	1.28%
2026-05-27	30.51	30.81	29.63	29.71	29.71	qfq	1,223,452	36,653,430	-3.22%
2026-05-26	31.95	31.95	30.04	30.70	30.70	qfq	1,253,475	38,691,544	-3.91%
2026-05-25	31.70	32.60	31.51	31.95	31.95	qfq	831,355	26,515,020	-0.06%
2026-05-22	31.65	32.16	31.20	31.97	31.97	qfq	978,912	31,116,478	1.52%
2026-05-21	32.36	32.85	31.44	31.49	31.49	qfq	1,163,600	37,505,313	-2.72%
2026-05-20	33.08	33.08	31.91	32.37	32.37	qfq	1,125,217	36,270,744	-2.18%
2026-05-19	32.67	33.19	32.53	33.09	33.09	qfq	743,360	24,467,870	1.16%
2026-05-18	32.52	32.80	32.09	32.71	32.71	qfq	958,522	31,021,677	-0.34%
2026-05-15	32.43	33.32	32.18	32.82	32.82	qfq	1,216,664	39,934,886	1.30%
2026-05-14	33.54	33.60	32.40	32.40	32.40	qfq	1,315,300	43,230,091	-3.14%
2026-05-13	33.30	33.59	32.85	33.45	33.45	qfq	894,805	29,826,039	0.45%
2026-05-12	33.92	33.93	33.12	33.30	33.30	qfq	1,188,956	39,775,318	-1.83%
2026-05-11	33.92	34.11	33.50	33.92	33.92	qfq	1,764,567	59,601,109	-0.03%
2026-05-08	33.40	33.96	32.98	33.93	33.93	qfq	1,940,805	65,427,560	1.59%
2026-05-07	33.07	33.48	32.86	33.40	33.40	qfq	1,647,399	54,754,086	1.15%
2026-05-06	33.34	33.61	32.77	33.02	33.02	qfq	2,118,287	70,163,479	-0.93%
2026-04-30	33.95	33.98	33.15	33.33	33.33	qfq	1,180,334	39,547,869	-1.62%
2026-04-29	33.83	34.50	33.71	33.88	33.88	qfq	1,401,052	47,664,158	-0.21%
2026-04-28	35.00	35.00	33.56	33.95	33.95	qfq	1,701,293	57,893,162	-3.39%
2026-04-27	34.65	35.25	33.55	35.14	35.14	qfq	1,972,993	68,260,780	1.09%
2026-04-24	35.98	36.00	34.54	34.76	34.76	qfq	2,009,705	70,355,243	-3.07%
2026-04-23	38.42	38.42	35.55	35.86	35.86	qfq	4,826,426	177,309,456	-10.48%
2026-04-22	38.88	40.25	38.67	40.06	40.06	qfq	2,810,115	111,157,828	2.06%
2026-04-21	38.60	39.25	38.16	39.25	39.25	qfq	1,971,650	76,681,804	2.37%
2026-04-20	38.34	38.69	38.05	38.34	38.34	qfq	925,007	35,477,286	0.00%
2026-04-17	38.25	38.45	37.70	38.34	38.34	qfq	741,200	28,263,905	0.47%
2026-04-16	37.66	38.25	37.60	38.16	38.16	qfq	959,639	36,415,341	1.30%
2026-04-15	38.40	38.51	37.63	37.67	37.67	qfq	803,500	30,588,446	-1.44%
2026-04-14	38.09	38.40	37.76	38.22	38.22	qfq	1,134,520	43,239,595	0.34%
2026-04-13	37.91	38.14	37.24	38.09	38.09	qfq	1,096,815	41,527,578	0.69%
2026-04-10	38.00	38.46	37.80	37.83	37.83	qfq	1,196,200	45,525,976	0.32%
2026-04-09	37.82	38.23	37.52	37.71	37.71	qfq	1,120,800	42,420,701	-0.63%
2026-04-08	37.20	37.98	37.15	37.95	37.95	qfq	1,611,244	60,896,542	3.60%
2026-04-07	36.18	36.80	36.04	36.63	36.63	qfq	1,108,082	40,476,019	1.24%
2026-04-03	36.12	36.60	35.85	36.18	36.18	qfq	1,268,493	46,013,696	0.25%
2026-04-02	36.13	36.66	35.60	36.09	36.09	qfq	1,144,600	41,439,670	-0.11%
2026-04-01	36.00	36.55	35.84	36.13	36.13	qfq	1,310,200	47,434,834	2.09%
2026-03-31	35.48	36.21	35.23	35.39	35.39	qfq	974,673	34,843,351	-0.06%
2026-03-30	34.52	35.63	34.52	35.41	35.41	qfq	1,058,283	37,308,958	1.11%
2026-03-27	34.44	35.27	34.06	35.02	35.02	qfq	1,123,307	39,130,119	1.68%
2026-03-26	34.70	35.13	34.26	34.44	34.44	qfq	1,040,915	36,130,966	-0.86%
2026-03-25	34.51	35.20	34.51	34.74	34.74	qfq	1,037,927	36,165,637	1.14%
2026-03-24	33.67	34.45	33.17	34.35	34.35	qfq	1,547,845	52,354,639	4.00%
2026-03-23	34.96	35.01	32.62	33.03	33.03	qfq	1,910,220	64,641,906	-5.95%
2026-03-20	36.04	36.76	34.99	35.12	35.12	qfq	1,031,100	36,766,656	-2.23%
2026-03-19	36.83	36.89	35.80	35.92	35.92	qfq	1,219,929	44,183,561	-3.39%
2026-03-18	36.62	37.18	36.45	37.18	37.18	qfq	829,138	30,528,739	2.03%
2026-03-17	37.92	38.04	36.42	36.44	36.44	qfq	1,268,200	47,013,831	-3.50%
2026-03-16	37.27	37.76	36.55	37.76	37.76	qfq	1,208,000	44,988,236	1.34%
2026-03-13	37.44	37.92	37.15	37.26	37.26	qfq	985,269	36,950,848	-0.83%
2026-03-12	38.96	39.17	37.49	37.57	37.57	qfq	1,477,791	56,208,561	-3.72%
2026-03-11	39.44	39.85	38.81	39.02	39.02	qfq	1,278,600	50,115,952	-0.94%
2026-03-10	38.28	39.47	38.28	39.39	39.39	qfq	1,280,450	50,183,843	3.44%
2026-03-09	37.80	38.36	37.03	38.08	38.08	qfq	1,441,596	54,195,797	-1.22%
2026-03-06	37.77	38.68	37.75	38.55	38.55	qfq	1,024,100	39,380,716	1.18%
2026-03-05	38.58	38.98	37.91	38.10	38.10	qfq	1,477,183	56,848,189	0.26%
2026-03-04	37.23	38.50	37.20	38.00	38.00	qfq	1,819,904	69,167,813	0.40%
2026-03-03	39.68	40.24	37.79	37.85	37.85	qfq	2,400,510	93,458,387	-4.61%
2026-03-02	40.59	41.14	39.68	39.68	39.68	qfq	2,018,736	81,136,697	-3.97%
2026-02-27	41.58	41.58	40.93	41.32	41.32	qfq	1,878,379	77,366,006	-1.10%
2026-02-26	41.55	41.79	40.91	41.78	41.78	qfq	3,124,881	129,309,236	0.55%
2026-02-25	40.53	41.55	40.30	41.55	41.55	qfq	2,929,391	120,482,391	2.54%
2026-02-24	39.99	40.90	39.66	40.52	40.52	qfq	1,762,479	71,151,616	2.35%
2026-02-13	39.89	40.38	39.51	39.59	39.59	qfq	1,428,300	57,154,190	-1.35%
2026-02-12	40.00	40.56	39.55	40.13	40.13	qfq	1,416,900	56,868,545	0.48%
2026-02-11	40.20	40.30	39.85	39.94	39.94	qfq	1,059,200	42,350,654	-1.14%
2026-02-10	39.90	40.80	39.68	40.40	40.40	qfq	2,065,367	83,320,563	1.38%
2026-02-09	39.62	39.95	39.29	39.85	39.85	qfq	1,315,437	52,249,392	2.07%
2026-02-06	38.53	39.48	38.30	39.04	39.04	qfq	1,514,087	59,264,370	0.83%
2026-02-05	39.60	39.60	38.70	38.72	38.72	qfq	1,918,306	74,888,320	-2.27%
2026-02-04	40.19	40.50	39.25	39.62	39.62	qfq	2,062,500	82,062,983	-1.83%
2026-02-03	40.25	40.88	39.81	40.36	40.36	qfq	2,272,183	91,430,502	0.35%
2026-02-02	39.62	41.14	39.50	40.22	40.22	qfq	2,488,677	101,060,728	0.68%
2026-01-30	39.57	40.34	39.38	39.95	39.95	qfq	2,165,800	86,490,311	0.28%
2026-01-29	39.88	40.88	39.50	39.84	39.84	qfq	2,666,109	107,054,169	-0.75%
2026-01-28	41.17	41.58	40.11	40.14	40.14	qfq	3,231,231	131,250,204	-2.69%
2026-01-27	41.92	42.07	39.66	41.25	41.25	qfq	4,494,776	183,450,609	-2.14%
2026-01-26	44.03	45.00	41.86	42.15	42.15	qfq	6,635,620	285,503,238	-6.29%
2026-01-23	44.58	46.80	42.89	44.98	44.98	qfq	9,977,437	445,369,291	8.07%
2026-01-22	41.79	42.10	40.79	41.62	41.62	qfq	3,675,880	152,067,177	-0.69%
2026-01-21	41.65	43.05	41.02	41.91	41.91	qfq	4,875,145	204,843,466	-0.50%
2026-01-20	46.39	46.53	41.71	42.12	42.12	qfq	10,225,559	442,924,331	-10.29%
2026-01-19	44.00	48.86	43.10	46.95	46.95	qfq	10,705,301	497,737,657	10.55%
2026-01-16	42.23	42.86	40.95	42.47	42.47	qfq	3,926,595	164,548,311	-0.45%
2026-01-15	42.63	43.18	41.88	42.66	42.16	qfq	3,856,996	163,830,014	0.00%
2026-01-14	41.69	43.59	41.15	42.66	42.16	qfq	5,553,709	234,473,781	1.81%
2026-01-13	41.60	43.50	40.60	41.90	41.41	qfq	7,126,805	302,400,955	0.82%
2026-01-12	40.35	42.08	39.39	41.56	41.07	qfq	4,638,762	189,037,405	3.98%
2026-01-09	39.79	40.40	39.28	39.97	39.50	qfq	2,727,327	108,716,870	0.45%
2026-01-08	39.77	40.01	39.19	39.79	39.32	qfq	2,654,900	105,119,300	-0.10%
2026-01-07	38.98	39.92	38.40	39.83	39.36	qfq	2,749,522	108,544,684	2.47%
2026-01-06	39.20	39.46	38.71	38.87	38.41	qfq	2,089,070	81,447,968	-0.44%
2026-01-05	38.81	39.39	38.60	39.04	38.58	qfq	2,023,977	79,065,406	0.62%
2025-12-31	39.48	39.48	38.30	38.80	38.35	qfq	1,501,073	58,323,839	-0.74%
2025-12-30	38.52	39.35	38.26	39.09	38.63	qfq	1,732,200	67,574,458	0.67%
2025-12-29	38.71	39.01	38.15	38.83	38.37	qfq	1,252,743	48,410,912	0.08%
2025-12-26	39.48	39.59	38.59	38.80	38.35	qfq	2,292,500	89,302,416	-1.27%
2025-12-25	38.12	39.48	37.70	39.30	38.84	qfq	2,897,797	112,593,923	2.93%
2025-12-24	37.94	38.45	37.49	38.18	37.73	qfq	1,451,516	55,318,488	1.17%
2025-12-23	37.63	37.99	37.01	37.74	37.30	qfq	1,853,316	69,566,457	-0.21%
2025-12-22	36.78	38.85	36.70	37.82	37.38	qfq	3,507,416	133,257,466	3.84%
2025-12-19	36.73	37.14	36.19	36.42	35.99	qfq	1,598,296	58,396,431	-0.82%
2025-12-18	36.42	37.29	36.42	36.72	36.29	qfq	2,280,648	84,202,278	0.33%
2025-12-17	39.50	39.75	36.16	36.60	36.17	qfq	4,655,800	173,193,296	-7.60%
2025-12-16	39.07	40.08	38.60	39.61	39.15	qfq	2,882,400	113,605,465	1.28%
2025-12-15	40.10	40.11	38.88	39.11	38.65	qfq	2,556,120	100,669,727	-2.25%
2025-12-12	40.30	41.06	39.50	40.01	39.54	qfq	2,718,673	109,519,190	-0.72%
2025-12-11	41.16	41.66	40.30	40.30	39.83	qfq	3,168,545	129,592,912	-2.66%
2025-12-10	40.02	41.69	39.93	41.40	40.91	qfq	4,699,403	193,199,669	2.78%
2025-12-09	40.64	40.69	39.62	40.28	39.81	qfq	2,605,555	104,518,686	-1.42%
2025-12-08	40.31	41.21	39.96	40.86	40.38	qfq	3,314,470	134,632,590	1.36%
2025-12-05	39.15	40.58	38.82	40.31	39.84	qfq	2,995,340	119,568,078	3.23%
2025-12-04	39.70	40.20	38.96	39.05	38.59	qfq	1,882,800	73,897,126	-1.96%
2025-12-03	38.88	40.20	38.60	39.83	39.36	qfq	3,188,400	126,256,983	1.09%
2025-12-02	39.92	40.20	39.37	39.40	38.94	qfq	1,965,100	77,769,472	-1.28%
2025-12-01	40.08	41.35	39.71	39.91	39.44	qfq	3,705,500	149,257,257	-0.37%
2025-11-28	39.01	40.16	38.85	40.06	39.59	qfq	3,317,664	131,564,409	2.25%
2025-11-27	39.07	39.60	38.79	39.18	38.72	qfq	2,370,958	92,930,633	0.05%
2025-11-26	38.90	39.98	38.24	39.16	38.70	qfq	3,700,949	145,304,452	1.24%
2025-11-25	37.13	39.26	36.84	38.68	38.23	qfq	3,816,919	146,770,751	5.86%
2025-11-24	35.89	36.84	35.65	36.54	36.11	qfq	1,844,500	66,910,191	2.12%
2025-11-21	36.93	37.77	35.46	35.78	35.36	qfq	3,182,805	115,626,547	-4.46%
2025-11-20	38.41	39.28	37.01	37.45	37.01	qfq	2,864,712	108,758,589	-2.88%
2025-11-19	39.21	40.37	38.29	38.56	38.11	qfq	3,397,399	133,219,800	-1.71%
2025-11-18	38.19	39.55	37.85	39.23	38.77	qfq	3,444,183	134,640,207	2.08%
2025-11-17	38.84	39.09	38.22	38.43	37.98	qfq	1,536,800	59,291,675	-0.44%
2025-11-14	37.94	39.50	37.63	38.60	38.15	qfq	3,405,500	131,982,689	1.47%
2025-11-13	37.77	38.19	37.12	38.04	37.59	qfq	1,744,100	66,019,416	1.68%
2025-11-12	37.56	38.14	36.41	37.41	36.97	qfq	1,699,400	63,513,274	-0.80%
2025-11-11	38.30	38.33	37.47	37.71	37.27	qfq	1,786,100	67,482,391	-1.51%
2025-11-10	37.70	38.38	37.17	38.29	37.84	qfq	2,119,574	80,515,399	1.46%
2025-11-07	37.88	38.68	37.70	37.74	37.30	qfq	2,127,213	81,163,525	-1.07%
2025-11-06	37.58	38.40	37.57	38.15	37.70	qfq	2,025,053	77,307,312	1.14%
2025-11-05	38.00	38.28	37.53	37.72	37.28	qfq	2,192,700	82,841,818	-1.49%
2025-11-04	37.51	38.40	37.50	38.29	37.84	qfq	2,576,196	98,062,170	1.38%
2025-11-03	37.66	38.48	37.34	37.77	37.33	qfq	1,563,000	58,937,817	0.27%
2025-10-31	36.51	37.69	36.51	37.67	37.23	qfq	2,141,569	80,133,527	2.90%
2025-10-30	37.12	37.67	36.60	36.61	36.18	qfq	1,446,800	53,616,726	-2.19%
2025-10-29	37.23	37.60	36.92	37.43	36.99	qfq	1,703,800	63,469,375	-0.13%
2025-10-28	37.59	38.20	37.39	37.48	37.04	qfq	2,450,776	92,661,500	-0.35%
2025-10-27	37.15	37.85	36.90	37.61	37.17	qfq	2,613,685	97,826,714	1.13%
2025-10-24	36.99	37.42	36.65	37.19	36.75	qfq	2,304,356	85,577,179	0.57%
2025-10-23	36.15	37.44	35.98	36.98	36.55	qfq	3,546,897	130,068,644	0.60%
2025-10-22	36.70	37.88	36.57	36.76	36.33	qfq	4,595,105	170,099,938	6.09%
2025-10-21	34.20	34.65	33.77	34.65	34.24	qfq	1,082,300	37,158,255	2.09%
2025-10-20	33.48	34.13	33.48	33.94	33.54	qfq	1,075,700	36,467,403	2.88%
2025-10-17	34.30	34.72	32.88	32.99	32.60	qfq	1,484,385	49,893,892	-4.04%
2025-10-16	34.95	35.01	34.30	34.38	33.98	qfq	843,300	29,160,567	-1.77%
2025-10-15	34.58	35.21	34.42	35.00	34.59	qfq	994,000	34,715,310	1.48%
2025-10-14	35.25	35.33	34.44	34.49	34.09	qfq	1,211,683	42,195,307	-0.98%
2025-10-13	33.85	35.33	33.30	34.83	34.42	qfq	1,431,900	49,564,315	-1.42%
2025-10-10	35.96	36.27	35.20	35.33	34.92	qfq	1,598,222	56,925,038	-1.67%
2025-10-09	36.09	36.55	35.67	35.93	35.51	qfq	1,561,488	56,355,880	-0.14%
2025-09-30	35.49	36.19	35.40	35.98	35.56	qfq	1,230,800	44,189,927	1.12%
2025-09-29	35.35	35.99	34.71	35.58	35.16	qfq	1,509,567	53,237,293	0.57%
2025-09-26	35.26	36.56	34.95	35.38	34.97	qfq	2,289,500	82,032,416	-0.28%
2025-09-25	36.43	36.45	35.48	35.48	35.06	qfq	2,189,200	78,539,473	-2.61%
2025-09-24	35.90	36.59	35.81	36.43	36.00	qfq	1,939,604	70,429,471	-0.68%
2025-09-23	38.69	38.69	35.75	36.68	36.25	qfq	2,855,633	105,216,316	-4.80%
2025-09-22	38.99	39.59	38.06	38.53	38.08	qfq	1,987,900	77,191,697	-1.26%
2025-09-19	40.45	40.45	38.63	39.02	38.56	qfq	2,869,153	112,871,882	-2.62%
2025-09-18	39.72	40.56	39.30	40.07	39.60	qfq	4,155,272	165,453,358	0.93%
2025-09-17	38.67	40.14	38.36	39.70	39.23	qfq	3,582,499	141,382,303	2.66%
2025-09-16	38.05	38.68	37.60	38.67	38.22	qfq	2,140,451	81,806,189	1.66%
2025-09-15	37.87	38.28	37.56	38.04	37.59	qfq	1,542,267	58,301,160	0.32%
2025-09-12	38.00	38.43	37.76	37.92	37.48	qfq	1,651,781	62,834,281	-0.65%
2025-09-11	37.10	38.30	36.58	38.17	37.72	qfq	2,591,680	97,759,784	2.25%
2025-09-10	38.00	38.28	37.02	37.33	36.89	qfq	2,500,871	93,652,590	-1.92%
2025-09-09	40.05	40.05	37.81	38.06	37.61	qfq	3,370,317	130,748,533	-5.23%
2025-09-08	39.96	40.44	39.43	40.16	39.69	qfq	2,951,385	117,841,199	0.25%
2025-09-05	39.31	40.10	38.13	40.06	39.59	qfq	3,399,462	133,672,669	1.83%
2025-09-04	40.00	40.84	38.71	39.34	38.88	qfq	3,801,399	150,807,487	-1.80%
2025-09-03	40.28	41.88	39.50	40.06	39.59	qfq	4,093,379	166,209,092	-0.67%
2025-09-02	41.92	42.30	40.06	40.33	39.86	qfq	5,416,607	221,517,000	-5.24%
2025-09-01	41.40	42.66	40.36	42.56	42.06	qfq	9,095,113	379,047,840	1.82%
2025-08-29	38.60	42.60	38.48	41.80	41.31	qfq	11,114,040	447,901,199	7.46%
2025-08-28	38.77	39.68	36.20	38.90	38.44	qfq	6,966,169	266,814,695	1.46%
2025-08-27	37.83	40.40	37.51	38.34	37.89	qfq	8,044,730	315,352,200	1.35%
2025-08-26	37.58	38.16	37.04	37.83	37.39	qfq	2,280,291	85,997,291	0.56%
2025-08-25	37.74	38.47	37.38	37.62	37.18	qfq	2,406,691	91,129,599	0.27%
2025-08-22	37.73	37.91	37.33	37.52	37.08	qfq	2,280,900	85,728,180	-0.32%
2025-08-21	38.55	38.80	37.60	37.64	37.20	qfq	2,559,615	97,543,283	-2.34%
2025-08-20	38.54	38.65	38.08	38.54	38.09	qfq	2,367,229	90,813,430	-0.95%
2025-08-19	38.54	39.18	37.90	38.91	38.45	qfq	4,295,168	165,760,374	1.01%
2025-08-18	38.00	38.91	37.88	38.52	38.07	qfq	4,724,159	181,574,694	3.77%
2025-08-15	36.65	37.47	36.65	37.12	36.68	qfq	2,317,085	86,055,722	1.42%
2025-08-14	37.92	38.05	36.58	36.60	36.17	qfq	3,623,700	134,568,760	-3.81%
2025-08-13	38.49	38.66	37.70	38.05	37.60	qfq	2,977,327	113,239,894	-1.12%
2025-08-12	38.77	39.26	38.15	38.48	38.03	qfq	3,448,515	133,206,128	-0.47%
2025-08-11	38.00	38.66	37.67	38.66	38.21	qfq	2,476,000	95,029,353	1.98%
2025-08-08	38.08	38.36	37.39	37.91	37.47	qfq	2,483,500	94,105,685	-0.45%
2025-08-07	38.38	39.08	38.06	38.08	37.63	qfq	3,668,666	141,205,312	-1.01%
2025-08-06	37.85	39.00	37.63	38.47	38.02	qfq	5,133,791	197,464,896	1.58%
2025-08-05	37.05	38.11	37.05	37.87	37.43	qfq	3,738,910	140,743,163	2.21%
2025-08-04	36.18	37.19	36.18	37.05	36.62	qfq	1,990,005	73,437,869	1.26%
2025-08-01	37.11	37.70	36.52	36.59	36.16	qfq	2,851,020	105,226,452	-1.40%
2025-07-31	36.40	38.56	36.24	37.11	36.68	qfq	6,025,423	226,712,637	1.62%
2025-07-30	37.69	37.81	36.45	36.52	36.09	qfq	3,229,009	119,721,149	-3.51%
2025-07-29	37.01	38.40	36.49	37.85	37.41	qfq	4,376,396	163,874,569	1.91%
2025-07-28	36.86	37.16	36.64	37.14	36.70	qfq	2,246,785	82,956,199	0.65%
2025-07-25	37.06	37.54	36.40	36.90	36.47	qfq	2,886,085	106,348,865	-0.91%
2025-07-24	37.02	37.70	37.01	37.24	36.80	qfq	3,194,804	119,290,449	0.59%
2025-07-23	37.74	37.74	36.80	37.02	36.59	qfq	4,526,836	168,210,091	-2.83%
2025-07-22	35.98	38.22	35.53	38.10	37.65	qfq	7,472,367	278,233,637	5.98%
2025-07-21	36.40	36.40	35.65	35.95	35.53	qfq	2,659,015	95,518,422	-0.96%
2025-07-18	35.80	36.58	35.50	36.30	35.87	qfq	3,983,737	143,293,298	1.14%
2025-07-17	35.73	35.92	35.36	35.89	35.47	qfq	3,394,700	120,989,301	0.22%
2025-07-16	34.48	35.95	34.22	35.81	35.39	qfq	4,648,949	165,246,665	3.86%
2025-07-15	34.81	35.08	34.17	34.48	34.08	qfq	1,983,600	68,544,225	-0.78%
2025-07-14	34.90	34.95	34.55	34.75	34.34	qfq	1,466,100	50,928,961	0.09%
2025-07-11	34.51	34.86	34.12	34.72	34.31	qfq	2,075,600	71,646,103	0.67%
2025-07-10	34.81	34.99	34.36	34.49	34.09	qfq	2,383,185	82,510,230	-1.12%
2025-07-09	35.46	36.36	34.67	34.88	34.47	qfq	3,906,900	138,257,655	-1.02%
2025-07-08	34.75	35.45	34.58	35.24	34.83	qfq	4,156,311	146,133,169	1.61%
2025-07-07	33.05	34.76	32.99	34.68	34.27	qfq	4,239,085	145,139,837	4.52%
2025-07-04	33.63	33.85	33.05	33.18	32.79	qfq	1,918,842	63,908,583	-2.01%
2025-07-03	33.88	34.20	33.60	33.86	33.46	qfq	1,826,800	61,740,593	-0.53%
2025-07-02	34.20	34.40	33.78	34.04	33.64	qfq	1,746,800	59,466,239	-1.08%
2025-07-01	34.67	34.95	33.98	34.41	34.01	qfq	2,480,600	85,263,130	-0.86%
2025-06-30	34.00	34.97	33.81	34.71	34.30	qfq	3,132,600	108,567,825	2.03%
2025-06-27	33.58	34.15	33.51	34.02	33.62	qfq	1,985,646	67,304,643	0.80%
2025-06-26	33.85	34.25	33.63	33.75	33.35	qfq	2,826,700	96,086,692	-0.74%
2025-06-25	33.80	34.25	33.60	34.00	33.60	qfq	2,884,900	97,848,693	-0.03%
2025-06-24	33.00	34.05	33.00	34.01	33.61	qfq	3,148,300	106,173,868	3.09%
2025-06-23	32.39	33.17	32.39	32.99	32.60	qfq	2,221,200	73,152,949	0.37%
2025-06-20	33.00	33.67	32.60	32.87	32.48	qfq	2,256,711	74,424,157	-0.63%
2025-06-19	33.95	34.24	32.96	33.08	32.69	qfq	3,353,000	112,111,751	-3.19%
2025-06-18	34.78	34.78	33.74	34.17	33.77	qfq	2,686,790	91,568,971	-0.44%
2025-06-17	34.19	34.88	34.00	34.32	33.92	qfq	3,116,018	107,094,308	-0.20%
2025-06-16	33.90	34.55	33.59	34.39	33.99	qfq	3,170,490	108,476,754	1.21%
2025-06-13	36.80	36.85	33.78	33.98	33.58	qfq	6,927,754	242,421,047	-8.43%
2025-06-12	38.80	38.80	37.10	37.11	36.68	qfq	4,988,900	187,715,926	-4.06%
2025-06-11	38.20	39.05	37.27	38.68	38.23	qfq	7,111,966	271,797,760	-0.85%
2025-06-10	36.25	39.10	35.95	39.01	38.55	qfq	11,195,923	423,330,418	7.76%
2025-06-09	36.02	36.35	35.79	36.20	35.78	qfq	4,252,115	153,442,347	1.37%
2025-06-06	35.94	36.43	35.55	35.71	35.29	qfq	4,510,985	162,193,220	-0.64%
2025-06-05	35.66	36.23	35.28	35.94	35.52	qfq	4,775,200	171,134,692	1.04%
2025-06-04	36.30	36.36	35.20	35.57	35.15	qfq	4,799,626	170,580,611	-0.73%
2025-06-03	35.51	36.20	35.38	35.83	35.41	qfq	4,899,832	175,799,916	-0.11%
2025-05-30	39.02	39.10	35.70	35.87	35.45	qfq	8,769,798	320,459,550	-8.26%
2025-05-29	39.60	39.88	38.01	39.10	38.64	qfq	8,834,014	343,682,946	-3.12%
2025-05-28	41.53	41.90	39.51	40.36	39.89	qfq	10,316,255	418,804,494	-5.70%
2025-05-27	39.81	43.58	38.83	42.80	42.30	qfq	14,401,299	602,434,863	7.00%
2025-05-26	41.42	41.45	38.25	40.00	39.53	qfq	13,941,416	553,858,621	-7.86%
2025-05-23	38.69	45.84	37.44	43.41	42.90	qfq	19,133,638	790,887,258	11.45%
2025-05-22	32.30	38.95	31.56	38.95	38.49	qfq	14,847,195	540,872,605	19.99%
2025-05-21	31.18	33.18	30.66	32.46	32.08	qfq	6,846,400	218,973,239	4.07%
2025-05-20	31.01	31.28	30.56	31.19	30.73	qfq	1,841,100	57,154,675	-0.06%
2025-05-19	30.90	31.49	30.53	31.21	30.75	qfq	1,867,100	57,927,191	1.07%
2025-05-16	30.52	31.27	30.39	30.88	30.42	qfq	1,855,200	57,489,677	0.06%
2025-05-15	30.95	31.02	30.49	30.86	30.40	qfq	1,988,800	61,116,121	-0.93%
2025-05-14	31.65	32.32	30.99	31.15	30.69	qfq	4,043,200	126,953,257	-2.84%
2025-05-13	31.60	32.48	30.86	32.06	31.58	qfq	5,685,022	180,299,158	2.95%
2025-05-12	31.62	31.88	30.70	31.14	30.68	qfq	4,055,800	126,374,405	-0.64%
2025-05-09	31.58	33.38	31.04	31.34	30.87	qfq	6,446,749	205,556,215	-1.69%
2025-05-08	30.10	32.00	29.68	31.88	31.41	qfq	6,989,936	219,415,957	5.98%
2025-05-07	29.65	31.20	29.60	30.08	29.63	qfq	5,243,578	159,492,900	2.77%
2025-05-06	28.84	29.28	28.84	29.27	28.83	qfq	1,442,400	41,948,155	1.95%
2025-04-30	28.35	28.89	28.29	28.71	28.28	qfq	1,268,700	36,231,896	1.09%
2025-04-29	27.90	28.58	27.42	28.40	27.98	qfq	1,427,400	40,262,282	2.34%
2025-04-28	28.33	28.54	27.57	27.75	27.34	qfq	1,839,100	51,337,157	-2.08%
2025-04-25	28.41	28.72	28.16	28.34	27.92	qfq	1,590,800	45,168,111	-0.56%
2025-04-24	28.90	29.03	28.17	28.50	28.08	qfq	3,130,790	89,447,499	-4.07%
2025-04-23	29.10	29.88	29.05	29.71	29.27	qfq	2,708,890	80,058,078	2.52%
2025-04-22	28.77	29.09	28.61	28.98	28.55	qfq	1,586,700	45,840,318	0.59%
2025-04-21	28.32	28.97	27.90	28.81	28.38	qfq	1,571,100	44,916,837	2.27%
2025-04-18	28.32	28.56	27.80	28.17	27.75	qfq	1,207,700	33,930,020	-0.88%
2025-04-17	28.02	28.99	27.87	28.42	28.00	qfq	1,642,400	46,912,710	0.50%
2025-04-16	28.80	29.13	27.87	28.28	27.86	qfq	2,154,742	61,241,978	-2.48%
2025-04-15	28.00	29.17	27.95	29.00	28.57	qfq	3,392,600	97,537,720	3.02%
2025-04-14	28.13	28.60	27.96	28.15	27.73	qfq	2,380,400	67,333,173	1.48%
2025-04-11	27.00	28.25	26.97	27.74	27.33	qfq	3,167,216	87,719,503	0.18%
2025-04-10	27.12	28.61	27.12	27.69	27.28	qfq	5,079,706	142,354,935	1.58%
2025-04-09	28.00	28.00	24.90	27.26	26.85	qfq	6,550,478	174,590,743	-0.98%
2025-04-08	25.49	27.53	25.39	27.53	27.12	qfq	3,406,600	91,495,975	20.01%
2025-04-07	26.46	27.86	22.86	22.94	22.60	qfq	2,973,796	72,361,242	-19.71%
2025-04-03	29.08	29.44	28.30	28.57	28.14	qfq	1,454,800	41,900,740	-2.99%
2025-04-02	29.01	29.74	28.79	29.45	29.01	qfq	1,271,300	37,424,242	1.73%
2025-04-01	28.85	29.47	28.72	28.95	28.52	qfq	1,508,104	43,873,650	0.73%
2025-03-31	29.21	29.22	27.96	28.74	28.31	qfq	1,721,600	49,009,915	-0.90%
2025-03-28	29.46	29.99	28.92	29.00	28.57	qfq	1,316,700	38,572,564	-1.43%
2025-03-27	30.01	30.07	29.05	29.42	28.98	qfq	1,363,000	40,363,944	-2.16%
2025-03-26	29.26	30.49	29.20	30.07	29.62	qfq	1,845,700	55,600,164	2.21%
2025-03-25	29.19	30.09	28.87	29.42	28.98	qfq	1,747,096	51,645,951	0.51%
2025-03-24	30.45	30.69	28.39	29.27	28.83	qfq	2,791,300	82,052,656	-4.32%
2025-03-21	31.51	31.57	30.39	30.59	30.13	qfq	2,824,351	87,002,068	-2.61%
2025-03-20	30.33	31.63	30.26	31.41	30.94	qfq	4,286,300	133,733,296	3.59%
2025-03-19	30.30	30.63	30.06	30.32	29.87	qfq	2,022,300	61,322,042	-0.49%
2025-03-18	30.53	30.63	30.08	30.47	30.02	qfq	2,042,930	62,030,766	0.33%
2025-03-17	29.88	30.63	29.49	30.37	29.92	qfq	2,181,708	65,663,301	1.81%
2025-03-14	29.46	29.85	28.90	29.83	29.39	qfq	2,018,300	59,408,448	1.08%
2025-03-13	30.43	30.43	29.05	29.51	29.07	qfq	2,780,500	82,423,447	-3.47%
2025-03-12	30.15	30.80	29.86	30.57	30.11	qfq	4,201,800	126,817,351	0.00%
2025-03-11	29.90	31.29	29.90	30.57	30.11	qfq	6,514,616	199,775,517	3.17%
2025-03-10	29.61	30.04	29.50	29.63	29.19	qfq	1,643,300	48,901,146	0.17%
2025-03-07	29.01	30.03	29.01	29.58	29.14	qfq	2,318,200	68,756,273	-0.03%
2025-03-06	29.78	30.18	29.17	29.59	29.15	qfq	3,114,084	92,265,025	1.20%
2025-03-05	28.98	29.25	28.52	29.24	28.80	qfq	1,622,600	46,930,783	1.46%
2025-03-04	28.13	29.06	28.01	28.82	28.39	qfq	1,575,100	45,261,661	2.45%
2025-03-03	28.48	28.98	27.95	28.13	27.71	qfq	1,670,329	47,571,347	-0.28%
2025-02-28	29.30	29.42	28.08	28.21	27.79	qfq	1,807,600	51,630,911	-4.11%
2025-02-27	29.88	30.17	28.98	29.42	28.98	qfq	2,167,602	63,795,325	-1.54%
2025-02-26	29.46	30.19	29.46	29.88	29.44	qfq	2,724,016	81,597,923	1.53%
2025-02-25	29.18	30.00	29.00	29.43	28.99	qfq	2,659,700	78,931,676	-0.24%
2025-02-24	29.20	30.38	28.86	29.50	29.06	qfq	3,260,107	96,897,128	0.85%
2025-02-21	29.14	29.63	28.99	29.25	28.81	qfq	2,549,500	74,697,270	0.17%
2025-02-20	29.18	29.36	28.85	29.20	28.77	qfq	2,590,373	75,340,204	-0.31%
2025-02-19	28.28	29.40	28.01	29.29	28.85	qfq	3,749,000	108,672,758	3.50%
2025-02-18	28.50	28.89	28.05	28.30	27.88	qfq	2,401,400	68,123,542	-1.39%
2025-02-17	27.16	29.66	27.03	28.70	28.27	qfq	4,540,400	129,911,479	6.73%
2025-02-14	27.05	27.31	26.80	26.89	26.49	qfq	812,300	21,967,893	-0.41%
2025-02-13	27.63	27.65	27.00	27.00	26.60	qfq	1,121,600	30,600,799	-2.53%
2025-02-12	27.75	27.88	27.46	27.70	27.29	qfq	1,032,412	28,535,880	0.18%
2025-02-11	27.90	27.99	27.46	27.65	27.24	qfq	1,008,300	27,852,810	-0.90%
2025-02-10	27.61	28.04	27.41	27.90	27.48	qfq	1,228,485	33,971,397	0.36%
2025-02-07	28.07	28.20	27.43	27.80	27.39	qfq	1,739,200	48,579,364	-0.96%
2025-02-06	27.28	28.07	27.10	28.07	27.65	qfq	1,334,673	37,048,681	2.67%
2025-02-05	27.28	27.79	27.17	27.34	26.93	qfq	783,913	21,433,225	1.45%
2025-01-27	27.50	27.79	26.85	26.95	26.55	qfq	859,713	23,376,413	-1.75%
2025-01-24	27.06	27.48	26.85	27.43	27.02	qfq	860,713	23,415,234	0.37%
2025-01-23	27.83	27.99	27.29	27.33	26.92	qfq	1,252,400	34,582,652	0.37%
2025-01-22	27.50	27.84	27.05	27.23	26.82	qfq	1,303,400	35,631,031	-0.58%
2025-01-21	26.92	27.40	26.60	27.39	26.98	qfq	1,413,518	38,243,941	2.47%
2025-01-20	26.77	26.90	26.24	26.73	26.33	qfq	1,016,700	27,117,439	1.87%
2025-01-17	26.22	26.53	25.91	26.24	25.85	qfq	764,000	20,020,820	0.34%
2025-01-16	26.66	26.92	25.98	26.15	25.76	qfq	940,200	24,879,376	-1.17%
2025-01-15	26.61	26.97	26.41	26.46	26.07	qfq	875,000	23,282,773	-0.56%
2025-01-14	25.50	26.62	25.42	26.61	26.21	qfq	1,424,200	37,309,988	4.85%
2025-01-13	24.70	25.69	24.06	25.38	25.00	qfq	1,072,393	26,806,157	2.34%
2025-01-10	25.51	25.94	24.80	24.80	24.43	qfq	992,900	25,325,526	-2.78%
2025-01-09	25.27	25.72	25.22	25.51	25.13	qfq	833,700	21,302,748	0.95%
2025-01-08	25.50	25.73	24.67	25.27	24.89	qfq	1,135,093	28,650,049	-1.33%
2025-01-07	24.80	25.63	24.67	25.61	25.23	qfq	1,085,010	27,343,437	3.35%
2025-01-06	24.47	25.16	23.61	24.78	24.41	qfq	1,238,300	30,523,062	0.69%
2025-01-03	26.07	26.21	24.60	24.61	24.24	qfq	1,320,551	33,481,905	-5.27%
2025-01-02	26.76	27.06	25.74	25.98	25.59	qfq	1,110,100	29,315,193	-2.66%
2024-12-31	27.50	27.68	26.69	26.69	26.29	qfq	1,061,000	28,749,724	-2.56%
2024-12-30	27.66	27.66	26.73	27.39	26.98	qfq	841,485	22,964,877	-0.80%
2024-12-27	27.70	28.09	27.45	27.61	27.20	qfq	961,442	26,767,986	-0.25%
2024-12-26	27.20	28.15	26.80	27.68	27.27	qfq	1,421,000	39,510,141	2.29%
2024-12-25	27.72	27.99	26.70	27.06	26.66	qfq	1,156,370	31,409,889	-3.18%
2024-12-24	27.50	28.17	27.24	27.95	27.53	qfq	1,172,719	32,470,137	1.71%
2024-12-23	29.01	29.35	27.35	27.48	27.07	qfq	1,891,919	53,249,133	-5.76%
2024-12-20	28.44	30.10	28.26	29.16	28.73	qfq	2,522,900	74,252,144	2.46%
2024-12-19	28.19	28.56	27.90	28.46	28.04	qfq	1,254,100	35,454,136	0.57%
2024-12-18	28.63	29.05	27.76	28.30	27.88	qfq	1,640,394	46,481,410	-1.08%
2024-12-17	30.12	30.19	28.50	28.61	28.18	qfq	1,855,378	53,888,169	-4.70%
2024-12-16	29.90	30.85	29.52	30.02	29.57	qfq	2,123,094	63,990,162	0.40%
2024-12-13	30.28	30.86	29.88	29.90	29.45	qfq	2,449,300	74,160,954	-2.32%
2024-12-12	30.94	31.09	29.98	30.61	30.15	qfq	2,729,346	83,005,676	-1.07%
2024-12-11	31.18	31.27	30.20	30.94	30.48	qfq	2,842,517	87,179,088	-1.12%
2024-12-10	31.58	32.19	31.12	31.29	30.82	qfq	4,215,100	133,478,750	1.20%
2024-12-09	31.33	32.14	30.60	30.92	30.46	qfq	3,586,610	111,773,261	-2.28%
2024-12-06	32.67	32.97	31.23	31.64	31.17	qfq	4,942,193	156,706,357	-2.38%
2024-12-05	31.30	33.68	30.73	32.41	31.93	qfq	7,360,078	235,862,013	4.65%
2024-12-04	30.20	31.58	30.11	30.97	30.51	qfq	3,899,317	120,604,656	-1.37%
2024-12-03	30.95	32.76	30.66	31.40	30.93	qfq	7,185,907	228,355,169	2.45%
2024-12-02	30.48	31.10	30.18	30.65	30.19	qfq	4,566,700	139,949,757	1.16%
2024-11-29	29.07	30.77	28.71	30.30	29.85	qfq	4,331,700	129,254,507	4.23%
2024-11-28	29.09	29.76	28.85	29.07	28.64	qfq	1,980,200	57,935,431	-0.31%
2024-11-27	28.60	29.16	27.90	29.16	28.73	qfq	2,060,300	58,686,901	1.82%
2024-11-26	29.43	29.65	28.50	28.64	28.21	qfq	2,069,400	59,943,205	-2.59%
2024-11-25	28.80	29.41	28.11	29.40	28.96	qfq	2,614,800	75,707,021	2.44%
2024-11-22	29.80	30.07	28.53	28.70	28.27	qfq	3,062,000	90,131,331	-4.75%
2024-11-21	29.98	31.16	29.40	30.13	29.68	qfq	5,039,418	151,834,584	0.50%
2024-11-20	28.43	30.58	28.10	29.98	29.53	qfq	6,507,780	193,983,835	5.38%
2024-11-19	27.10	28.45	26.55	28.45	28.03	qfq	2,005,800	55,498,997	5.76%
2024-11-18	27.82	28.21	26.58	26.90	26.50	qfq	2,002,500	54,459,800	-3.69%
2024-11-15	28.65	28.92	27.86	27.93	27.51	qfq	1,579,100	44,924,953	-2.51%
2024-11-14	29.48	29.83	28.60	28.65	28.22	qfq	1,469,451	42,866,467	-2.85%
2024-11-13	29.40	29.60	28.60	29.49	29.05	qfq	2,073,900	60,519,062	-0.14%
2024-11-12	29.74	30.68	29.29	29.53	29.09	qfq	3,714,890	110,950,250	-0.67%
2024-11-11	28.80	29.96	28.66	29.73	29.29	qfq	3,451,000	101,748,266	3.59%
2024-11-08	28.70	29.28	28.61	28.70	28.27	qfq	2,585,000	74,739,103	0.49%
2024-11-07	28.40	28.68	27.98	28.56	28.13	qfq	2,346,784	66,511,792	-0.07%
2024-11-06	28.82	29.49	28.22	28.58	28.15	qfq	4,095,694	118,513,898	1.10%
2024-11-05	28.05	28.44	27.24	28.27	27.85	qfq	2,638,609	73,722,090	2.69%
2024-11-04	26.04	27.69	25.93	27.53	27.12	qfq	2,559,549	69,448,109	6.05%
2024-11-01	27.31	27.43	25.91	25.96	25.57	qfq	2,357,600	62,295,530	-5.60%
2024-10-31	27.40	27.98	27.26	27.50	27.09	qfq	1,882,441	51,981,303	-0.15%
2024-10-30	27.96	28.51	27.27	27.54	27.13	qfq	1,842,999	51,215,751	-1.64%
2024-10-29	28.86	28.90	27.80	28.00	27.58	qfq	2,139,770	60,672,505	-2.17%
2024-10-28	28.79	29.20	28.32	28.62	28.19	qfq	2,027,012	57,921,397	0.88%
2024-10-25	27.75	28.46	27.73	28.37	27.95	qfq	2,145,782	60,377,218	2.23%
2024-10-24	28.40	28.40	27.50	27.75	27.34	qfq	1,560,513	43,524,269	-0.93%
2024-10-23	28.16	28.65	27.88	28.01	27.59	qfq	2,581,804	73,095,483	-0.60%
2024-10-22	28.30	28.83	27.76	28.18	27.76	qfq	3,019,061	85,713,043	-1.19%
2024-10-21	28.30	29.00	27.96	28.52	28.10	qfq	4,004,409	113,884,468	0.78%
2024-10-18	27.45	29.29	27.20	28.30	27.88	qfq	4,391,235	123,581,352	1.95%
2024-10-17	28.30	28.32	27.54	27.76	27.35	qfq	3,335,241	92,898,893	-2.08%
2024-10-16	26.80	28.56	26.60	28.35	27.93	qfq	5,050,931	142,058,040	3.58%
2024-10-15	26.91	28.22	26.50	27.37	26.96	qfq	4,166,945	114,216,390	1.94%
2024-10-14	26.06	26.89	25.80	26.85	26.45	qfq	2,202,900	58,423,637	3.27%
2024-10-11	27.44	27.54	25.64	26.00	25.61	qfq	2,329,600	61,470,168	-5.11%
2024-10-10	27.03	28.25	27.03	27.40	26.99	qfq	3,081,410	85,088,301	1.63%
2024-10-09	29.84	29.84	26.90	26.96	26.56	qfq	4,908,483	139,845,653	-13.48%
2024-10-08	33.00	33.01	28.47	31.16	30.70	qfq	7,688,410	235,009,074	11.97%
2024-09-30	25.27	28.55	24.80	27.83	27.42	qfq	7,361,415	193,990,051	14.39%
2024-09-27	23.42	24.85	23.25	24.33	23.97	qfq	3,816,300	91,645,864	4.74%
2024-09-26	22.43	23.29	22.43	23.23	22.88	qfq	1,740,841	40,056,344	2.52%
2024-09-25	22.72	23.45	22.64	22.66	22.32	qfq	2,440,109	56,039,531	0.09%
2024-09-24	22.09	22.64	21.78	22.64	22.30	qfq	1,836,509	41,036,393	2.49%
2024-09-23	21.90	22.28	21.59	22.09	21.76	qfq	994,983	21,950,643	0.32%
2024-09-20	21.90	22.10	21.66	22.02	21.69	qfq	837,298	18,310,998	0.27%
2024-09-19	21.88	22.23	21.79	21.96	21.63	qfq	1,070,998	23,582,466	0.55%
2024-09-18	22.24	22.52	21.31	21.84	21.51	qfq	1,152,800	25,090,900	-1.75%
2024-09-13	22.78	22.96	22.18	22.23	21.90	qfq	1,265,700	28,325,493	-2.07%
2024-09-12	23.32	23.37	22.63	22.70	22.36	qfq	1,281,215	29,451,358	-2.16%
2024-09-11	23.55	23.57	23.09	23.20	22.85	qfq	1,069,046	24,863,851	-0.43%
2024-09-10	23.27	23.39	22.90	23.30	22.95	qfq	1,460,198	33,881,307	0.39%
2024-09-09	22.78	23.28	21.95	23.21	22.86	qfq	2,086,330	47,814,489	1.53%
2024-09-06	23.79	24.39	22.60	22.86	22.52	qfq	2,739,038	64,195,294	-4.67%
2024-09-05	23.72	24.08	23.63	23.98	23.62	qfq	1,640,800	39,143,223	0.59%
2024-09-04	23.89	24.10	23.53	23.84	23.49	qfq	2,156,400	51,364,463	-1.53%
2024-09-03	24.16	24.48	23.82	24.21	23.85	qfq	2,500,295	60,335,790	0.50%
2024-09-02	24.92	24.92	24.07	24.09	23.73	qfq	3,494,358	85,289,848	-3.45%
2024-08-30	24.67	25.50	24.43	24.95	24.58	qfq	6,681,208	167,470,345	1.01%
2024-08-29	24.84	25.69	23.90	24.70	24.33	qfq	7,919,276	194,365,619	-1.32%
2024-08-28	21.02	25.03	20.90	25.03	24.66	qfq	6,079,274	146,226,146	19.99%
2024-08-27	21.23	21.59	20.86	20.86	20.55	qfq	544,788	11,480,652	-3.20%
2024-08-26	21.08	21.62	21.08	21.55	21.23	qfq	649,600	13,954,969	2.13%
2024-08-23	21.24	21.35	20.67	21.10	20.79	qfq	672,900	14,133,569	-1.17%
2024-08-22	22.25	22.48	21.27	21.35	21.03	qfq	1,053,298	22,823,971	-4.26%
2024-08-21	21.60	22.47	21.60	22.30	21.97	qfq	1,000,391	22,161,386	2.62%
2024-08-20	21.98	22.20	21.52	21.73	21.41	qfq	825,700	17,963,504	-1.09%
2024-08-19	23.35	23.35	21.85	21.97	21.64	qfq	1,277,200	28,434,588	-3.05%
2024-08-16	22.36	23.24	22.25	22.66	22.32	qfq	1,787,200	40,750,871	1.34%
2024-08-15	22.29	22.63	21.98	22.36	22.03	qfq	844,100	18,873,490	0.22%
2024-08-14	22.22	22.46	21.74	22.31	21.98	qfq	626,860	13,947,369	0.72%
2024-08-13	21.72	22.26	21.70	22.15	21.82	qfq	656,900	14,455,395	1.00%
2024-08-12	22.52	22.80	21.81	21.93	21.60	qfq	811,400	17,824,118	-2.53%
2024-08-09	22.13	22.82	22.11	22.50	22.16	qfq	1,196,800	26,977,092	1.76%
2024-08-08	22.63	22.63	21.70	22.11	21.78	qfq	852,300	18,786,111	-2.38%
2024-08-07	22.45	22.99	22.45	22.65	22.31	qfq	818,713	18,642,774	0.89%
2024-08-06	22.30	22.68	22.15	22.45	22.12	qfq	924,248	20,709,515	2.05%
2024-08-05	22.93	23.07	21.87	22.00	21.67	qfq	1,277,327	28,626,997	-4.39%
2024-08-02	23.55	23.81	23.00	23.01	22.67	qfq	1,313,700	30,769,264	-3.56%
2024-08-01	23.91	24.49	23.86	23.86	23.50	qfq	1,845,700	44,513,829	-0.17%
2024-07-31	23.25	24.07	23.24	23.90	23.54	qfq	1,846,500	43,969,443	1.83%
2024-07-30	23.64	23.85	23.07	23.47	23.12	qfq	1,759,000	41,199,408	-1.30%
2024-07-29	23.65	24.30	23.39	23.78	23.43	qfq	2,806,600	66,774,441	1.41%
2024-07-26	22.45	23.54	22.14	23.45	23.10	qfq	2,927,321	67,486,917	6.79%
2024-07-25	21.80	22.39	21.61	21.96	21.63	qfq	1,616,100	35,356,880	-1.96%
2024-07-24	21.59	23.56	21.22	22.40	22.07	qfq	2,490,500	55,880,713	3.80%
2024-07-23	22.50	22.80	21.53	21.58	21.26	qfq	983,800	21,905,874	-3.45%
2024-07-22	22.03	22.42	21.94	22.35	22.02	qfq	894,790	19,916,736	1.45%
2024-07-19	21.77	22.26	21.53	22.03	21.70	qfq	910,600	20,079,533	1.19%
2024-07-18	22.02	22.02	21.16	21.77	21.45	qfq	1,589,516	34,248,161	-2.38%
2024-07-17	23.23	23.23	22.28	22.30	21.97	qfq	1,556,046	35,174,485	-4.00%
2024-07-16	22.99	23.48	22.94	23.23	22.88	qfq	1,039,216	24,109,290	0.96%
2024-07-15	23.60	23.60	22.95	23.01	22.67	qfq	1,292,300	29,835,487	-2.58%
2024-07-12	23.99	24.01	23.40	23.62	23.27	qfq	1,595,116	37,761,764	-1.67%
2024-07-11	24.00	24.26	23.55	24.02	23.66	qfq	2,697,900	64,536,817	1.91%
2024-07-10	24.13	24.44	23.56	23.57	23.22	qfq	3,323,716	79,646,984	-4.11%
2024-07-09	24.08	24.69	23.19	24.58	24.21	qfq	4,356,012	104,410,449	2.97%
2024-07-08	23.90	24.98	23.50	23.87	23.51	qfq	4,329,648	104,721,977	-0.50%
2024-07-05	22.10	24.65	21.40	23.99	23.63	qfq	4,886,926	113,122,169	4.30%
2024-07-04	22.30	24.79	22.30	23.00	22.66	qfq	4,831,940	113,715,909	3.19%
2024-07-03	22.94	23.03	21.98	22.29	21.96	qfq	1,687,100	37,638,193	-1.68%
2024-07-02	23.00	23.25	22.53	22.67	22.33	qfq	2,203,199	50,120,049	-1.86%
2024-07-01	23.46	23.67	22.48	23.10	22.76	qfq	3,659,585	83,742,002	-3.31%
2024-06-28	22.05	25.80	22.05	23.89	23.53	qfq	5,242,245	125,770,367	7.18%
2024-06-27	22.00	23.44	21.88	22.29	21.96	qfq	2,490,384	56,706,270	1.04%
2024-06-26	21.28	22.14	20.94	22.06	21.73	qfq	1,357,500	29,316,017	4.06%
2024-06-25	20.78	21.88	20.53	21.20	20.88	qfq	1,614,800	34,370,424	3.41%
2024-06-24	21.40	21.99	20.42	20.50	20.19	qfq	994,300	20,730,381	-5.40%
2024-06-21	21.68	21.90	21.35	21.67	21.35	qfq	674,313	14,616,816	-0.60%
2024-06-20	22.55	22.72	21.73	21.80	21.48	qfq	989,400	21,925,375	-3.33%
2024-06-19	22.78	22.99	22.32	22.55	22.21	qfq	974,470	22,042,885	-0.92%
2024-06-18	22.03	22.80	21.79	22.76	22.42	qfq	1,248,030	28,076,412	3.36%
2024-06-17	22.02	22.35	21.87	22.02	21.69	qfq	901,792	19,935,498	-0.77%
2024-06-14	22.61	22.92	22.02	22.19	21.86	qfq	1,355,085	30,155,766	-2.12%
2024-06-13	22.06	23.05	21.99	22.67	22.33	qfq	1,765,000	39,827,615	2.21%
2024-06-12	21.43	22.19	21.17	22.18	21.85	qfq	1,165,000	25,708,096	2.59%
2024-06-11	21.24	21.64	20.53	21.62	21.30	qfq	1,257,400	26,670,292	1.26%
2024-06-07	21.22	21.94	21.01	21.35	21.03	qfq	1,356,400	29,131,756	0.14%
2024-06-06	22.55	22.67	21.00	21.32	20.51	qfq	1,544,011	33,328,407	-5.45%
2024-06-05	23.10	23.10	22.49	22.55	21.69	qfq	921,300	20,935,507	-2.47%
2024-06-04	23.91	24.09	22.70	23.12	22.24	qfq	1,238,900	28,561,331	-3.63%
2024-06-03	24.59	24.66	23.81	23.99	23.08	qfq	1,346,789	32,668,559	-0.79%
2024-05-31	23.61	24.35	23.61	24.18	23.26	qfq	1,209,200	29,183,877	2.63%
2024-05-30	23.31	24.05	23.21	23.56	22.66	qfq	926,700	21,976,165	0.00%
2024-05-29	23.30	23.72	23.13	23.56	22.66	qfq	783,800	18,434,930	1.12%
2024-05-28	23.39	23.86	23.10	23.30	22.41	qfq	754,900	17,629,736	-1.40%
2024-05-27	23.66	23.77	23.00	23.63	22.73	qfq	878,645	20,510,155	0.64%
2024-05-24	24.13	24.34	23.48	23.48	22.59	qfq	1,249,750	29,731,389	-2.98%
2024-05-23	24.85	25.09	24.12	24.20	23.28	qfq	1,174,500	28,817,940	-2.58%
2024-05-22	24.70	24.98	24.52	24.84	23.90	qfq	865,551	21,472,607	0.57%
2024-05-21	25.26	25.27	24.40	24.70	23.76	qfq	1,446,401	35,662,795	-2.22%
2024-05-20	25.40	25.63	25.11	25.26	24.30	qfq	1,118,200	28,375,331	0.24%
2024-05-17	24.86	25.20	24.74	25.20	24.24	qfq	899,300	22,511,959	1.25%
2024-05-16	24.79	25.27	24.68	24.89	23.94	qfq	859,900	21,469,770	0.77%
2024-05-15	25.13	25.37	24.66	24.70	23.76	qfq	883,800	22,080,604	-1.44%
2024-05-14	24.60	25.34	24.60	25.06	24.11	qfq	1,047,900	26,206,856	1.29%
2024-05-13	25.70	25.70	24.51	24.74	23.80	qfq	1,431,000	35,573,871	-3.74%
2024-05-10	26.51	26.54	25.65	25.70	24.72	qfq	1,491,566	38,662,693	-2.47%
2024-05-09	25.69	26.50	25.68	26.35	25.35	qfq	1,858,200	48,819,568	2.29%
2024-05-08	26.10	26.39	25.62	25.76	24.78	qfq	1,825,300	47,358,437	-2.72%
2024-05-07	26.18	26.84	25.88	26.48	25.47	qfq	2,769,717	73,227,358	1.53%
2024-05-06	26.27	26.38	25.77	26.08	25.09	qfq	1,827,664	47,576,968	0.73%
2024-04-30	26.36	26.45	25.67	25.89	24.91	qfq	1,878,766	48,805,746	-1.03%
2024-04-29	24.87	26.32	24.87	26.16	25.17	qfq	2,970,966	76,958,126	5.19%
2024-04-26	23.91	25.04	23.64	24.87	23.93	qfq	2,602,866	63,750,554	3.58%
2024-04-25	24.48	24.74	23.90	24.01	23.10	qfq	1,999,091	48,695,489	-2.48%
2024-04-24	23.98	24.65	23.98	24.62	23.68	qfq	1,757,491	42,905,557	1.95%
2024-04-23	23.61	24.70	23.50	24.15	23.23	qfq	1,956,339	47,401,118	1.47%
2024-04-22	24.50	25.29	23.74	23.80	22.90	qfq	2,935,339	71,189,861	-6.78%
2024-04-19	25.71	26.42	25.38	25.53	24.56	qfq	4,310,988	111,633,966	-0.47%
2024-04-18	26.42	26.70	25.09	25.65	24.68	qfq	6,155,774	159,678,285	1.99%
2024-04-17	22.76	25.15	22.10	25.15	24.19	qfq	2,025,752	49,058,496	19.99%
2024-04-16	23.96	23.99	20.85	20.96	20.16	qfq	2,905,707	62,797,629	-12.52%
2024-04-15	26.15	26.31	23.32	23.96	23.05	qfq	2,690,931	65,675,699	-8.34%
2024-04-12	26.20	26.88	26.14	26.14	25.15	qfq	1,645,800	43,722,956	-0.42%
2024-04-11	25.81	26.66	25.72	26.25	25.25	qfq	1,296,055	34,004,601	0.27%
2024-04-10	26.56	27.29	25.82	26.18	25.19	qfq	1,865,852	49,521,030	-1.73%
2024-04-09	26.00	26.73	26.00	26.64	25.63	qfq	1,363,495	36,037,372	2.30%
2024-04-08	26.47	26.68	25.90	26.04	25.05	qfq	1,491,724	39,055,537	-2.40%
2024-04-03	27.24	27.24	26.37	26.68	25.67	qfq	1,891,395	50,574,418	-2.09%
2024-04-02	27.71	28.26	26.79	27.25	26.21	qfq	2,618,991	72,012,523	-1.66%
2024-04-01	27.47	27.99	27.20	27.71	26.66	qfq	2,935,219	81,074,630	-0.86%
2024-03-29	27.32	28.63	26.69	27.95	26.89	qfq	4,237,655	117,538,237	1.23%
2024-03-28	26.35	27.72	26.11	27.61	26.56	qfq	4,255,815	115,295,851	3.06%
2024-03-27	26.38	27.56	25.33	26.79	25.77	qfq	3,835,657	101,134,606	2.60%
2024-03-26	26.58	27.00	25.51	26.11	25.12	qfq	2,860,356	74,834,504	-1.51%
2024-03-25	28.28	28.70	26.49	26.51	25.50	qfq	3,460,467	95,195,494	-6.42%
2024-03-22	29.60	29.61	28.17	28.33	27.25	qfq	4,843,819	139,276,207	-5.35%
2024-03-21	31.27	31.28	29.80	29.93	28.79	qfq	3,597,325	109,368,972	-3.01%
2024-03-20	31.00	31.38	30.40	30.86	29.69	qfq	3,239,059	99,475,573	0.00%
2024-03-19	30.60	31.28	30.19	30.86	29.69	qfq	5,314,119	163,073,254	-1.28%
2024-03-18	29.48	31.88	29.11	31.26	30.07	qfq	7,993,401	243,804,673	7.50%
2024-03-15	28.50	29.10	27.71	29.08	27.98	qfq	3,767,362	107,441,875	3.30%
2024-03-14	29.00	30.35	27.73	28.15	27.08	qfq	4,757,198	138,478,629	-3.89%
2024-03-13	29.17	29.48	28.56	29.29	28.18	qfq	4,368,284	127,148,255	-0.81%
2024-03-12	28.29	29.58	28.03	29.53	28.41	qfq	5,876,634	169,365,483	4.42%
2024-03-11	28.70	28.70	27.71	28.28	27.21	qfq	4,306,505	120,801,000	-2.08%
2024-03-08	27.92	29.10	26.78	28.88	27.78	qfq	5,983,246	166,809,020	2.70%
2024-03-07	31.39	31.82	28.01	28.12	27.05	qfq	9,456,485	286,070,098	-7.29%
2024-03-06	29.12	30.33	28.11	30.33	29.18	qfq	7,378,858	217,864,949	4.48%
2024-03-05	28.95	30.35	28.60	29.03	27.93	qfq	7,432,167	219,387,913	-1.86%
2024-03-04	29.81	29.82	28.20	29.58	28.46	qfq	8,823,534	255,177,099	-3.99%
2024-03-01	32.16	33.78	30.50	30.81	29.64	qfq	11,763,559	373,115,823	-8.90%
2024-02-29	30.00	34.14	30.00	33.82	32.54	qfq	14,438,793	468,684,640	-6.37%
2024-02-28	32.31	36.12	32.31	36.12	34.75	qfq	16,326,471	579,077,472	20.00%
2024-02-27	24.95	30.10	24.08	30.10	28.96	qfq	11,708,893	336,842,536	20.02%
2024-02-26	23.00	25.08	21.44	25.08	24.13	qfq	2,901,641	68,377,291	20.00%
2024-02-23	19.50	20.90	19.11	20.90	20.11	qfq	2,610,570	52,456,809	6.58%
2024-02-22	18.39	19.97	18.39	19.61	18.86	qfq	2,319,285	44,826,085	6.75%
2024-02-21	17.67	19.05	17.60	18.37	17.67	qfq	1,841,696	34,170,885	3.20%
2024-02-20	17.49	17.84	16.97	17.80	17.12	qfq	1,362,767	23,854,013	1.77%
2024-02-19	16.51	17.97	16.51	17.49	16.83	qfq	2,194,950	38,160,147	5.87%
2024-02-08	14.70	16.56	14.06	16.52	15.89	qfq	2,605,714	40,305,874	13.93%
2024-02-07	15.71	16.25	14.30	14.50	13.95	qfq	2,613,347	39,450,318	-10.44%
2024-02-06	15.81	16.99	14.02	16.19	15.57	qfq	2,377,229	36,563,022	-1.94%
2024-02-05	18.80	19.28	16.37	16.51	15.88	qfq	1,928,386	33,140,312	-14.37%
2024-02-02	20.68	21.30	18.67	19.28	18.55	qfq	1,428,724	28,274,073	-7.17%
2024-02-01	20.71	21.08	19.97	20.77	19.98	qfq	1,182,139	24,284,606	-1.14%
2024-01-31	22.48	22.87	20.91	21.01	20.21	qfq	1,264,200	27,387,576	-6.99%
2024-01-30	23.17	23.82	22.51	22.59	21.73	qfq	807,700	18,627,660	-4.76%
2024-01-29	24.45	24.68	23.64	23.72	22.82	qfq	1,003,685	23,990,602	-2.99%
2024-01-26	24.71	24.87	24.31	24.45	23.52	qfq	750,024	18,408,452	-0.24%
2024-01-25	23.29	24.59	22.72	24.51	23.58	qfq	1,140,085	27,245,558	5.78%
2024-01-24	23.01	23.61	22.15	23.17	22.29	qfq	1,122,400	25,687,104	0.91%
2024-01-23	23.13	23.39	22.63	22.96	22.09	qfq	1,340,800	30,719,583	-1.37%
2024-01-22	24.90	25.06	23.02	23.28	22.40	qfq	1,103,803	26,613,714	-6.51%
2024-01-19	25.56	25.62	24.85	24.90	23.95	qfq	768,300	19,306,909	-1.97%
2024-01-18	26.11	26.20	24.81	25.40	24.43	qfq	941,602	23,864,709	-2.42%
2024-01-17	26.68	26.79	26.00	26.03	25.04	qfq	592,800	15,650,783	-2.69%
2024-01-16	27.00	27.14	26.38	26.75	25.73	qfq	664,300	17,740,019	-1.33%
2024-01-15	27.58	27.58	27.00	27.11	26.08	qfq	716,000	19,437,661	-1.70%
2024-01-12	27.78	28.04	27.51	27.58	26.53	qfq	715,300	19,828,897	-0.97%
2024-01-11	27.76	28.10	27.45	27.85	26.79	qfq	726,211	20,178,442	0.36%
2024-01-10	28.19	28.36	27.46	27.75	26.70	qfq	809,600	22,551,549	-1.56%
2024-01-09	28.06	28.63	27.65	28.19	27.12	qfq	970,700	27,457,171	1.92%
2024-01-08	28.26	28.35	27.65	27.66	26.61	qfq	617,900	17,247,720	-2.16%
2024-01-05	28.79	29.13	28.09	28.27	27.20	qfq	815,200	23,365,329	-1.70%
2024-01-04	28.75	28.94	28.55	28.76	27.67	qfq	472,997	13,613,065	-0.10%
2024-01-03	28.78	29.20	28.55	28.79	27.70	qfq	639,600	18,406,670	-0.72%
2024-01-02	29.37	29.37	28.88	29.00	27.90	qfq	581,100	16,897,874	0.00%
2023-12-29	28.99	29.17	28.43	29.00	27.90	qfq	577,400	16,744,690	1.19%
2023-12-28	27.75	28.95	27.60	28.66	27.57	qfq	1,002,552	28,463,391	3.17%
2023-12-27	27.48	27.90	27.15	27.78	26.72	qfq	552,698	15,234,975	1.87%
2023-12-26	28.17	28.17	27.22	27.27	26.23	qfq	751,277	20,588,454	-2.43%
2023-12-25	28.30	28.40	27.81	27.95	26.89	qfq	820,390	22,952,081	-1.38%
2023-12-22	28.91	29.04	28.19	28.34	27.26	qfq	813,737	23,317,105	-1.56%
2023-12-21	28.88	28.95	27.65	28.79	27.70	qfq	1,026,552	29,074,087	0.00%
2023-12-20	28.48	29.44	28.48	28.79	27.70	qfq	926,244	26,922,691	0.91%
2023-12-19	27.99	28.80	27.61	28.53	27.45	qfq	539,402	15,255,824	1.93%
2023-12-18	28.36	28.52	27.99	27.99	26.93	qfq	510,800	14,424,170	-1.30%
2023-12-15	28.59	28.82	28.31	28.36	27.28	qfq	545,900	15,570,223	-0.94%
2023-12-14	29.14	29.32	28.55	28.63	27.54	qfq	769,724	22,222,590	-1.75%
2023-12-13	28.90	29.45	28.59	29.14	28.03	qfq	836,824	24,331,427	0.87%
2023-12-12	29.31	29.50	28.72	28.89	27.79	qfq	533,600	15,414,851	-0.72%
2023-12-11	28.49	29.20	28.12	29.10	27.99	qfq	914,200	26,266,581	2.14%
2023-12-08	28.68	29.34	28.49	28.49	27.41	qfq	846,152	24,338,349	-1.11%
2023-12-07	28.92	29.18	28.62	28.81	27.72	qfq	794,285	22,916,506	-0.28%
2023-12-06	28.93	29.43	28.70	28.89	27.79	qfq	842,291	24,454,175	0.31%
2023-12-05	29.63	29.72	28.75	28.80	27.71	qfq	895,976	26,145,024	-3.10%
2023-12-04	29.58	30.25	29.58	29.72	28.59	qfq	578,900	17,277,558	-0.34%
2023-12-01	29.58	30.00	29.26	29.82	28.69	qfq	704,604	20,861,976	0.85%
2023-11-30	30.10	30.36	29.40	29.57	28.45	qfq	664,200	19,760,785	-1.50%
2023-11-29	30.19	30.45	29.95	30.02	28.88	qfq	600,700	18,135,587	-0.60%
2023-11-28	29.76	30.50	29.70	30.20	29.05	qfq	839,300	25,315,536	1.00%
2023-11-27	29.60	30.05	29.50	29.90	28.76	qfq	708,600	21,110,916	1.01%
2023-11-24	30.18	30.39	29.55	29.60	28.48	qfq	712,100	21,143,138	-1.95%
2023-11-23	30.20	30.31	29.74	30.19	29.04	qfq	613,000	18,437,497	1.24%
2023-11-22	30.45	30.56	29.82	29.82	28.69	qfq	875,075	26,332,867	-2.07%
2023-11-21	30.76	31.02	30.36	30.45	29.29	qfq	938,747	28,831,877	-1.01%
2023-11-20	30.58	30.90	29.95	30.76	29.59	qfq	1,190,200	36,298,384	2.02%
2023-11-17	29.71	30.15	29.50	30.15	29.00	qfq	749,700	22,485,687	1.31%
2023-11-16	30.36	30.45	29.75	29.76	28.63	qfq	611,700	18,331,841	-1.98%
2023-11-15	30.09	30.40	29.87	30.36	29.21	qfq	804,336	24,293,494	0.93%
2023-11-14	29.93	30.12	29.59	30.08	28.94	qfq	695,847	20,809,140	0.50%
2023-11-13	29.69	29.93	29.46	29.93	28.79	qfq	745,526	22,133,188	1.22%
2023-11-10	29.47	29.90	29.26	29.57	28.45	qfq	581,600	17,148,835	-0.14%
2023-11-09	29.73	30.13	29.56	29.61	28.49	qfq	827,385	24,602,055	-0.57%
2023-11-08	29.99	30.09	29.52	29.78	28.65	qfq	1,014,000	30,177,603	-0.07%
2023-11-07	29.69	29.96	29.12	29.80	28.67	qfq	1,090,400	32,238,845	0.40%
2023-11-06	28.80	29.75	28.80	29.68	28.55	qfq	1,441,826	42,337,666	3.06%
2023-11-03	27.80	29.30	27.80	28.80	27.71	qfq	1,825,211	52,680,939	3.86%
2023-11-02	28.36	28.80	27.71	27.73	26.68	qfq	636,089	17,830,630	-2.01%
2023-11-01	28.18	28.50	28.07	28.30	27.22	qfq	539,900	15,278,866	0.43%
2023-10-31	28.52	28.71	28.06	28.18	27.11	qfq	749,818	21,225,403	-1.33%
2023-10-30	28.15	28.66	27.88	28.56	27.47	qfq	975,700	27,703,443	1.46%
2023-10-27	27.58	28.35	27.58	28.15	27.08	qfq	834,600	23,379,129	1.30%
2023-10-26	27.41	27.79	27.28	27.79	26.73	qfq	739,600	20,331,776	0.69%
2023-10-25	27.63	27.88	27.26	27.60	26.55	qfq	876,000	24,123,846	0.88%
2023-10-24	26.51	27.47	26.49	27.36	26.32	qfq	838,400	22,772,598	3.28%
2023-10-23	27.06	27.16	26.17	26.49	25.48	qfq	826,641	21,999,948	-2.32%
2023-10-20	27.21	28.06	27.00	27.12	26.09	qfq	969,936	26,587,490	-0.48%
2023-10-19	27.45	28.01	27.11	27.25	26.21	qfq	894,826	24,666,486	0.15%
2023-10-18	27.99	28.28	27.10	27.21	26.18	qfq	896,583	24,526,598	-2.23%
2023-10-17	28.18	28.34	27.82	27.83	26.77	qfq	955,226	26,770,139	-2.83%
2023-10-16	29.58	29.90	28.40	28.64	27.07	qfq	1,324,500	38,197,157	-3.24%
2023-10-13	30.11	30.12	29.46	29.60	27.98	qfq	779,973	23,140,192	-1.76%
2023-10-12	30.72	30.80	30.04	30.13	28.48	qfq	797,175	24,076,684	-1.21%
2023-10-11	30.46	30.99	30.16	30.50	28.83	qfq	802,400	24,496,690	0.20%
2023-10-10	30.85	31.09	30.33	30.44	28.77	qfq	686,899	21,021,202	-1.17%
2023-10-09	31.21	31.21	30.60	30.80	29.11	qfq	638,900	19,682,893	-1.31%
2023-09-28	30.92	31.33	30.68	31.21	29.50	qfq	653,946	20,380,374	0.74%
2023-09-27	31.14	31.36	30.61	30.98	29.28	qfq	909,941	28,256,717	0.42%
2023-09-26	30.38	31.31	30.20	30.85	29.16	qfq	1,240,833	38,256,540	1.51%
2023-09-25	30.63	31.05	30.19	30.39	28.73	qfq	703,310	21,488,683	-0.78%
2023-09-22	29.31	30.70	29.19	30.63	28.95	qfq	1,123,124	33,749,908	4.54%
2023-09-21	29.52	29.90	29.22	29.30	27.69	qfq	424,400	12,493,917	-1.01%
2023-09-20	29.78	30.29	29.53	29.60	27.98	qfq	612,516	18,315,329	-0.67%
2023-09-19	31.00	31.00	29.70	29.80	28.17	qfq	744,800	22,357,457	-1.97%
2023-09-18	30.08	31.29	29.94	30.40	28.73	qfq	1,146,700	35,187,785	1.13%
2023-09-15	30.67	30.86	29.89	30.06	28.41	qfq	913,759	27,561,526	-1.28%
2023-09-14	31.20	31.20	30.15	30.45	28.78	qfq	979,107	29,876,730	-2.09%
2023-09-13	31.67	31.86	30.77	31.10	29.40	qfq	1,171,000	36,477,166	-2.29%
2023-09-12	32.08	32.40	31.77	31.83	30.09	qfq	919,164	29,404,000	-1.18%
2023-09-11	32.51	32.75	32.06	32.21	30.45	qfq	770,500	24,862,440	-0.37%
2023-09-08	32.01	32.80	32.01	32.33	30.56	qfq	868,200	28,196,172	0.47%
2023-09-07	32.87	32.88	32.11	32.18	30.42	qfq	1,131,561	36,650,336	-2.13%
2023-09-06	32.58	32.92	31.95	32.88	31.08	qfq	1,202,756	39,218,145	1.64%
2023-09-05	32.50	32.86	32.11	32.35	30.58	qfq	966,590	31,283,031	-0.61%
2023-09-04	31.96	32.67	31.90	32.55	30.77	qfq	1,195,700	38,647,100	1.88%
2023-09-01	31.85	32.25	31.45	31.95	30.20	qfq	933,100	29,742,842	0.09%
2023-08-31	31.83	32.46	31.52	31.92	30.17	qfq	1,315,385	42,146,290	0.28%
2023-08-30	31.17	32.36	31.13	31.83	30.09	qfq	1,914,224	60,924,650	2.15%
2023-08-29	29.21	31.50	29.18	31.16	29.45	qfq	2,890,643	89,326,221	6.64%
2023-08-28	31.56	31.90	29.22	29.22	27.62	qfq	1,650,426	49,838,657	-1.02%
2023-08-25	31.01	31.54	29.40	29.52	27.90	qfq	2,129,143	63,996,970	-5.38%
2023-08-24	32.38	32.47	31.20	31.20	29.49	qfq	1,625,707	51,386,739	-3.67%
2023-08-23	32.48	32.96	31.81	32.39	30.62	qfq	1,412,000	45,783,151	-0.37%
2023-08-22	31.95	32.51	31.33	32.51	30.73	qfq	1,433,810	45,812,199	1.75%
2023-08-21	32.05	32.65	31.91	31.95	30.20	qfq	1,071,900	34,523,787	-1.24%
2023-08-18	32.61	33.48	32.31	32.35	30.58	qfq	1,745,619	57,447,574	-1.58%
2023-08-17	31.00	33.00	31.00	32.87	31.07	qfq	2,459,208	79,633,728	5.25%
2023-08-16	32.01	32.30	31.23	31.23	29.52	qfq	1,179,452	37,450,027	-2.41%
2023-08-15	33.90	33.90	31.70	32.00	30.25	qfq	2,132,180	69,431,458	-1.81%
2023-08-14	31.30	32.66	31.00	32.59	30.80	qfq	1,887,814	59,855,170	3.20%
2023-08-11	33.41	33.68	31.58	31.58	29.85	qfq	2,589,800	83,404,757	-5.28%
2023-08-10	35.33	35.43	33.31	33.34	31.51	qfq	2,441,110	83,119,666	-5.07%
2023-08-09	34.87	35.29	34.66	35.12	33.20	qfq	1,217,200	42,505,786	-0.23%
2023-08-08	36.40	36.41	34.80	35.20	33.27	qfq	2,715,222	95,858,071	-3.56%
2023-08-07	35.80	36.90	35.20	36.50	34.50	qfq	2,278,300	82,603,907	1.59%
2023-08-04	37.38	37.90	35.82	35.93	33.96	qfq	3,805,011	138,959,120	-3.88%
2023-08-03	37.12	38.56	36.78	37.38	35.33	qfq	3,313,755	124,656,886	-1.32%
2023-08-02	37.17	38.70	36.00	37.88	35.80	qfq	4,702,440	175,329,320	1.91%
2023-08-01	36.98	39.35	35.35	37.17	35.13	qfq	6,148,840	231,384,127	6.26%
2023-07-31	35.24	35.50	34.29	34.98	33.06	qfq	1,960,685	67,978,702	-0.03%
2023-07-28	34.13	35.55	33.64	34.99	33.07	qfq	1,952,797	68,020,048	1.51%
2023-07-27	34.55	35.19	34.42	34.47	32.58	qfq	1,478,385	51,284,690	-1.49%
2023-07-26	34.07	35.19	33.60	34.99	33.07	qfq	2,359,651	81,849,351	1.80%
2023-07-25	34.05	34.50	33.80	34.37	32.49	qfq	1,545,372	52,815,680	0.94%
2023-07-24	33.90	34.13	33.37	34.05	32.18	qfq	1,295,181	43,966,851	0.80%
2023-07-21	34.68	34.98	33.58	33.78	31.93	qfq	2,280,678	77,617,973	-2.43%
2023-07-20	35.49	35.85	34.50	34.62	32.72	qfq	3,004,930	105,290,617	-2.45%
2023-07-19	37.42	37.87	35.11	35.49	33.55	qfq	4,335,940	156,653,714	-6.26%
2023-07-18	37.79	39.37	37.36	37.86	35.79	qfq	4,636,001	178,262,216	-0.50%