SECURITY DETAIL · RAW DATA

优宁维301166.SZ

ASZSECNYSTOCK

最近收盘价26.782026-07-17

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）1,341,000

成交额（元）36,530,179

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-25	2026-06-01	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-22	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-18	2024-05-27	cash_dividend	0.47	—	—	—	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	28.28	28.29	26.55	26.78	26.78	qfq	1,341,000	36,530,179	-4.77%
2026-07-16	28.00	28.63	27.51	28.12	28.12	qfq	1,328,913	37,405,179	0.50%
2026-07-15	27.03	28.49	27.03	27.98	27.98	qfq	1,699,730	47,556,613	1.93%
2026-07-14	25.91	27.48	25.57	27.45	27.45	qfq	1,668,200	44,544,835	5.33%
2026-07-13	26.65	26.99	25.95	26.06	26.06	qfq	1,141,200	29,940,530	-1.88%
2026-07-10	25.89	27.14	25.50	26.56	26.56	qfq	1,538,000	40,883,117	2.43%
2026-07-09	26.10	26.48	25.50	25.93	25.93	qfq	1,179,289	30,472,777	-0.50%
2026-07-08	26.31	26.43	25.83	26.06	26.06	qfq	918,674	23,992,016	-0.95%
2026-07-07	27.47	27.48	26.26	26.31	26.31	qfq	1,203,700	32,028,533	-4.29%
2026-07-06	27.44	27.83	27.01	27.49	27.49	qfq	1,127,996	31,134,769	0.18%
2026-07-03	27.02	27.50	26.47	27.44	27.44	qfq	1,474,000	39,827,743	2.66%
2026-07-02	26.81	27.64	26.73	26.73	26.73	qfq	968,705	26,300,180	-1.40%
2026-07-01	25.79	27.20	25.50	27.11	27.11	qfq	1,519,135	40,330,916	5.12%
2026-06-30	26.05	26.35	25.50	25.79	25.79	qfq	807,212	20,836,596	-1.90%
2026-06-29	25.40	26.32	24.71	26.29	26.29	qfq	1,060,900	27,318,276	2.70%
2026-06-26	25.59	26.20	25.26	25.60	25.60	qfq	1,264,957	32,624,088	-1.23%
2026-06-25	26.23	26.26	25.35	25.92	25.92	qfq	1,316,100	33,900,489	-2.26%
2026-06-24	26.92	27.17	26.27	26.52	26.52	qfq	881,900	23,491,290	-1.52%
2026-06-23	25.88	27.22	25.88	26.93	26.93	qfq	1,330,634	35,837,485	2.63%
2026-06-22	25.67	26.38	24.90	26.24	26.24	qfq	1,135,100	29,001,797	1.20%
2026-06-18	25.73	26.16	25.25	25.93	25.93	qfq	961,300	24,849,449	0.19%
2026-06-17	26.87	26.87	25.81	25.88	25.88	qfq	1,215,393	31,704,818	-3.68%
2026-06-16	27.19	27.35	26.56	26.87	26.87	qfq	649,678	17,402,007	-1.18%
2026-06-15	27.48	27.67	26.90	27.19	27.19	qfq	817,000	22,252,996	-0.04%
2026-06-12	26.90	27.38	26.44	27.20	27.20	qfq	947,200	25,621,417	1.64%
2026-06-11	27.50	27.50	26.36	26.76	26.76	qfq	815,848	21,822,656	-1.51%
2026-06-10	27.07	27.17	26.35	27.17	27.17	qfq	768,366	20,550,228	0.37%
2026-06-09	27.06	27.58	26.73	27.07	27.07	qfq	653,200	17,655,968	0.15%
2026-06-08	27.17	27.85	26.65	27.03	27.03	qfq	967,000	26,305,686	-1.78%
2026-06-05	27.06	27.95	26.77	27.52	27.52	qfq	969,100	26,577,379	1.70%
2026-06-04	27.60	27.61	26.83	27.06	27.06	qfq	833,300	22,599,670	-1.53%
2026-06-03	27.97	28.09	27.25	27.48	27.48	qfq	899,335	24,800,919	-1.86%
2026-06-02	28.92	28.92	27.80	28.00	28.00	qfq	888,253	24,996,485	-1.55%
2026-06-01	27.62	28.68	27.56	28.44	28.44	qfq	960,285	27,184,592	0.67%
2026-05-29	28.86	28.99	28.20	28.25	27.66	qfq	1,178,700	33,541,169	-1.57%
2026-05-28	28.99	29.10	28.26	28.70	28.10	qfq	1,013,500	29,096,176	0.03%
2026-05-27	29.44	29.46	28.27	28.69	28.09	qfq	1,166,900	33,493,831	-2.02%
2026-05-26	29.92	30.00	29.12	29.28	28.66	qfq	1,311,600	38,618,076	-2.20%
2026-05-25	30.20	30.82	29.53	29.94	29.31	qfq	1,419,500	42,677,292	-0.96%
2026-05-22	29.87	30.45	29.30	30.23	29.59	qfq	1,167,753	34,927,845	1.44%
2026-05-21	30.67	31.14	29.66	29.80	29.17	qfq	1,639,203	50,071,446	-2.84%
2026-05-20	31.04	31.04	30.35	30.67	30.03	qfq	988,865	30,238,735	-1.16%
2026-05-19	31.10	31.48	30.56	31.03	30.38	qfq	1,247,565	38,616,407	-0.03%
2026-05-18	31.05	31.20	30.72	31.04	30.39	qfq	1,294,800	40,018,043	0.10%
2026-05-15	31.75	31.78	30.72	31.01	30.36	qfq	1,366,002	42,544,195	-1.27%
2026-05-14	31.89	31.97	31.37	31.41	30.75	qfq	994,353	31,397,473	-1.01%
2026-05-13	31.91	31.91	31.30	31.73	31.06	qfq	1,169,200	37,045,938	0.03%
2026-05-12	32.58	32.58	31.52	31.72	31.05	qfq	1,683,200	53,887,331	-2.73%
2026-05-11	32.33	32.69	31.85	32.61	31.92	qfq	1,805,189	58,235,743	1.34%
2026-05-08	31.67	32.19	31.67	32.18	31.50	qfq	1,614,600	51,563,341	1.61%
2026-05-07	31.20	32.00	31.06	31.67	31.00	qfq	1,919,553	60,765,873	2.10%
2026-05-06	31.00	31.38	30.88	31.02	30.37	qfq	1,603,300	49,955,576	0.00%
2026-04-30	30.80	31.14	30.80	31.02	30.37	qfq	1,372,685	42,478,231	0.45%
2026-04-29	30.35	31.07	30.21	30.88	30.23	qfq	1,615,400	49,770,230	1.71%
2026-04-28	30.69	31.12	30.14	30.36	29.72	qfq	1,636,100	50,100,906	-1.75%
2026-04-27	30.40	30.94	29.96	30.90	30.25	qfq	1,332,950	40,583,081	0.82%
2026-04-24	30.00	30.74	29.82	30.65	30.01	qfq	1,053,265	31,989,565	1.62%
2026-04-23	30.63	30.63	30.06	30.16	29.53	qfq	909,800	27,494,495	-1.60%
2026-04-22	30.46	30.75	30.25	30.65	30.01	qfq	841,413	25,703,401	0.62%
2026-04-21	30.69	30.80	30.30	30.46	29.82	qfq	781,365	23,825,046	-0.75%
2026-04-20	30.62	30.73	30.25	30.69	30.05	qfq	961,700	29,402,915	0.56%
2026-04-17	30.92	31.17	30.30	30.52	29.88	qfq	1,364,353	41,745,787	-1.29%
2026-04-16	30.69	31.03	30.20	30.92	30.27	qfq	1,165,356	35,731,074	0.72%
2026-04-15	30.60	31.10	30.50	30.70	30.05	qfq	1,315,000	40,400,042	0.72%
2026-04-14	30.72	30.78	30.01	30.48	29.84	qfq	1,280,600	38,839,894	0.20%
2026-04-13	30.44	30.65	30.14	30.42	29.78	qfq	1,066,000	32,364,178	-0.78%
2026-04-10	30.68	31.08	30.50	30.66	30.02	qfq	1,424,300	43,802,109	0.52%
2026-04-09	31.29	31.42	30.35	30.50	29.86	qfq	1,358,956	41,760,562	-2.93%
2026-04-08	31.00	31.50	30.98	31.42	30.76	qfq	1,485,297	46,470,731	2.41%
2026-04-07	30.16	30.85	29.50	30.68	30.04	qfq	1,857,079	56,547,065	2.75%
2026-04-03	31.04	31.16	29.86	29.86	29.23	qfq	2,076,600	62,872,496	-3.83%
2026-04-02	30.93	31.78	30.69	31.05	30.40	qfq	2,543,100	79,471,552	0.39%
2026-04-01	30.87	30.99	30.14	30.93	30.28	qfq	2,045,531	62,718,853	2.59%
2026-03-31	30.73	31.40	30.13	30.15	29.52	qfq	1,750,200	53,919,263	-1.66%
2026-03-30	30.26	30.73	29.92	30.66	30.02	qfq	1,941,500	58,911,419	1.19%
2026-03-27	29.26	30.31	29.26	30.30	29.66	qfq	1,574,400	47,193,125	2.19%
2026-03-26	30.20	30.54	29.40	29.65	29.03	qfq	2,155,700	64,285,916	-2.24%
2026-03-25	30.45	30.74	29.98	30.33	29.69	qfq	2,284,247	69,266,123	0.63%
2026-03-24	30.36	30.58	29.34	30.14	29.51	qfq	3,495,932	104,635,705	3.29%
2026-03-23	31.28	31.91	29.01	29.18	28.57	qfq	4,386,597	132,188,241	-9.12%
2026-03-20	34.25	34.36	32.11	32.11	31.44	qfq	5,034,407	166,743,884	-5.50%
2026-03-19	34.57	36.00	33.61	33.98	33.27	qfq	6,712,936	231,732,522	-1.19%
2026-03-18	32.60	36.42	32.59	34.39	33.67	qfq	7,517,314	259,466,276	6.54%
2026-03-17	32.87	33.14	32.26	32.28	31.60	qfq	854,500	27,909,612	-1.79%
2026-03-16	32.79	33.19	32.65	32.87	32.18	qfq	856,995	28,204,262	-0.21%
2026-03-13	32.56	33.30	32.45	32.94	32.25	qfq	1,212,600	39,948,609	0.89%
2026-03-12	33.16	33.49	32.50	32.65	31.96	qfq	985,000	32,375,852	-1.69%
2026-03-11	33.75	33.75	33.15	33.21	32.51	qfq	732,200	24,447,135	-1.22%
2026-03-10	32.97	33.62	32.80	33.62	32.91	qfq	836,000	27,893,674	2.69%
2026-03-09	32.65	33.05	32.31	32.74	32.05	qfq	1,099,600	35,952,291	-0.49%
2026-03-06	31.60	32.93	31.52	32.90	32.21	qfq	1,150,389	37,357,061	3.46%
2026-03-05	31.77	32.28	31.51	31.80	31.13	qfq	1,149,900	36,606,984	1.60%
2026-03-04	31.40	31.74	30.85	31.30	30.64	qfq	1,192,551	37,318,932	-0.95%
2026-03-03	31.90	32.59	31.54	31.60	30.94	qfq	1,486,300	47,670,141	-0.85%
2026-03-02	32.93	33.09	31.52	31.87	31.20	qfq	1,816,800	58,403,251	-4.55%
2026-02-27	33.49	33.49	33.15	33.39	32.69	qfq	899,300	29,952,770	0.12%
2026-02-26	33.55	33.64	33.13	33.35	32.65	qfq	841,600	28,016,720	-0.45%
2026-02-25	33.77	33.96	33.37	33.50	32.80	qfq	933,100	31,436,851	-0.56%
2026-02-24	33.50	33.77	33.33	33.69	32.98	qfq	1,039,400	34,909,283	0.93%
2026-02-13	33.60	33.90	33.30	33.38	32.68	qfq	1,186,600	39,831,378	-0.60%
2026-02-12	33.70	33.88	33.13	33.58	32.87	qfq	1,165,200	39,193,500	0.39%
2026-02-11	33.92	34.19	33.45	33.45	32.75	qfq	1,303,000	44,038,873	-1.73%
2026-02-10	33.80	34.31	33.59	34.04	33.32	qfq	1,552,519	52,938,143	1.16%
2026-02-09	33.70	33.73	33.28	33.65	32.94	qfq	1,147,900	38,486,045	0.75%
2026-02-06	33.41	33.74	33.11	33.40	32.70	qfq	1,141,020	38,259,950	-0.12%
2026-02-05	33.38	33.69	33.18	33.44	32.74	qfq	1,581,185	52,932,254	0.84%
2026-02-04	33.18	33.30	32.88	33.16	32.46	qfq	1,268,200	41,983,390	0.42%
2026-02-03	32.52	33.14	32.43	33.02	32.33	qfq	1,491,000	48,993,871	2.04%
2026-02-02	32.60	33.18	32.22	32.36	31.68	qfq	1,499,591	49,275,882	-0.61%
2026-01-30	32.38	32.90	32.20	32.56	31.88	qfq	1,143,370	37,181,376	0.18%
2026-01-29	32.59	33.07	32.21	32.50	31.82	qfq	1,303,467	42,569,306	-0.28%
2026-01-28	33.40	33.40	32.35	32.59	31.91	qfq	1,118,800	36,623,859	-2.13%
2026-01-27	33.36	33.42	32.10	33.30	32.60	qfq	1,684,800	55,320,824	-0.39%
2026-01-26	33.24	33.78	32.84	33.43	32.73	qfq	2,001,300	66,531,718	0.81%
2026-01-23	32.85	33.26	32.61	33.16	32.46	qfq	1,188,215	39,287,423	1.44%
2026-01-22	32.57	32.74	32.38	32.69	32.00	qfq	1,275,700	41,626,709	0.37%
2026-01-21	32.48	32.79	32.23	32.57	31.89	qfq	1,187,100	38,635,316	0.68%
2026-01-20	32.40	32.69	32.15	32.35	31.67	qfq	1,435,100	46,444,870	0.34%
2026-01-19	32.24	32.56	32.04	32.24	31.56	qfq	1,495,000	48,189,435	0.00%
2026-01-16	32.97	32.97	32.06	32.24	31.56	qfq	1,555,500	50,344,040	-1.07%
2026-01-15	33.11	33.15	32.42	32.59	31.91	qfq	1,949,700	63,689,061	-1.66%
2026-01-14	32.47	34.63	32.14	33.14	32.44	qfq	4,499,168	151,072,900	1.97%
2026-01-13	31.73	33.20	31.73	32.50	31.82	qfq	2,574,390	83,858,009	2.33%
2026-01-12	31.48	31.91	31.20	31.76	31.09	qfq	1,170,000	36,980,579	1.31%
2026-01-09	31.01	31.35	30.84	31.35	30.69	qfq	1,189,400	37,030,152	1.13%
2026-01-08	30.90	31.21	30.70	31.00	30.35	qfq	916,796	28,484,319	0.68%
2026-01-07	30.69	30.94	30.53	30.79	30.14	qfq	1,055,400	32,468,428	0.03%
2026-01-06	30.66	30.99	30.45	30.78	30.13	qfq	1,237,500	37,999,719	0.39%
2026-01-05	29.89	30.68	29.68	30.66	30.02	qfq	1,604,997	48,816,926	3.30%
2025-12-31	29.90	29.90	29.44	29.68	29.06	qfq	815,350	24,174,891	-0.07%
2025-12-30	29.76	29.98	29.60	29.70	29.08	qfq	761,000	22,674,253	-0.47%
2025-12-29	29.70	30.02	29.62	29.84	29.21	qfq	695,300	20,734,620	0.30%
2025-12-26	30.04	30.45	29.72	29.75	29.12	qfq	949,080	28,491,285	-0.87%
2025-12-25	30.15	30.22	29.85	30.01	29.38	qfq	602,400	18,114,256	0.13%
2025-12-24	29.67	29.99	29.56	29.97	29.34	qfq	574,400	17,130,712	0.60%
2025-12-23	29.84	29.94	29.61	29.79	29.16	qfq	425,877	12,675,920	-0.17%
2025-12-22	30.21	30.28	29.84	29.84	29.21	qfq	782,977	23,540,929	-0.70%
2025-12-19	29.90	30.10	29.66	30.05	29.42	qfq	757,081	22,666,754	0.50%
2025-12-18	29.39	30.12	29.03	29.90	29.27	qfq	1,112,700	32,999,496	3.00%
2025-12-17	29.01	29.17	28.58	29.03	28.42	qfq	968,600	27,953,981	0.31%
2025-12-16	29.30	29.30	28.78	28.94	28.33	qfq	878,500	25,512,338	-0.82%
2025-12-15	29.12	29.45	28.81	29.18	28.57	qfq	724,157	21,112,455	0.21%
2025-12-12	29.62	29.83	29.12	29.12	28.51	qfq	881,900	26,078,089	-1.69%
2025-12-11	30.69	30.69	29.53	29.62	29.00	qfq	1,353,800	40,476,818	-2.47%
2025-12-10	30.48	30.78	30.22	30.37	29.73	qfq	1,240,277	37,769,523	-0.56%
2025-12-09	31.00	31.09	30.54	30.54	29.90	qfq	786,900	24,212,191	-1.55%
2025-12-08	31.16	31.38	31.00	31.02	30.37	qfq	943,800	29,408,508	-0.10%
2025-12-05	30.97	31.29	30.53	31.05	30.40	qfq	966,922	29,841,256	0.26%
2025-12-04	31.56	31.60	30.76	30.97	30.32	qfq	839,100	26,042,949	-1.62%
2025-12-03	31.99	31.99	31.33	31.48	30.82	qfq	694,800	21,927,512	-1.22%
2025-12-02	32.29	32.29	31.61	31.87	31.20	qfq	722,921	22,987,578	-0.90%
2025-12-01	32.33	32.59	32.06	32.16	31.48	qfq	785,300	25,396,582	-0.53%
2025-11-28	32.03	32.33	31.82	32.33	31.65	qfq	730,853	23,435,326	0.53%
2025-11-27	32.00	32.27	31.46	32.16	31.48	qfq	714,900	22,793,467	0.94%
2025-11-26	32.01	32.75	31.74	31.86	31.19	qfq	1,007,300	32,460,442	-0.62%
2025-11-25	31.73	32.27	31.56	32.06	31.39	qfq	963,800	30,901,974	1.20%
2025-11-24	30.98	31.93	30.98	31.68	31.01	qfq	1,260,409	39,759,919	3.02%
2025-11-21	32.25	32.57	30.66	30.75	30.10	qfq	1,700,200	53,302,161	-5.15%
2025-11-20	32.69	32.90	32.19	32.42	31.74	qfq	842,300	27,371,478	-0.80%
2025-11-19	33.30	33.41	32.49	32.68	31.99	qfq	1,035,490	33,980,796	-1.57%
2025-11-18	33.50	33.58	33.00	33.20	32.50	qfq	1,119,024	37,147,216	-0.90%
2025-11-17	33.52	33.78	33.24	33.50	32.80	qfq	920,393	30,789,594	-0.48%
2025-11-14	33.38	33.98	33.37	33.66	32.95	qfq	1,335,160	45,092,291	0.48%
2025-11-13	33.05	33.70	32.73	33.50	32.80	qfq	1,350,210	44,971,536	0.90%
2025-11-12	32.88	33.53	32.82	33.20	32.50	qfq	1,538,928	51,126,769	1.19%
2025-11-11	32.57	32.92	32.40	32.81	32.12	qfq	1,017,632	33,292,922	1.27%
2025-11-10	32.40	32.74	32.40	32.40	31.72	qfq	726,900	23,667,818	0.00%
2025-11-07	32.53	32.77	32.40	32.40	31.72	qfq	634,000	20,648,041	-0.77%
2025-11-06	32.38	32.77	32.26	32.65	31.96	qfq	783,600	25,510,545	0.71%
2025-11-05	32.42	32.78	32.26	32.42	31.74	qfq	754,100	24,504,519	-0.40%
2025-11-04	32.49	32.58	32.20	32.55	31.87	qfq	988,800	32,056,109	0.68%
2025-11-03	32.08	32.51	32.08	32.33	31.65	qfq	924,716	29,894,970	0.78%
2025-10-31	31.64	32.24	31.37	32.08	31.41	qfq	1,361,376	43,445,022	2.30%
2025-10-30	31.37	31.65	31.16	31.36	30.70	qfq	987,184	31,013,088	0.45%
2025-10-29	31.77	31.87	31.11	31.22	30.56	qfq	821,700	25,781,625	-1.51%
2025-10-28	31.55	31.80	31.28	31.70	31.03	qfq	722,253	22,864,446	0.48%
2025-10-27	31.47	31.64	31.07	31.55	30.89	qfq	781,300	24,530,630	0.80%
2025-10-24	31.18	31.69	31.18	31.30	30.64	qfq	786,876	24,755,727	-0.13%
2025-10-23	31.25	31.48	30.91	31.34	30.68	qfq	723,400	22,564,547	0.19%
2025-10-22	31.29	31.59	31.12	31.28	30.62	qfq	827,300	25,983,406	-0.06%
2025-10-21	30.90	31.33	30.74	31.30	30.64	qfq	642,700	19,999,427	1.43%
2025-10-20	30.85	31.06	30.48	30.86	30.21	qfq	803,800	24,792,863	1.28%
2025-10-17	30.66	31.12	30.46	30.47	29.83	qfq	743,707	22,844,316	-1.17%
2025-10-16	30.87	31.01	30.63	30.83	30.18	qfq	686,600	21,159,712	0.03%
2025-10-15	30.60	31.13	30.42	30.82	30.17	qfq	765,500	23,587,168	1.15%
2025-10-14	30.65	30.88	30.41	30.47	29.83	qfq	699,200	21,393,927	-0.07%
2025-10-13	30.01	30.79	29.50	30.49	29.85	qfq	1,049,507	31,753,263	-1.39%
2025-10-10	31.11	31.28	30.84	30.92	30.27	qfq	555,692	17,245,071	-0.55%
2025-10-09	31.09	31.17	30.80	31.09	30.44	qfq	705,500	21,868,735	0.36%
2025-09-30	30.66	31.18	30.49	30.98	30.33	qfq	735,093	22,711,344	1.08%
2025-09-29	30.65	30.78	29.92	30.65	30.01	qfq	843,800	25,672,527	0.46%
2025-09-26	30.47	30.61	30.01	30.51	29.87	qfq	608,600	18,465,727	0.43%
2025-09-25	30.74	31.00	30.30	30.38	29.74	qfq	1,036,200	31,800,771	-1.17%
2025-09-24	30.22	30.84	30.03	30.74	30.09	qfq	958,800	29,293,018	1.72%
2025-09-23	30.79	31.19	29.66	30.22	29.59	qfq	1,505,068	45,268,445	-2.04%
2025-09-22	31.09	31.35	30.59	30.85	30.20	qfq	760,400	23,472,463	-0.42%
2025-09-19	31.32	31.69	30.82	30.98	30.33	qfq	875,400	27,230,980	-1.65%
2025-09-18	31.80	32.18	31.14	31.50	30.84	qfq	1,315,300	41,713,097	-0.94%
2025-09-17	32.05	32.25	31.80	31.80	31.13	qfq	750,100	23,972,079	-0.78%
2025-09-16	31.64	32.19	31.48	32.05	31.38	qfq	1,096,883	35,007,057	1.30%
2025-09-15	31.62	31.93	31.55	31.64	30.98	qfq	723,750	22,944,254	-0.41%
2025-09-12	31.63	31.94	31.46	31.77	31.10	qfq	807,500	25,597,000	0.47%
2025-09-11	31.20	31.62	30.76	31.62	30.96	qfq	953,207	29,807,891	1.02%
2025-09-10	31.10	31.44	31.05	31.30	30.64	qfq	603,484	18,868,502	0.26%
2025-09-09	31.80	31.99	31.01	31.22	30.56	qfq	1,095,700	34,388,658	-1.98%
2025-09-08	31.59	31.96	31.26	31.85	31.18	qfq	1,192,300	37,805,903	1.34%
2025-09-05	31.39	31.45	30.91	31.43	30.77	qfq	1,150,900	35,957,408	1.09%
2025-09-04	30.91	31.65	30.82	31.09	30.44	qfq	1,216,985	38,055,461	0.42%
2025-09-03	31.79	31.85	30.88	30.96	30.31	qfq	879,600	27,503,853	-1.93%
2025-09-02	32.26	32.26	31.08	31.57	30.91	qfq	1,137,399	35,896,001	-1.65%
2025-09-01	31.99	32.49	31.97	32.10	31.43	qfq	1,046,922	33,742,320	0.47%
2025-08-29	31.88	32.22	31.72	31.95	31.28	qfq	1,047,635	33,527,825	0.19%
2025-08-28	32.15	32.68	30.90	31.89	31.22	qfq	2,437,886	77,399,613	-1.42%
2025-08-27	33.80	33.99	32.32	32.35	31.67	qfq	2,766,590	91,431,416	-4.29%
2025-08-26	33.80	34.00	33.42	33.80	33.09	qfq	2,120,893	71,486,893	-0.47%
2025-08-25	33.98	34.33	33.81	33.96	33.25	qfq	1,600,097	54,479,019	0.00%
2025-08-22	33.99	34.03	33.61	33.96	33.25	qfq	1,375,293	46,508,561	0.18%
2025-08-21	33.87	34.19	33.70	33.90	33.19	qfq	1,340,812	45,561,075	0.15%
2025-08-20	33.86	34.00	33.28	33.85	33.14	qfq	1,505,307	50,594,596	-0.09%
2025-08-19	33.59	34.39	33.59	33.88	33.17	qfq	1,409,200	47,904,280	0.56%
2025-08-18	33.79	34.06	33.48	33.69	32.98	qfq	1,460,607	49,270,728	-0.18%
2025-08-15	32.76	33.81	32.76	33.75	33.04	qfq	1,906,815	63,633,005	2.99%
2025-08-14	33.92	33.92	32.77	32.77	32.08	qfq	1,973,428	65,518,483	-2.85%
2025-08-13	33.86	34.14	33.44	33.73	33.02	qfq	1,396,400	47,143,210	-0.35%
2025-08-12	34.26	34.55	33.72	33.85	33.14	qfq	1,821,000	62,172,412	-1.17%
2025-08-11	33.68	34.34	33.68	34.25	33.53	qfq	1,845,300	62,871,278	1.18%
2025-08-08	33.66	34.44	33.26	33.85	33.14	qfq	2,054,350	69,409,479	0.56%
2025-08-07	33.45	34.35	33.45	33.66	32.95	qfq	2,195,700	74,236,065	0.15%
2025-08-06	34.03	34.28	33.39	33.61	32.90	qfq	2,163,250	72,765,337	-1.29%
2025-08-05	34.45	34.55	33.73	34.05	33.33	qfq	1,587,399	54,028,529	-0.61%
2025-08-04	33.70	34.28	33.20	34.26	33.54	qfq	2,245,900	75,801,344	1.21%
2025-08-01	33.03	34.15	33.03	33.85	33.14	qfq	2,160,799	73,033,580	2.05%
2025-07-31	33.14	33.98	33.00	33.17	32.47	qfq	2,360,661	79,223,245	-0.03%
2025-07-30	33.24	33.72	32.80	33.18	32.48	qfq	1,961,901	65,318,211	-0.51%
2025-07-29	33.04	33.40	32.75	33.35	32.65	qfq	1,842,001	60,976,149	0.94%
2025-07-28	33.20	33.40	32.84	33.04	32.35	qfq	1,402,672	46,324,889	0.12%
2025-07-25	32.75	33.25	32.57	33.00	32.31	qfq	1,749,300	57,684,741	0.76%
2025-07-24	32.38	32.95	32.20	32.75	32.06	qfq	1,766,108	57,678,330	1.14%
2025-07-23	32.48	33.00	32.15	32.38	31.70	qfq	1,647,643	53,659,512	-0.22%
2025-07-22	32.83	33.04	32.28	32.45	31.77	qfq	1,625,200	52,955,783	-1.01%
2025-07-21	32.02	32.96	32.02	32.78	32.09	qfq	1,783,350	57,930,293	1.77%
2025-07-18	32.14	32.30	31.70	32.21	31.53	qfq	1,670,900	53,450,499	0.19%
2025-07-17	31.72	32.19	31.66	32.15	31.47	qfq	1,684,230	53,845,360	0.97%
2025-07-16	31.80	32.14	31.58	31.84	31.17	qfq	1,408,400	44,827,456	-0.03%
2025-07-15	32.38	32.90	31.44	31.85	31.18	qfq	2,805,900	89,633,024	-2.06%
2025-07-14	31.62	32.64	31.10	32.52	31.84	qfq	3,894,847	124,734,898	2.98%
2025-07-11	31.30	33.50	31.23	31.58	30.92	qfq	4,408,372	141,905,169	0.48%
2025-07-10	31.47	31.76	31.10	31.43	30.77	qfq	1,111,172	34,927,031	-0.16%
2025-07-09	31.25	32.11	30.90	31.48	30.82	qfq	2,006,672	63,093,963	1.09%
2025-07-08	30.50	31.37	30.50	31.14	30.49	qfq	1,352,000	41,944,837	1.73%
2025-07-07	30.19	30.75	30.19	30.61	29.97	qfq	962,129	29,321,488	0.89%
2025-07-04	30.51	30.99	30.19	30.34	29.70	qfq	1,336,577	40,720,278	-0.82%
2025-07-03	30.50	30.96	30.33	30.59	29.95	qfq	2,039,100	62,623,346	0.63%
2025-07-02	30.72	30.84	30.27	30.40	29.76	qfq	1,280,004	38,979,795	-0.46%
2025-07-01	30.59	30.80	30.30	30.54	29.90	qfq	1,203,100	36,762,737	-0.16%
2025-06-30	30.28	30.62	29.97	30.59	29.95	qfq	1,228,377	37,346,651	1.73%
2025-06-27	29.99	30.28	29.90	30.07	29.44	qfq	754,300	22,712,362	0.43%
2025-06-26	30.27	30.27	29.82	29.94	29.31	qfq	827,100	24,812,699	-0.23%
2025-06-25	29.89	30.16	29.55	30.01	29.38	qfq	1,196,100	35,715,898	0.37%
2025-06-24	29.30	29.93	29.17	29.90	29.27	qfq	978,400	28,993,759	2.33%
2025-06-23	28.70	29.30	28.48	29.22	28.61	qfq	850,900	24,715,861	1.81%
2025-06-20	28.89	29.32	28.69	28.70	28.10	qfq	952,400	27,470,574	-1.00%
2025-06-19	29.58	29.74	28.93	28.99	28.38	qfq	1,122,547	32,783,044	-1.99%
2025-06-18	30.00	30.00	29.46	29.58	28.96	qfq	1,155,133	34,223,847	-1.40%
2025-06-17	30.01	30.49	29.84	30.00	29.37	qfq	1,292,735	38,949,743	0.10%
2025-06-16	29.86	30.28	29.55	29.97	29.34	qfq	975,500	29,213,381	0.37%
2025-06-13	30.37	30.65	29.77	29.86	29.23	qfq	1,291,256	38,859,771	-1.97%
2025-06-12	29.95	30.51	29.95	30.46	29.82	qfq	1,848,500	55,988,519	0.99%
2025-06-11	30.36	30.36	30.03	30.16	29.53	qfq	966,500	29,163,564	0.27%
2025-06-10	30.28	30.65	29.71	30.08	29.45	qfq	1,947,600	58,920,884	-0.56%
2025-06-09	29.95	30.48	29.70	30.25	29.61	qfq	1,417,200	42,856,225	1.31%
2025-06-06	29.77	30.05	29.58	29.86	29.23	qfq	863,500	25,689,554	0.40%
2025-06-05	29.99	30.22	29.69	29.74	29.12	qfq	987,300	29,441,730	-0.63%
2025-06-04	29.96	30.22	29.75	29.93	29.30	qfq	1,077,800	32,233,032	-0.30%
2025-06-03	29.40	30.10	29.40	30.02	29.39	qfq	1,482,503	44,302,558	1.01%
2025-05-30	29.41	30.30	29.41	29.72	29.10	qfq	1,498,000	44,502,605	0.58%
2025-05-29	28.80	29.60	28.51	29.55	28.93	qfq	1,432,318	41,937,866	2.71%
2025-05-28	29.12	29.28	28.60	28.77	28.17	qfq	1,079,203	31,075,567	-0.86%
2025-05-27	28.81	29.20	28.73	29.02	28.41	qfq	1,191,518	34,579,029	0.62%
2025-05-26	29.69	29.71	28.80	28.84	28.23	qfq	1,788,118	51,983,036	-2.14%
2025-05-23	29.78	30.88	29.35	29.47	28.85	qfq	3,056,095	91,362,413	-1.47%
2025-05-22	29.42	31.50	29.11	29.91	29.28	qfq	4,308,682	130,502,498	0.88%
2025-05-21	29.74	30.15	29.63	29.65	28.80	qfq	1,219,856	36,425,461	-0.97%
2025-05-20	29.36	30.00	29.36	29.94	29.09	qfq	1,276,800	38,066,891	2.01%
2025-05-19	29.70	29.70	29.07	29.35	28.51	qfq	957,500	28,010,417	-0.81%
2025-05-16	29.27	29.75	29.11	29.59	28.75	qfq	1,286,100	37,913,569	0.92%
2025-05-15	28.78	29.76	28.56	29.32	28.48	qfq	1,599,700	46,839,638	1.84%
2025-05-14	29.00	29.15	28.52	28.79	27.97	qfq	686,953	19,733,257	-0.72%
2025-05-13	29.10	29.46	28.90	29.00	28.17	qfq	652,600	18,987,456	-0.34%
2025-05-12	29.00	29.24	28.85	29.10	28.27	qfq	793,400	23,012,462	0.73%
2025-05-09	28.88	29.27	28.71	28.89	28.07	qfq	841,178	24,329,449	-0.38%
2025-05-08	28.65	29.27	28.60	29.00	28.17	qfq	1,077,053	31,169,671	1.05%
2025-05-07	28.84	29.07	28.51	28.70	27.88	qfq	1,153,510	33,208,390	0.14%
2025-05-06	28.22	28.97	27.84	28.66	27.84	qfq	1,423,025	40,542,037	2.69%
2025-04-30	27.96	28.25	27.90	27.91	27.11	qfq	691,700	19,376,446	-0.32%
2025-04-29	27.55	28.00	27.10	28.00	27.20	qfq	980,700	27,227,755	0.43%
2025-04-28	27.99	28.45	27.45	27.88	27.08	qfq	736,900	20,461,315	0.04%
2025-04-25	28.27	28.45	27.82	27.87	27.08	qfq	737,900	20,630,489	-1.10%
2025-04-24	28.37	28.88	27.91	28.18	27.38	qfq	787,700	22,398,554	-0.67%
2025-04-23	28.69	28.84	28.28	28.37	27.56	qfq	890,000	25,356,676	-1.01%
2025-04-22	28.30	28.75	28.15	28.66	27.84	qfq	863,600	24,595,869	1.16%
2025-04-21	27.84	28.80	27.64	28.33	27.52	qfq	907,600	25,669,906	0.68%
2025-04-18	28.48	29.50	27.93	28.14	27.34	qfq	1,263,800	36,029,131	0.11%
2025-04-17	27.54	28.33	27.54	28.11	27.31	qfq	665,800	18,764,442	1.04%
2025-04-16	28.36	28.45	27.38	27.82	27.03	qfq	948,300	26,490,070	-2.04%
2025-04-15	28.20	28.77	28.03	28.40	27.59	qfq	681,900	19,352,275	0.71%
2025-04-14	27.95	28.74	27.95	28.20	27.40	qfq	839,900	23,821,176	1.81%
2025-04-11	27.35	28.17	27.33	27.70	26.91	qfq	912,000	25,332,405	0.33%
2025-04-10	27.10	28.18	27.10	27.61	26.82	qfq	1,365,400	37,976,428	2.37%
2025-04-09	26.03	27.17	24.37	26.97	26.20	qfq	1,772,900	45,949,342	1.77%
2025-04-08	26.01	27.50	25.89	26.50	25.74	qfq	1,587,625	42,208,028	2.71%
2025-04-07	28.20	28.90	25.34	25.80	25.06	qfq	2,286,000	62,633,317	-14.77%
2025-04-03	30.25	30.88	30.02	30.27	29.41	qfq	828,000	25,201,072	-0.75%
2025-04-02	30.72	31.04	30.45	30.50	29.63	qfq	986,200	30,304,091	-1.20%
2025-04-01	29.89	31.22	29.79	30.87	29.99	qfq	2,132,853	65,916,097	3.28%
2025-03-31	30.06	30.06	29.31	29.89	29.04	qfq	694,135	20,595,399	-0.57%
2025-03-28	30.15	30.80	29.91	30.06	29.20	qfq	936,335	28,395,562	0.47%
2025-03-27	29.80	30.23	29.19	29.92	29.07	qfq	698,500	20,809,874	0.13%
2025-03-26	29.49	30.11	29.45	29.88	29.03	qfq	727,400	21,780,852	0.98%
2025-03-25	29.39	29.78	29.09	29.59	28.75	qfq	835,800	24,602,050	0.78%
2025-03-24	30.53	31.16	28.76	29.36	28.52	qfq	1,459,300	43,252,968	-4.11%
2025-03-21	31.19	31.32	30.50	30.62	29.75	qfq	1,119,270	34,486,842	-1.86%
2025-03-20	31.12	31.35	31.06	31.20	30.31	qfq	723,970	22,589,677	-0.06%
2025-03-19	31.13	31.52	31.06	31.22	30.33	qfq	821,200	25,635,860	-0.60%
2025-03-18	31.08	31.44	30.89	31.41	30.51	qfq	1,384,000	43,243,338	1.06%
2025-03-17	31.35	31.49	31.00	31.08	30.19	qfq	1,354,334	42,212,165	-0.32%
2025-03-14	30.48	31.18	30.15	31.18	30.29	qfq	1,586,100	48,698,313	2.30%
2025-03-13	30.15	30.65	29.84	30.48	29.61	qfq	1,322,100	39,972,588	0.73%
2025-03-12	30.39	30.47	30.07	30.26	29.40	qfq	822,136	24,838,737	-0.43%
2025-03-11	30.50	30.50	30.07	30.39	29.52	qfq	884,400	26,784,628	-0.75%
2025-03-10	30.42	31.13	30.42	30.62	29.75	qfq	1,455,100	44,677,607	1.06%
2025-03-07	30.42	30.60	30.04	30.30	29.44	qfq	1,555,300	47,122,586	-0.69%
2025-03-06	29.81	30.84	29.81	30.51	29.64	qfq	2,888,372	88,137,373	2.31%
2025-03-05	29.98	29.98	29.25	29.82	28.97	qfq	995,035	29,404,183	-0.47%
2025-03-04	28.89	30.13	28.70	29.96	29.11	qfq	1,279,600	37,892,587	2.96%
2025-03-03	28.80	29.50	28.80	29.10	28.27	qfq	865,000	25,338,284	0.90%
2025-02-28	29.63	29.71	28.83	28.84	28.02	qfq	970,500	28,310,477	-2.73%
2025-02-27	29.80	29.97	29.23	29.65	28.80	qfq	1,480,000	43,829,478	-1.07%
2025-02-26	29.69	30.62	29.69	29.97	29.12	qfq	2,108,912	63,504,782	1.83%
2025-02-25	29.38	29.55	28.75	29.43	28.59	qfq	1,043,700	30,526,696	0.82%
2025-02-24	28.96	29.33	28.82	29.19	28.36	qfq	855,900	24,899,027	0.21%
2025-02-21	29.17	29.34	28.70	29.13	28.30	qfq	834,450	24,158,778	0.24%
2025-02-20	28.68	29.40	28.57	29.06	28.23	qfq	846,753	24,624,411	1.11%
2025-02-19	28.28	28.77	28.19	28.74	27.92	qfq	703,700	20,122,796	1.55%
2025-02-18	29.13	29.14	28.27	28.30	27.49	qfq	843,700	24,211,712	-2.92%
2025-02-17	28.91	29.73	28.91	29.15	28.32	qfq	1,166,808	34,167,073	0.45%
2025-02-14	28.42	29.33	28.42	29.02	28.19	qfq	1,207,500	35,043,438	2.11%
2025-02-13	28.93	29.02	28.42	28.42	27.61	qfq	691,000	19,787,749	-1.90%
2025-02-12	28.92	29.05	28.66	28.97	28.14	qfq	701,600	20,228,355	0.17%
2025-02-11	29.40	29.58	28.79	28.92	28.10	qfq	904,500	26,253,366	-0.62%
2025-02-10	28.74	29.16	28.66	29.10	28.27	qfq	892,220	25,841,638	1.36%
2025-02-07	28.43	28.91	28.40	28.71	27.89	qfq	974,050	27,991,720	0.63%
2025-02-06	28.24	28.65	27.95	28.53	27.72	qfq	724,400	20,528,296	0.99%
2025-02-05	28.00	28.33	27.82	28.25	27.44	qfq	470,414	13,218,674	1.88%
2025-01-27	27.75	28.22	27.73	27.73	26.94	qfq	518,300	14,494,960	0.07%
2025-01-24	27.61	27.92	27.42	27.71	26.92	qfq	535,300	14,822,858	0.29%
2025-01-23	27.49	27.95	27.48	27.63	26.84	qfq	655,150	18,182,215	1.28%
2025-01-22	27.50	27.66	27.22	27.28	26.50	qfq	396,200	10,843,920	-1.05%
2025-01-21	28.14	28.20	27.42	27.57	26.78	qfq	821,716	22,728,127	-1.99%
2025-01-20	28.03	28.57	27.88	28.13	27.33	qfq	889,920	25,030,378	0.97%
2025-01-17	27.95	28.29	27.68	27.86	27.07	qfq	1,369,720	38,186,817	-2.89%
2025-01-16	27.37	28.82	27.22	28.69	27.87	qfq	1,788,620	50,336,692	5.32%
2025-01-15	27.55	27.60	27.16	27.24	26.46	qfq	439,300	12,005,271	-1.23%
2025-01-14	26.90	27.58	26.44	27.58	26.79	qfq	705,957	19,263,585	3.37%
2025-01-13	26.17	26.85	25.92	26.68	25.92	qfq	517,500	13,697,731	1.41%
2025-01-10	27.18	27.60	26.31	26.31	25.56	qfq	921,020	24,898,118	-4.40%
2025-01-09	27.22	28.28	26.69	27.52	26.74	qfq	1,009,990	27,926,803	1.10%
2025-01-08	27.30	27.77	26.72	27.22	26.44	qfq	657,500	17,974,790	-0.66%
2025-01-07	27.07	27.40	26.67	27.40	26.62	qfq	627,900	16,974,821	1.22%
2025-01-06	26.98	27.46	26.26	27.07	26.30	qfq	844,700	22,859,403	1.01%
2025-01-03	27.73	28.08	26.78	26.80	26.04	qfq	968,800	26,501,233	-3.07%
2025-01-02	28.20	28.67	27.50	27.65	26.86	qfq	875,225	24,586,876	-2.57%
2024-12-31	29.00	29.44	28.32	28.38	27.57	qfq	770,664	22,222,092	-2.67%
2024-12-30	29.04	29.46	28.14	29.16	28.33	qfq	722,299	20,913,404	0.55%
2024-12-27	28.88	29.23	28.63	29.00	28.17	qfq	608,100	17,674,180	0.38%
2024-12-26	28.76	29.25	28.42	28.89	28.07	qfq	574,000	16,667,672	0.45%
2024-12-25	29.38	29.56	28.41	28.76	27.94	qfq	784,134	22,590,811	-2.04%
2024-12-24	29.39	29.70	29.01	29.36	28.52	qfq	827,845	24,259,910	-0.10%
2024-12-23	30.54	30.58	29.26	29.39	28.55	qfq	969,845	28,857,649	-3.77%
2024-12-20	30.40	30.75	30.17	30.54	29.67	qfq	803,900	24,539,559	0.46%
2024-12-19	29.96	30.77	29.75	30.40	29.53	qfq	1,021,545	30,838,899	0.56%
2024-12-18	30.28	30.54	29.71	30.23	29.37	qfq	719,500	21,722,943	0.10%
2024-12-17	31.31	31.47	30.11	30.20	29.34	qfq	1,231,350	37,578,441	-3.67%
2024-12-16	31.58	31.94	31.13	31.35	30.46	qfq	1,038,748	32,809,371	-0.03%
2024-12-13	32.10	32.30	31.36	31.36	30.47	qfq	1,417,806	44,909,028	-3.00%
2024-12-12	31.99	32.80	31.83	32.33	31.41	qfq	1,755,800	56,542,159	1.67%
2024-12-11	31.75	31.97	31.50	31.80	30.89	qfq	982,148	31,124,580	0.95%
2024-12-10	32.20	32.47	31.50	31.50	30.60	qfq	1,273,900	40,662,487	-0.10%
2024-12-09	31.55	32.20	31.25	31.53	30.63	qfq	1,398,959	44,266,942	0.41%
2024-12-06	31.01	31.54	30.65	31.40	30.50	qfq	1,323,521	41,275,234	1.88%
2024-12-05	30.55	31.06	30.36	30.82	29.94	qfq	728,789	22,435,676	0.92%
2024-12-04	31.25	31.29	30.43	30.54	29.67	qfq	1,010,400	31,191,340	-2.27%
2024-12-03	31.15	31.31	30.77	31.25	30.36	qfq	1,062,657	33,055,611	0.58%
2024-12-02	30.61	31.30	30.61	31.07	30.18	qfq	1,001,413	31,049,268	1.40%
2024-11-29	30.40	30.97	29.95	30.64	29.77	qfq	1,198,000	36,610,198	0.96%
2024-11-28	30.44	30.79	30.30	30.35	29.48	qfq	1,137,859	34,719,027	-0.30%
2024-11-27	30.36	30.44	29.31	30.44	29.57	qfq	1,372,700	40,948,231	0.76%
2024-11-26	30.65	31.20	29.90	30.21	29.35	qfq	1,448,000	44,083,185	-1.47%
2024-11-25	30.30	30.98	30.03	30.66	29.79	qfq	1,308,500	39,902,723	1.86%
2024-11-22	31.94	31.94	30.10	30.10	29.24	qfq	1,506,900	46,781,625	-5.58%
2024-11-21	32.00	32.42	31.46	31.88	30.97	qfq	1,403,300	44,732,981	-0.62%
2024-11-20	31.09	32.08	30.82	32.08	31.16	qfq	1,860,300	58,896,597	3.18%
2024-11-19	30.13	31.62	30.13	31.09	30.20	qfq	1,474,300	45,587,313	3.25%
2024-11-18	30.85	31.49	29.92	30.11	29.25	qfq	1,621,900	49,406,528	-2.65%
2024-11-15	31.86	32.22	30.86	30.93	30.05	qfq	2,160,499	68,243,561	-3.07%
2024-11-14	33.77	34.00	31.85	31.91	31.00	qfq	2,975,560	97,539,960	-6.70%
2024-11-13	32.50	34.48	31.81	34.20	33.22	qfq	5,242,470	173,815,895	5.39%
2024-11-12	31.70	34.20	31.43	32.45	31.52	qfq	4,795,641	157,236,369	3.61%
2024-11-11	30.27	31.33	30.26	31.32	30.43	qfq	1,975,868	60,996,441	2.69%
2024-11-08	30.90	31.11	30.33	30.50	29.63	qfq	1,926,541	58,903,802	-0.29%
2024-11-07	29.87	30.69	29.74	30.59	29.72	qfq	2,093,300	63,651,724	1.16%
2024-11-06	29.96	30.40	29.68	30.24	29.38	qfq	1,595,400	48,025,235	1.14%
2024-11-05	29.66	30.03	29.32	29.90	29.05	qfq	1,573,000	46,807,107	1.29%
2024-11-04	28.68	29.52	28.55	29.52	28.68	qfq	947,813	27,668,776	3.00%
2024-11-01	29.66	29.88	28.63	28.66	27.84	qfq	1,530,373	44,531,090	-3.50%
2024-10-31	29.60	30.12	29.45	29.70	28.85	qfq	1,300,100	38,729,480	0.27%
2024-10-30	30.30	30.49	29.39	29.62	28.78	qfq	1,467,113	43,683,996	-2.24%
2024-10-29	31.55	31.77	30.20	30.30	29.44	qfq	1,796,300	55,527,959	-3.96%
2024-10-28	31.16	31.66	30.92	31.55	30.65	qfq	1,261,700	39,612,417	1.45%
2024-10-25	30.33	31.20	30.30	31.10	30.21	qfq	1,721,202	53,142,328	2.13%
2024-10-24	30.52	31.24	30.37	30.45	29.58	qfq	1,476,154	45,449,753	-0.16%
2024-10-23	30.70	31.05	30.40	30.50	29.63	qfq	1,404,122	43,074,978	-0.85%
2024-10-22	30.48	30.93	30.23	30.76	29.88	qfq	1,206,800	36,942,725	1.05%
2024-10-21	30.00	30.57	29.61	30.44	29.57	qfq	1,528,200	46,131,978	2.25%
2024-10-18	28.93	30.35	28.93	29.77	28.92	qfq	1,593,545	47,094,838	2.90%
2024-10-17	29.52	29.77	28.90	28.93	28.10	qfq	1,151,600	33,801,613	-1.20%
2024-10-16	29.02	29.67	28.66	29.28	28.44	qfq	982,400	28,764,424	0.03%
2024-10-15	30.21	30.22	29.26	29.27	28.44	qfq	1,240,500	36,824,692	-2.34%
2024-10-14	29.34	29.98	28.73	29.97	29.12	qfq	1,415,700	41,713,231	2.67%
2024-10-11	30.15	30.69	28.86	29.19	28.36	qfq	1,704,600	50,402,460	-4.67%
2024-10-10	30.73	32.45	30.30	30.62	29.75	qfq	2,313,403	72,089,047	0.66%
2024-10-09	33.35	34.18	30.42	30.42	29.55	qfq	2,656,402	85,896,633	-11.98%
2024-10-08	37.40	37.46	32.18	34.56	33.57	qfq	4,366,795	151,513,323	8.03%
2024-09-30	29.11	32.48	29.11	31.99	31.08	qfq	3,629,261	111,376,847	13.00%
2024-09-27	27.35	28.70	27.26	28.31	27.50	qfq	1,560,500	43,645,860	4.58%
2024-09-26	26.45	27.08	26.30	27.07	26.30	qfq	957,735	25,630,071	1.77%
2024-09-25	26.20	26.89	26.20	26.60	25.84	qfq	1,121,100	29,895,358	1.72%
2024-09-24	25.32	26.17	25.20	26.15	25.40	qfq	802,900	20,688,907	3.28%
2024-09-23	25.55	25.68	24.43	25.32	24.60	qfq	528,300	13,432,947	-0.39%
2024-09-20	25.98	25.98	25.30	25.42	24.69	qfq	532,900	13,595,246	-1.36%
2024-09-19	25.25	25.93	25.24	25.77	25.03	qfq	633,313	16,259,681	2.30%
2024-09-18	25.55	25.88	24.93	25.19	24.47	qfq	736,013	18,584,533	-2.06%
2024-09-13	26.31	26.87	25.71	25.72	24.99	qfq	870,413	22,662,094	-2.80%
2024-09-12	26.60	27.26	26.39	26.46	25.71	qfq	829,700	22,262,520	-0.56%
2024-09-11	26.65	27.05	26.49	26.61	25.85	qfq	720,300	19,254,031	-0.52%
2024-09-10	26.76	27.30	26.32	26.75	25.99	qfq	1,132,800	30,194,689	0.00%
2024-09-09	26.29	27.56	26.29	26.75	25.99	qfq	1,889,300	51,067,166	1.71%
2024-09-06	27.56	27.75	26.26	26.30	25.55	qfq	1,610,300	43,043,707	-4.08%
2024-09-05	26.71	28.35	26.49	27.42	26.64	qfq	2,018,200	55,297,354	3.28%
2024-09-04	26.88	27.18	26.49	26.55	25.79	qfq	1,063,900	28,505,869	-1.19%
2024-09-03	26.76	27.00	25.96	26.87	26.10	qfq	1,775,244	47,314,358	-1.29%
2024-09-02	26.43	28.40	26.40	27.22	26.44	qfq	2,690,644	74,064,271	3.07%
2024-08-30	26.00	26.77	25.69	26.41	25.66	qfq	1,055,979	27,844,078	1.42%
2024-08-29	25.78	26.38	25.47	26.04	25.30	qfq	1,001,779	26,018,964	0.42%
2024-08-28	26.00	26.53	25.46	25.93	25.19	qfq	1,399,944	36,310,098	-2.81%
2024-08-27	26.20	27.27	26.09	26.68	25.92	qfq	1,555,100	41,687,109	2.18%
2024-08-26	25.82	26.26	25.48	26.11	25.37	qfq	679,400	17,622,804	0.73%
2024-08-23	26.21	26.31	25.75	25.92	25.18	qfq	1,158,896	30,070,056	-1.48%
2024-08-22	27.84	28.05	26.23	26.31	25.56	qfq	2,061,719	55,418,546	-5.26%
2024-08-21	28.42	28.69	27.41	27.77	26.98	qfq	2,731,772	75,886,458	-4.57%
2024-08-20	29.19	30.70	28.59	29.10	28.27	qfq	3,149,064	93,726,710	-1.66%
2024-08-19	30.74	32.29	29.59	29.59	28.75	qfq	4,666,809	142,922,627	-5.61%
2024-08-16	28.85	32.38	28.23	31.35	30.46	qfq	6,048,060	184,563,190	7.99%
2024-08-15	29.57	30.20	28.50	29.03	28.20	qfq	3,114,528	90,859,782	5.76%
2024-08-14	27.49	27.63	27.11	27.45	26.67	qfq	1,030,863	28,189,293	-0.72%
2024-08-13	27.73	28.00	26.88	27.65	26.86	qfq	1,871,586	51,211,329	-3.46%
2024-08-12	28.83	30.41	28.23	28.64	27.82	qfq	2,879,397	84,428,529	0.95%
2024-08-09	26.96	29.61	26.92	28.37	27.56	qfq	2,371,900	66,943,029	3.35%
2024-08-08	27.80	28.69	27.38	27.45	26.67	qfq	1,737,800	48,842,839	1.10%
2024-08-07	27.55	27.55	26.97	27.15	26.38	qfq	527,600	14,319,963	-0.98%
2024-08-06	26.88	27.64	26.66	27.42	26.64	qfq	976,863	26,579,293	3.01%
2024-08-05	27.22	27.74	26.51	26.62	25.86	qfq	1,006,063	27,338,433	-3.93%
2024-08-02	27.90	28.77	27.66	27.71	26.92	qfq	1,342,700	37,893,172	-1.18%
2024-08-01	27.58	29.32	27.35	28.04	27.24	qfq	1,884,500	53,449,730	2.94%
2024-07-31	26.55	27.28	26.20	27.24	26.46	qfq	741,977	20,012,949	2.60%
2024-07-30	26.38	26.69	26.09	26.55	25.79	qfq	386,300	10,247,843	0.87%
2024-07-29	26.27	26.52	25.92	26.32	25.57	qfq	295,154	7,755,181	0.53%
2024-07-26	25.96	26.29	25.96	26.18	25.43	qfq	170,300	4,446,739	0.85%
2024-07-25	25.91	26.30	25.75	25.96	25.22	qfq	205,563	5,351,107	0.39%
2024-07-24	25.95	26.20	25.70	25.86	25.12	qfq	453,863	11,758,610	-1.15%
2024-07-23	26.49	26.80	26.16	26.16	25.41	qfq	549,663	14,495,470	-1.21%
2024-07-22	26.30	26.57	26.14	26.48	25.72	qfq	252,600	6,668,797	0.68%
2024-07-19	26.01	26.50	25.97	26.30	25.55	qfq	453,616	11,930,736	0.73%
2024-07-18	26.25	26.25	25.55	26.11	25.37	qfq	416,200	10,795,741	-0.15%
2024-07-17	26.13	26.54	26.05	26.15	25.40	qfq	406,400	10,686,023	-0.08%
2024-07-16	26.85	26.99	25.94	26.17	25.42	qfq	399,600	10,475,400	-0.11%
2024-07-15	26.46	26.58	25.92	26.20	25.45	qfq	390,300	10,200,478	-1.21%
2024-07-12	27.02	27.36	26.52	26.52	25.76	qfq	512,540	13,773,860	-1.23%
2024-07-11	26.65	27.03	26.43	26.85	26.08	qfq	646,503	17,332,658	2.76%
2024-07-10	26.22	26.59	25.94	26.13	25.38	qfq	337,794	8,886,703	-0.50%
2024-07-09	26.50	26.50	25.29	26.26	25.51	qfq	528,131	13,711,212	0.38%
2024-07-08	27.06	27.06	26.16	26.16	25.41	qfq	447,900	11,874,119	-3.00%
2024-07-05	26.01	27.18	25.77	26.97	26.20	qfq	661,700	17,693,195	3.73%
2024-07-04	26.65	27.04	26.00	26.00	25.26	qfq	537,223	14,215,731	-3.35%
2024-07-03	27.24	27.58	26.90	26.90	26.13	qfq	526,823	14,262,295	-2.00%
2024-07-02	27.59	27.66	27.09	27.45	26.67	qfq	495,700	13,559,051	0.73%
2024-07-01	26.94	27.42	26.50	27.25	26.47	qfq	728,898	19,633,853	0.93%
2024-06-28	27.14	27.92	27.00	27.00	26.23	qfq	1,093,245	30,059,944	-2.42%
2024-06-27	28.25	28.85	27.50	27.67	26.88	qfq	1,538,229	43,345,493	-2.98%
2024-06-26	26.64	31.08	26.63	28.52	27.71	qfq	2,104,745	60,543,630	7.70%
2024-06-25	26.55	27.01	26.10	26.48	25.72	qfq	515,563	13,664,006	-0.30%
2024-06-24	27.91	28.00	26.52	26.56	25.80	qfq	954,300	25,909,808	-6.15%
2024-06-21	27.47	28.95	27.12	28.30	27.49	qfq	1,170,523	32,992,117	0.75%
2024-06-20	27.58	29.17	27.51	28.09	27.29	qfq	1,533,770	43,508,025	1.85%
2024-06-19	27.52	27.89	27.36	27.58	26.79	qfq	449,054	12,353,409	0.22%
2024-06-18	27.41	27.55	27.21	27.52	26.74	qfq	304,853	8,370,300	0.88%
2024-06-17	27.25	27.56	27.25	27.28	26.50	qfq	338,928	9,279,307	-0.80%
2024-06-14	27.59	27.78	27.30	27.50	26.72	qfq	409,353	11,254,216	-0.87%
2024-06-13	27.81	28.07	27.50	27.74	26.95	qfq	570,052	15,813,431	-0.25%
2024-06-12	27.49	28.04	27.40	27.81	27.02	qfq	601,153	16,713,512	1.13%
2024-06-11	27.08	27.63	26.88	27.50	26.72	qfq	486,600	13,311,962	0.26%
2024-06-07	27.00	27.54	27.00	27.43	26.65	qfq	612,700	16,767,647	1.97%
2024-06-06	27.98	28.22	26.70	26.90	26.13	qfq	723,900	19,688,188	-3.86%
2024-06-05	28.48	28.58	27.98	27.98	27.18	qfq	315,882	8,933,040	-1.79%
2024-06-04	28.35	28.70	28.04	28.49	27.68	qfq	507,125	14,349,553	-0.52%
2024-06-03	29.02	29.34	28.53	28.64	27.82	qfq	764,700	22,056,073	-1.85%
2024-05-31	29.05	30.36	29.05	29.18	28.35	qfq	715,691	21,069,933	0.86%
2024-05-30	28.92	29.17	28.69	28.93	28.10	qfq	438,900	12,696,460	-0.34%
2024-05-29	29.15	29.39	28.95	29.03	28.20	qfq	351,300	10,234,707	-0.45%
2024-05-28	29.43	29.51	29.06	29.16	28.33	qfq	500,500	14,634,249	-0.92%
2024-05-27	29.41	29.60	28.82	29.43	28.59	qfq	747,454	21,869,453	-1.51%
2024-05-24	29.97	30.39	29.61	29.88	28.57	qfq	879,797	26,384,708	0.74%
2024-05-23	30.54	30.54	29.51	29.66	28.36	qfq	1,340,200	40,155,494	-3.14%
2024-05-22	30.75	31.19	30.56	30.62	29.28	qfq	719,153	22,071,216	0.00%
2024-05-21	30.95	30.95	30.51	30.62	29.28	qfq	934,267	28,619,636	-1.48%
2024-05-20	30.74	31.24	30.53	31.08	29.72	qfq	1,372,800	42,446,323	1.24%
2024-05-17	30.51	30.95	30.30	30.70	29.36	qfq	1,201,100	36,752,763	0.10%
2024-05-16	31.15	31.30	30.59	30.67	29.33	qfq	1,172,197	36,186,022	-0.74%
2024-05-15	30.68	30.95	30.25	30.90	29.55	qfq	1,316,225	40,373,946	-0.10%
2024-05-14	30.76	31.66	30.53	30.93	29.58	qfq	1,759,397	54,660,173	-0.93%
2024-05-13	32.07	33.93	31.10	31.22	29.85	qfq	2,784,177	89,311,988	-4.64%
2024-05-10	33.80	35.56	32.50	32.74	31.31	qfq	4,219,658	143,167,371	-4.13%
2024-05-09	34.97	35.90	33.68	34.15	32.65	qfq	6,049,053	209,120,042	-7.43%
2024-05-08	34.48	38.30	34.47	36.89	35.27	qfq	7,772,841	281,472,324	14.07%
2024-05-07	31.62	33.57	31.40	32.34	30.92	qfq	2,224,344	71,856,747	2.41%
2024-05-06	31.80	32.28	30.78	31.58	30.20	qfq	2,222,053	70,205,817	3.17%
2024-04-30	30.01	30.99	29.74	30.61	29.27	qfq	1,335,505	40,464,667	3.06%
2024-04-29	29.10	29.88	29.09	29.70	28.40	qfq	789,183	23,325,640	2.13%
2024-04-26	28.73	29.10	28.38	29.08	27.81	qfq	447,700	12,932,152	1.01%
2024-04-25	28.37	28.99	28.37	28.79	27.53	qfq	414,894	11,946,248	1.37%
2024-04-24	27.91	28.48	27.89	28.40	27.16	qfq	370,600	10,465,810	1.61%
2024-04-23	27.67	28.26	27.63	27.95	26.73	qfq	380,394	10,623,304	0.29%
2024-04-22	27.57	28.12	27.21	27.87	26.65	qfq	393,900	10,927,949	0.80%
2024-04-19	27.51	27.93	27.30	27.65	26.44	qfq	344,136	9,507,535	0.00%
2024-04-18	28.00	28.14	27.61	27.65	26.44	qfq	397,600	11,081,972	-1.21%
2024-04-17	26.81	28.15	26.71	27.99	26.76	qfq	517,000	14,354,327	5.03%
2024-04-16	27.82	27.94	26.60	26.65	25.48	qfq	614,999	16,567,483	-4.58%
2024-04-15	29.05	29.64	27.58	27.93	26.71	qfq	779,152	21,994,067	-4.19%
2024-04-12	29.54	30.00	29.15	29.15	27.87	qfq	374,000	11,039,805	-1.29%
2024-04-11	29.50	30.19	29.10	29.53	28.24	qfq	428,800	12,786,429	0.14%
2024-04-10	30.61	30.73	29.36	29.49	28.20	qfq	605,489	18,095,809	-4.00%
2024-04-09	29.87	30.79	29.50	30.72	29.37	qfq	728,700	22,117,170	4.21%
2024-04-08	30.70	30.70	29.47	29.48	28.19	qfq	631,577	18,887,778	-4.29%
2024-04-03	31.88	31.88	30.60	30.80	29.45	qfq	683,383	21,169,580	-1.38%
2024-04-02	31.02	31.40	30.80	31.23	29.86	qfq	521,500	16,236,728	0.16%
2024-04-01	30.38	31.20	30.20	31.18	29.81	qfq	694,399	21,376,944	3.45%
2024-03-29	29.90	30.36	29.86	30.14	28.82	qfq	406,500	12,214,543	0.53%
2024-03-28	29.70	30.49	29.27	29.98	28.67	qfq	601,882	18,069,474	0.27%
2024-03-27	30.20	30.70	29.80	29.90	28.59	qfq	614,900	18,594,183	-0.99%
2024-03-26	30.40	30.73	29.84	30.20	28.88	qfq	778,810	23,548,850	-1.95%
2024-03-25	31.08	32.32	30.42	30.80	29.45	qfq	1,433,139	45,183,663	-0.45%
2024-03-22	31.89	31.90	30.86	30.94	29.58	qfq	863,927	27,091,906	-2.43%
2024-03-21	32.00	32.15	31.33	31.71	30.32	qfq	828,900	26,319,904	-0.60%
2024-03-20	31.38	32.18	31.29	31.90	30.50	qfq	903,535	28,726,447	1.62%
2024-03-19	31.68	31.92	31.33	31.39	30.02	qfq	978,197	30,939,768	-1.13%
2024-03-18	30.92	31.75	30.92	31.75	30.36	qfq	1,241,734	39,034,701	2.12%
2024-03-15	30.84	31.44	30.56	31.09	29.73	qfq	901,704	27,990,449	0.68%
2024-03-14	31.70	32.29	30.50	30.88	29.53	qfq	1,349,612	42,436,531	0.13%
2024-03-13	31.00	31.14	30.50	30.84	29.49	qfq	978,000	30,133,417	-1.00%
2024-03-12	30.50	31.54	30.50	31.15	29.79	qfq	1,248,936	38,751,661	2.70%
2024-03-11	29.85	30.45	29.81	30.33	29.00	qfq	943,203	28,472,212	0.60%
2024-03-08	29.90	30.77	29.90	30.15	28.83	qfq	905,281	27,471,819	1.31%
2024-03-07	30.08	30.45	29.70	29.76	28.46	qfq	700,590	21,063,931	-1.06%
2024-03-06	29.61	30.33	29.60	30.08	28.76	qfq	742,917	22,237,488	0.30%
2024-03-05	30.91	30.91	29.93	29.99	28.68	qfq	1,151,192	34,826,885	-3.72%
2024-03-04	30.87	31.70	30.50	31.15	29.79	qfq	1,354,463	42,097,841	0.87%
2024-03-01	30.72	31.71	30.19	30.88	29.53	qfq	1,697,300	52,149,038	-0.45%
2024-02-29	29.06	31.06	28.73	31.02	29.66	qfq	2,651,405	79,739,823	2.07%
2024-02-28	34.06	35.50	30.39	30.39	29.06	qfq	4,192,485	141,648,314	-5.56%
2024-02-27	31.33	32.89	30.67	32.18	30.77	qfq	2,290,305	72,691,974	1.19%
2024-02-26	30.15	33.00	30.05	31.80	30.41	qfq	2,313,947	72,369,010	4.88%
2024-02-23	30.14	30.42	29.70	30.32	28.99	qfq	1,751,784	52,665,574	-0.43%
2024-02-22	28.60	31.60	28.40	30.45	29.12	qfq	2,335,734	70,621,925	6.02%
2024-02-21	28.20	29.30	27.66	28.72	27.46	qfq	1,670,772	47,705,182	-0.21%
2024-02-20	27.76	30.99	27.05	28.78	27.52	qfq	1,847,969	53,871,346	4.54%
2024-02-19	26.68	28.02	26.68	27.53	26.32	qfq	1,014,775	27,926,077	3.30%
2024-02-08	24.00	26.75	23.58	26.65	25.48	qfq	1,381,013	34,900,269	11.13%
2024-02-07	25.34	25.46	23.83	23.98	22.93	qfq	1,016,125	25,052,287	-4.80%
2024-02-06	24.48	25.86	22.81	25.19	24.09	qfq	1,218,539	29,593,467	3.66%
2024-02-05	26.50	26.74	23.53	24.30	23.24	qfq	1,200,423	29,827,953	-9.36%
2024-02-02	28.41	28.99	25.85	26.81	25.64	qfq	1,113,157	30,515,704	-5.63%
2024-02-01	28.58	29.85	28.20	28.41	27.17	qfq	955,544	27,515,250	-0.35%
2024-01-31	30.65	30.65	28.50	28.51	27.26	qfq	1,112,597	32,687,433	-7.59%
2024-01-30	30.75	31.90	30.50	30.85	29.50	qfq	1,297,841	40,352,388	-4.58%
2024-01-29	33.90	35.86	32.30	32.33	30.91	qfq	1,856,804	63,079,680	-1.28%
2024-01-26	32.64	33.38	32.49	32.75	31.32	qfq	599,500	19,769,818	-0.09%
2024-01-25	31.26	32.98	30.88	32.78	31.34	qfq	790,281	25,379,041	5.06%
2024-01-24	30.81	31.33	29.90	31.20	29.83	qfq	808,400	24,826,213	1.69%
2024-01-23	31.00	31.02	30.12	30.68	29.34	qfq	846,501	26,004,031	-0.20%
2024-01-22	33.37	33.37	30.68	30.74	29.39	qfq	961,400	30,675,531	-7.88%
2024-01-19	34.04	34.39	33.37	33.37	31.91	qfq	468,781	15,839,591	-2.17%
2024-01-18	34.87	34.87	33.31	34.11	32.62	qfq	813,300	27,510,061	-2.40%
2024-01-17	36.12	36.12	34.95	34.95	33.42	qfq	387,100	13,726,811	-3.11%
2024-01-16	36.52	36.59	35.60	36.07	34.49	qfq	548,530	19,767,362	-0.91%
2024-01-15	36.90	37.10	36.11	36.40	34.81	qfq	823,100	30,101,424	-1.89%
2024-01-12	37.50	37.68	37.05	37.10	35.48	qfq	404,900	15,155,779	-0.80%
2024-01-11	36.66	37.62	36.66	37.40	35.76	qfq	376,300	14,010,514	2.02%
2024-01-10	37.24	37.36	36.44	36.66	35.05	qfq	384,100	14,165,809	-1.27%
2024-01-09	37.30	37.75	37.03	37.13	35.50	qfq	322,200	12,027,054	0.22%
2024-01-08	37.98	37.98	37.05	37.05	35.43	qfq	520,200	19,511,457	-1.78%
2024-01-05	38.20	38.49	37.46	37.72	36.07	qfq	449,453	17,061,183	-1.49%
2024-01-04	38.20	38.43	37.86	38.29	36.61	qfq	417,600	15,954,455	0.21%
2024-01-03	38.80	38.93	38.06	38.21	36.54	qfq	581,000	22,345,910	-0.37%
2024-01-02	38.43	38.71	38.14	38.35	36.67	qfq	515,417	19,793,914	-0.18%
2023-12-29	38.15	38.76	37.92	38.42	36.74	qfq	590,342	22,660,531	0.71%
2023-12-28	37.00	38.15	36.72	38.15	36.48	qfq	648,500	24,475,744	3.11%
2023-12-27	36.96	37.18	36.63	37.00	35.38	qfq	356,200	13,135,259	0.14%
2023-12-26	37.60	37.77	36.89	36.95	35.33	qfq	554,300	20,620,023	-1.57%
2023-12-25	37.84	37.84	37.38	37.54	35.90	qfq	352,900	13,250,829	-0.79%
2023-12-22	38.68	38.68	37.75	37.84	36.18	qfq	626,800	23,838,998	-1.79%
2023-12-21	38.66	38.68	37.74	38.53	36.84	qfq	480,500	18,359,035	0.31%
2023-12-20	38.80	39.16	38.41	38.41	36.73	qfq	396,900	15,409,621	-0.75%
2023-12-19	38.65	38.83	38.25	38.70	37.01	qfq	472,000	18,189,246	0.39%
2023-12-18	39.40	39.40	38.50	38.55	36.86	qfq	533,600	20,725,552	-1.78%
2023-12-15	39.70	39.72	39.06	39.25	37.53	qfq	431,906	17,004,556	-0.66%
2023-12-14	39.92	40.07	39.45	39.51	37.78	qfq	646,739	25,672,754	-0.13%
2023-12-13	39.97	40.49	39.50	39.56	37.83	qfq	978,660	39,163,885	-0.80%
2023-12-12	39.88	39.99	39.56	39.88	38.13	qfq	635,694	25,279,836	0.25%
2023-12-11	40.62	40.62	39.32	39.78	38.04	qfq	1,053,500	41,772,261	-1.53%
2023-12-08	40.43	40.68	40.01	40.40	38.63	qfq	696,894	28,085,858	-0.07%
2023-12-07	40.49	40.65	40.02	40.43	38.66	qfq	569,053	22,932,777	0.45%
2023-12-06	40.25	40.95	40.00	40.25	38.49	qfq	692,153	27,956,246	0.00%
2023-12-05	41.14	41.14	40.23	40.25	38.49	qfq	797,778	32,272,408	-1.78%
2023-12-04	42.38	42.68	40.97	40.98	39.19	qfq	1,192,700	49,309,091	-3.19%
2023-12-01	41.72	42.57	41.72	42.33	40.48	qfq	909,400	38,401,549	1.46%
2023-11-30	41.60	42.21	41.55	41.72	39.89	qfq	964,800	40,348,062	0.10%
2023-11-29	43.08	43.08	41.57	41.68	39.85	qfq	1,116,978	47,070,451	-3.09%
2023-11-28	42.40	43.18	41.83	43.01	41.13	qfq	1,213,396	51,800,785	1.97%
2023-11-27	43.30	43.41	42.16	42.18	40.33	qfq	1,120,700	47,622,409	-2.65%
2023-11-24	43.90	43.90	42.91	43.33	41.43	qfq	1,313,571	56,919,583	-0.32%
2023-11-23	42.60	43.64	42.60	43.47	41.57	qfq	2,028,300	87,981,350	0.86%
2023-11-22	42.88	43.68	42.31	43.10	41.21	qfq	1,209,499	52,065,744	-0.16%
2023-11-21	43.01	43.38	42.59	43.17	41.28	qfq	900,299	38,691,980	0.65%
2023-11-20	42.25	42.92	42.22	42.89	41.01	qfq	792,200	33,751,296	1.54%
2023-11-17	42.06	42.40	41.80	42.24	40.39	qfq	581,000	24,444,975	0.31%
2023-11-16	43.29	43.29	42.01	42.11	40.27	qfq	728,600	30,852,857	-1.73%
2023-11-15	42.49	42.99	42.11	42.85	40.97	qfq	875,894	37,318,583	1.37%
2023-11-14	42.52	42.68	41.94	42.27	40.42	qfq	883,267	37,295,749	-0.42%
2023-11-13	42.28	42.55	42.10	42.45	40.59	qfq	659,153	27,893,876	0.40%
2023-11-10	42.32	42.63	41.96	42.28	40.43	qfq	728,400	30,820,843	-0.61%
2023-11-09	43.42	43.94	42.46	42.54	40.68	qfq	1,240,100	53,260,427	-2.16%
2023-11-08	42.90	44.54	42.69	43.48	41.58	qfq	1,266,924	55,276,437	1.47%
2023-11-07	42.79	43.29	42.36	42.85	40.97	qfq	913,261	39,222,377	0.14%
2023-11-06	42.50	43.15	42.16	42.79	40.92	qfq	976,300	41,690,897	1.49%
2023-11-03	42.20	42.69	41.72	42.16	40.31	qfq	1,190,100	50,136,911	0.38%
2023-11-02	42.56	42.78	41.84	42.00	40.16	qfq	1,406,000	59,325,932	-1.36%
2023-11-01	42.54	44.22	42.30	42.58	40.72	qfq	1,651,818	71,055,758	0.12%
2023-10-31	41.50	42.91	41.24	42.53	40.67	qfq	1,763,284	74,812,736	2.38%
2023-10-30	40.39	42.23	40.21	41.54	39.72	qfq	1,483,607	61,614,622	1.37%
2023-10-27	38.75	41.37	38.56	40.98	39.19	qfq	2,635,553	106,127,438	5.43%
2023-10-26	38.80	39.22	38.41	38.87	37.17	qfq	1,133,200	43,785,703	-0.31%
2023-10-25	38.95	39.69	38.82	38.99	37.28	qfq	1,217,219	47,712,373	0.05%
2023-10-24	37.90	39.27	37.90	38.97	37.26	qfq	1,103,375	42,663,604	2.74%
2023-10-23	38.40	38.90	37.75	37.93	36.27	qfq	1,145,421	43,688,394	-2.22%
2023-10-20	38.25	39.29	38.05	38.79	37.09	qfq	1,702,125	65,705,052	0.05%
2023-10-19	40.70	40.70	38.75	38.77	37.07	qfq	2,325,996	91,337,596	-5.16%
2023-10-18	42.59	42.59	40.70	40.88	39.09	qfq	2,740,337	112,992,439	-4.95%
2023-10-17	44.14	44.14	42.77	43.01	41.13	qfq	3,607,815	156,334,344	-4.85%
2023-10-16	43.55	45.98	43.30	45.20	43.22	qfq	5,545,619	248,718,763	3.88%
2023-10-13	43.01	44.78	43.00	43.51	41.60	qfq	4,847,533	212,355,812	1.19%
2023-10-12	44.18	45.68	42.65	43.00	41.12	qfq	6,041,892	264,495,755	-3.95%
2023-10-11	41.00	47.90	41.00	44.77	42.81	qfq	7,261,238	332,409,382	12.15%
2023-10-10	40.47	40.75	39.80	39.92	38.17	qfq	563,489	22,595,281	-0.87%
2023-10-09	40.71	40.95	39.85	40.27	38.51	qfq	486,800	19,586,856	-1.08%
2023-09-28	40.91	41.18	40.52	40.71	38.93	qfq	375,000	15,282,583	-0.49%
2023-09-27	40.20	41.08	40.05	40.91	39.12	qfq	735,700	29,969,508	2.15%
2023-09-26	40.05	40.58	39.97	40.05	38.30	qfq	387,500	15,577,613	-0.99%
2023-09-25	40.12	40.70	40.02	40.45	38.68	qfq	505,100	20,412,190	0.37%
2023-09-22	39.75	40.35	39.39	40.30	38.53	qfq	620,068	24,736,665	1.38%
2023-09-21	40.35	40.43	39.67	39.75	38.01	qfq	632,992	25,283,736	-1.54%
2023-09-20	40.93	41.00	40.30	40.37	38.60	qfq	440,350	17,876,059	-1.05%
2023-09-19	40.58	41.49	40.58	40.80	39.01	qfq	675,230	27,615,621	-0.02%
2023-09-18	40.53	41.08	40.36	40.81	39.02	qfq	683,400	27,837,214	0.44%
2023-09-15	39.77	40.98	39.46	40.63	38.85	qfq	1,220,179	49,432,989	2.42%
2023-09-14	39.52	40.15	39.52	39.67	37.93	qfq	364,600	14,490,072	-0.03%
2023-09-13	40.05	40.25	39.39	39.68	37.94	qfq	420,200	16,679,327	-1.37%
2023-09-12	39.83	40.40	39.73	40.23	38.47	qfq	524,200	21,036,994	0.70%
2023-09-11	39.21	40.33	39.08	39.95	38.20	qfq	725,500	28,938,430	2.02%
2023-09-08	38.43	39.33	38.43	39.16	37.44	qfq	387,900	15,163,252	0.80%
2023-09-07	39.57	39.89	38.85	38.85	37.15	qfq	474,600	18,588,700	-2.09%
2023-09-06	39.55	39.80	39.27	39.68	37.94	qfq	431,200	17,070,468	-0.40%
2023-09-05	40.00	40.26	39.70	39.84	38.10	qfq	364,500	14,529,885	-0.40%
2023-09-04	40.31	40.49	39.70	40.00	38.25	qfq	595,589	23,821,524	-0.67%
2023-09-01	40.27	40.43	39.90	40.27	38.51	qfq	600,889	24,120,386	0.00%
2023-08-31	39.89	40.58	39.35	40.27	38.51	qfq	869,713	34,815,322	0.55%
2023-08-30	39.95	40.37	39.60	40.05	38.30	qfq	888,700	35,621,441	0.25%
2023-08-29	38.58	39.99	38.39	39.95	38.20	qfq	1,086,320	42,969,223	3.26%
2023-08-28	39.00	40.50	38.50	38.69	37.00	qfq	1,962,013	77,573,166	3.62%
2023-08-25	38.04	38.30	37.33	37.34	35.70	qfq	629,103	23,727,833	-2.25%
2023-08-24	38.12	38.65	37.60	38.20	36.53	qfq	722,165	27,492,754	-0.21%
2023-08-23	38.90	38.97	38.26	38.28	36.60	qfq	669,703	25,839,379	-1.57%
2023-08-22	40.00	40.00	38.20	38.89	37.19	qfq	1,512,713	58,759,676	-2.29%
2023-08-21	41.85	42.00	39.21	39.80	38.06	qfq	1,940,679	77,987,250	-6.51%
2023-08-18	43.80	43.80	42.56	42.57	40.71	qfq	1,240,920	53,425,763	-2.38%
2023-08-17	44.00	44.32	43.01	43.61	41.70	qfq	1,617,519	70,390,868	-2.35%
2023-08-16	44.43	45.65	44.25	44.66	42.70	qfq	2,388,783	107,614,225	-0.04%
2023-08-15	43.50	45.10	42.48	44.68	42.72	qfq	2,399,344	106,337,777	2.69%
2023-08-14	43.75	44.41	42.81	43.51	41.60	qfq	1,010,924	43,853,098	-1.52%
2023-08-11	43.79	44.88	43.60	44.18	42.24	qfq	1,693,279	75,154,425	0.80%
2023-08-10	43.30	43.90	42.82	43.83	41.91	qfq	1,467,432	63,910,713	1.29%
2023-08-09	42.26	43.69	42.17	43.27	41.37	qfq	1,650,901	71,166,290	2.39%
2023-08-08	42.45	42.66	41.84	42.26	40.41	qfq	675,031	28,497,595	0.02%
2023-08-07	43.47	43.47	42.11	42.25	40.40	qfq	936,165	39,711,485	-2.87%
2023-08-04	43.85	44.10	43.39	43.50	41.59	qfq	599,853	26,138,764	-1.00%
2023-08-03	43.25	44.27	43.21	43.94	42.02	qfq	780,978	34,236,948	1.50%
2023-08-02	43.60	43.60	43.03	43.29	41.39	qfq	637,288	27,561,455	-0.98%
2023-08-01	44.56	45.10	43.58	43.72	41.81	qfq	1,074,000	47,385,658	-1.66%
2023-07-31	44.44	44.75	43.90	44.46	42.51	qfq	1,007,690	44,665,109	0.02%
2023-07-28	44.23	45.15	44.05	44.45	42.50	qfq	1,074,300	47,700,086	-0.34%
2023-07-27	43.99	45.60	43.71	44.60	42.65	qfq	1,996,679	89,606,957	1.57%
2023-07-26	43.51	44.10	43.42	43.91	41.99	qfq	680,727	29,852,198	0.50%
2023-07-25	43.60	43.96	43.30	43.69	41.78	qfq	777,674	33,944,669	0.67%
2023-07-24	43.13	43.49	42.61	43.40	41.50	qfq	395,953	17,136,093	0.79%
2023-07-21	42.62	43.60	42.62	43.06	41.17	qfq	498,910	21,559,163	0.70%
2023-07-20	43.38	43.50	42.74	42.76	40.89	qfq	418,810	18,042,862	-1.43%
2023-07-19	43.16	43.66	43.16	43.38	41.48	qfq	351,093	15,244,325	0.05%
2023-07-18	43.40	43.49	43.05	43.36	41.46	qfq	353,475	15,282,747	-0.37%