SECURITY DETAIL · RAW DATA

奥尼电子301189.SZ

ASZSECNYSTOCK

最近收盘价42.702026-07-17

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）6,094,984

成交额（元）275,389,715

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 1 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
2026-06-03	2026-06-10	bonus_share	—	—	0.4	—	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	46.79	48.25	42.03	42.70	42.70	qfq	6,094,984	275,389,715	-10.28%
2026-07-16	51.84	51.97	47.23	47.59	47.59	qfq	6,836,976	339,999,385	-9.06%
2026-07-15	49.69	53.60	49.00	52.33	52.33	qfq	6,937,869	357,759,691	5.42%
2026-07-14	48.79	50.73	47.93	49.64	49.64	qfq	4,179,579	205,871,431	0.73%
2026-07-13	52.77	53.80	48.83	49.28	49.28	qfq	5,683,484	288,956,277	-8.42%
2026-07-10	55.66	59.00	53.60	53.81	53.81	qfq	5,035,191	284,072,090	-3.11%
2026-07-09	55.11	56.84	52.67	55.54	55.54	qfq	4,771,551	260,354,255	0.76%
2026-07-08	56.89	57.88	54.82	55.12	55.12	qfq	6,354,598	359,464,113	-2.04%
2026-07-07	55.40	56.30	53.89	56.27	56.27	qfq	4,319,594	239,138,778	1.61%
2026-07-06	57.04	57.77	54.57	55.38	55.38	qfq	4,294,606	240,151,746	-1.30%
2026-07-03	56.71	57.95	55.91	56.11	56.11	qfq	4,729,687	268,962,805	-1.87%
2026-07-02	58.59	60.92	57.01	57.18	57.18	qfq	7,133,077	421,131,492	-4.40%
2026-07-01	61.01	62.50	58.20	59.81	59.81	qfq	8,300,645	493,134,744	1.49%
2026-06-30	52.51	59.77	51.41	58.93	58.93	qfq	9,064,853	506,445,159	12.23%
2026-06-29	55.60	55.60	51.41	52.51	52.51	qfq	6,038,303	318,028,491	-3.85%
2026-06-26	57.63	57.88	54.00	54.61	54.61	qfq	5,668,800	315,896,118	-6.76%
2026-06-25	62.60	62.60	58.00	58.57	58.57	qfq	6,860,480	406,433,181	-5.15%
2026-06-24	64.40	66.21	61.34	61.75	61.75	qfq	6,641,809	416,579,194	-4.11%
2026-06-23	64.10	65.50	61.28	64.40	64.40	qfq	7,092,891	449,927,261	-0.31%
2026-06-22	67.62	67.99	62.57	64.60	64.60	qfq	6,677,466	434,369,723	-3.61%
2026-06-18	65.50	69.30	64.50	67.02	67.02	qfq	6,574,196	440,767,448	2.32%
2026-06-17	65.24	67.67	64.40	65.50	65.50	qfq	5,243,569	344,321,420	-1.40%
2026-06-16	66.81	69.39	65.51	66.43	66.43	qfq	7,187,620	483,719,688	-0.69%
2026-06-15	64.40	67.17	62.45	66.89	66.89	qfq	7,838,864	508,426,929	3.26%
2026-06-12	68.50	70.68	64.70	64.78	64.78	qfq	8,764,457	590,314,941	-4.16%
2026-06-11	71.00	75.00	67.00	67.59	67.59	qfq	8,242,639	574,165,810	-6.51%
2026-06-10	74.31	76.92	71.23	72.30	72.30	qfq	6,203,232	454,837,004	-29.46%
2026-06-09	100.00	104.50	98.50	102.50	73.21	qfq	5,135,229	522,582,324	2.70%
2026-06-08	96.57	101.88	91.00	99.81	71.29	qfq	6,223,164	603,126,885	-2.15%
2026-06-05	99.76	104.48	97.60	102.00	72.86	qfq	5,920,057	599,432,999	1.37%
2026-06-04	98.60	104.61	94.00	100.62	71.87	qfq	7,286,590	735,787,762	-0.16%
2026-06-03	105.01	115.00	99.03	100.78	71.99	qfq	11,519,590	1,239,726,509	-5.81%
2026-06-02	108.00	109.50	101.71	107.00	76.43	qfq	5,712,656	604,523,704	-1.44%
2026-06-01	98.00	112.98	96.00	108.56	77.54	qfq	8,110,445	870,182,011	8.24%
2026-05-29	101.30	108.53	97.23	100.30	71.64	qfq	5,558,020	569,427,652	0.63%
2026-05-28	100.00	100.50	94.00	99.67	71.19	qfq	3,343,800	326,772,558	0.88%
2026-05-27	102.21	103.77	97.62	98.80	70.57	qfq	4,520,269	451,461,400	-3.23%
2026-05-26	99.65	105.57	97.53	102.10	72.93	qfq	5,898,259	598,720,403	2.29%
2026-05-25	94.01	100.97	91.80	99.81	71.29	qfq	6,795,043	660,676,208	6.29%
2026-05-22	90.18	96.20	89.18	93.90	67.07	qfq	4,539,656	425,058,876	4.00%
2026-05-21	94.81	95.85	89.34	90.29	64.49	qfq	4,379,300	408,371,064	-3.95%
2026-05-20	95.00	97.45	91.68	94.00	67.14	qfq	4,489,408	422,076,771	-1.90%
2026-05-19	97.57	105.33	94.09	95.82	68.44	qfq	6,850,214	668,841,777	-2.77%
2026-05-18	96.36	99.19	90.65	98.55	70.39	qfq	6,919,814	666,982,049	-0.83%
2026-05-15	94.52	106.91	93.75	99.37	70.98	qfq	9,538,691	965,275,612	3.81%
2026-05-14	94.13	98.50	93.59	95.72	68.37	qfq	8,519,107	818,916,845	2.76%
2026-05-13	83.00	94.65	81.41	93.15	66.54	qfq	10,564,861	927,394,338	10.22%
2026-05-12	94.65	95.34	81.28	84.51	60.36	qfq	12,253,933	1,047,488,878	-10.82%
2026-05-11	96.58	98.99	90.60	94.76	67.69	qfq	10,625,653	1,009,162,657	-0.51%
2026-05-08	93.62	97.32	90.45	95.25	68.04	qfq	11,184,410	1,049,916,320	0.41%
2026-05-07	86.39	99.88	86.39	94.86	67.76	qfq	12,221,096	1,131,200,400	10.30%
2026-05-06	82.22	87.23	80.00	86.00	61.43	qfq	9,281,682	784,820,463	5.78%
2026-04-30	81.21	86.36	78.81	81.30	58.07	qfq	8,313,818	689,273,004	0.27%
2026-04-29	79.14	84.33	75.60	81.08	57.91	qfq	7,849,288	632,819,777	3.68%
2026-04-28	79.00	82.50	77.62	78.20	55.86	qfq	7,566,613	602,283,817	-1.04%
2026-04-27	82.70	82.71	74.52	79.02	56.44	qfq	9,499,810	743,094,665	-3.26%
2026-04-24	80.90	82.99	76.83	81.68	58.34	qfq	6,416,128	511,440,432	0.99%
2026-04-23	86.28	86.28	80.49	80.88	57.77	qfq	6,400,355	526,690,869	-4.86%
2026-04-22	87.75	88.80	81.19	85.01	60.72	qfq	10,588,945	892,534,395	-1.19%
2026-04-21	85.36	88.59	83.89	86.03	61.45	qfq	8,354,532	718,722,267	0.22%
2026-04-20	82.00	88.35	81.40	85.84	61.31	qfq	10,261,049	881,757,378	4.68%
2026-04-17	77.58	85.71	77.58	82.00	58.57	qfq	12,647,926	1,043,375,586	0.20%
2026-04-16	86.30	89.85	77.75	81.84	58.46	qfq	19,481,264	1,628,322,266	-5.27%
2026-04-15	84.59	86.39	83.00	86.39	61.71	qfq	13,308,207	1,139,401,130	20.00%
2026-04-14	59.78	71.99	59.78	71.99	51.42	qfq	11,818,991	804,627,375	20.00%
2026-04-13	57.57	62.55	56.01	59.99	42.85	qfq	10,391,402	621,480,231	4.66%
2026-04-10	50.01	57.88	50.01	57.32	40.94	qfq	10,151,056	563,737,443	14.82%
2026-04-09	49.07	51.35	48.82	49.92	35.66	qfq	4,496,263	225,547,578	1.16%
2026-04-08	47.18	49.45	46.49	49.35	35.25	qfq	4,344,430	209,737,640	6.45%
2026-04-07	44.62	47.09	44.02	46.36	33.11	qfq	4,072,100	188,084,218	4.23%
2026-04-03	45.63	45.63	44.06	44.48	31.77	qfq	2,194,000	98,220,964	-1.40%
2026-04-02	46.63	47.18	44.75	45.11	32.22	qfq	3,113,243	142,172,150	-4.14%
2026-04-01	48.30	50.40	46.62	47.06	33.61	qfq	5,650,910	272,887,875	0.79%
2026-03-31	47.02	48.66	46.20	46.69	33.35	qfq	3,799,600	181,093,008	-0.43%
2026-03-30	46.25	48.26	46.00	46.89	33.49	qfq	3,069,106	145,066,709	-0.64%
2026-03-27	46.66	47.73	44.25	47.19	33.71	qfq	4,141,485	190,823,424	1.09%
2026-03-26	46.24	48.38	45.80	46.68	33.34	qfq	4,617,053	218,852,299	0.45%
2026-03-25	45.27	47.30	45.00	46.47	33.19	qfq	5,589,961	259,046,829	2.81%
2026-03-24	41.83	45.28	41.21	45.20	32.29	qfq	5,180,915	225,117,702	11.28%
2026-03-23	44.71	44.71	40.18	40.62	29.01	qfq	5,365,987	226,493,265	-9.57%
2026-03-20	45.02	46.49	44.80	44.92	32.09	qfq	3,572,879	162,424,325	0.27%
2026-03-19	44.59	46.67	44.18	44.80	32.00	qfq	4,824,447	219,603,234	-0.29%
2026-03-18	43.09	45.56	42.80	44.93	32.09	qfq	6,152,519	272,452,266	4.27%
2026-03-17	42.68	43.99	42.28	43.09	30.78	qfq	3,069,500	132,520,632	0.98%
2026-03-16	41.93	43.33	41.78	42.67	30.48	qfq	1,698,400	72,178,065	1.76%
2026-03-13	42.46	43.00	41.58	41.93	29.95	qfq	1,337,281	56,467,503	-0.94%
2026-03-12	42.38	42.72	42.03	42.33	30.24	qfq	1,170,400	49,560,088	-0.17%
2026-03-11	43.90	44.56	41.98	42.40	30.29	qfq	2,590,339	111,425,060	-3.39%
2026-03-10	43.13	44.18	42.97	43.89	31.35	qfq	1,852,600	81,010,191	2.88%
2026-03-09	42.53	43.28	41.72	42.66	30.47	qfq	1,409,300	59,704,125	-0.72%
2026-03-06	41.88	43.31	41.68	42.97	30.69	qfq	1,430,199	61,058,115	2.38%
2026-03-05	41.81	42.32	41.62	41.97	29.98	qfq	1,215,200	51,029,229	2.27%
2026-03-04	41.60	41.85	40.78	41.04	29.31	qfq	1,203,600	49,668,264	-1.37%
2026-03-03	43.21	43.30	41.61	41.61	29.72	qfq	1,923,400	81,187,781	-3.39%
2026-03-02	43.14	44.56	42.80	43.07	30.76	qfq	2,487,406	107,944,965	-2.11%
2026-02-27	42.51	44.27	42.42	44.00	31.43	qfq	2,278,489	99,112,077	2.78%
2026-02-26	42.35	42.87	42.20	42.81	30.58	qfq	1,261,000	53,723,366	1.04%
2026-02-25	42.85	43.12	42.18	42.37	30.26	qfq	1,488,067	63,157,356	-1.12%
2026-02-24	42.20	43.14	42.00	42.85	30.61	qfq	1,957,328	83,542,004	2.32%
2026-02-13	41.96	42.54	41.77	41.88	29.91	qfq	1,156,544	48,656,409	-0.36%
2026-02-12	42.17	42.65	41.81	42.03	30.02	qfq	1,423,653	60,120,213	-0.40%
2026-02-11	42.67	43.12	42.09	42.20	30.14	qfq	1,694,125	72,090,401	-1.31%
2026-02-10	42.99	43.67	42.68	42.76	30.54	qfq	2,491,800	107,244,178	-0.02%
2026-02-09	46.97	47.11	42.55	42.77	30.55	qfq	7,429,435	325,646,606	-8.94%
2026-02-06	45.81	48.17	45.59	46.97	33.55	qfq	4,997,587	236,265,821	2.53%
2026-02-05	44.55	46.16	44.40	45.81	32.72	qfq	3,900,001	177,102,891	2.30%
2026-02-04	44.10	45.26	43.77	44.78	31.99	qfq	4,133,580	184,479,743	1.54%
2026-02-03	41.39	44.18	41.30	44.10	31.50	qfq	5,218,860	225,530,022	7.51%
2026-02-02	42.57	43.50	41.00	41.02	29.30	qfq	2,107,101	88,728,778	-4.11%
2026-01-30	40.26	43.16	39.58	42.78	30.56	qfq	3,854,303	161,215,642	5.11%
2026-01-29	42.10	42.10	40.30	40.70	29.07	qfq	2,967,098	122,274,039	-3.33%
2026-01-28	42.50	43.89	41.75	42.10	30.07	qfq	3,715,577	158,687,936	-1.43%
2026-01-27	43.08	43.42	41.94	42.71	30.51	qfq	2,848,852	121,640,587	-0.86%
2026-01-26	44.61	44.61	43.02	43.08	30.77	qfq	3,298,900	143,548,297	-1.03%
2026-01-23	44.63	45.78	43.36	43.53	31.09	qfq	3,879,421	171,644,219	-3.22%
2026-01-22	44.48	45.49	44.20	44.98	32.13	qfq	3,911,215	175,543,041	1.67%
2026-01-21	43.20	44.50	42.60	44.24	31.60	qfq	3,179,700	138,902,608	1.87%
2026-01-20	42.41	45.96	42.05	43.43	31.02	qfq	5,835,587	257,163,231	2.26%
2026-01-19	42.51	43.17	42.22	42.47	30.34	qfq	2,152,923	91,467,635	-0.98%
2026-01-16	43.52	43.99	42.60	42.89	30.64	qfq	2,934,982	126,677,469	-1.42%
2026-01-15	44.75	45.05	42.88	43.51	31.08	qfq	3,863,173	168,374,788	-1.98%
2026-01-14	45.60	46.18	43.98	44.39	31.71	qfq	7,188,589	324,261,251	-2.87%
2026-01-13	46.05	46.22	45.08	45.70	32.64	qfq	2,905,400	132,401,130	-0.65%
2026-01-12	45.72	46.44	44.65	46.00	32.86	qfq	4,517,560	205,182,303	1.12%
2026-01-09	44.39	45.85	44.18	45.49	32.49	qfq	2,926,642	132,415,502	2.32%
2026-01-08	43.80	46.01	43.40	44.46	31.76	qfq	4,029,511	179,542,772	1.83%
2026-01-07	43.73	43.95	42.90	43.66	31.19	qfq	3,083,100	134,082,828	-0.14%
2026-01-06	43.33	43.78	42.76	43.72	31.23	qfq	4,170,526	181,354,616	1.70%
2026-01-05	43.49	43.59	41.86	42.99	30.71	qfq	4,787,734	203,912,701	-1.15%
2025-12-31	42.33	43.77	41.30	43.49	31.06	qfq	6,969,822	299,129,145	2.74%
2025-12-30	40.80	42.60	40.38	42.33	30.24	qfq	4,387,968	183,524,134	3.57%
2025-12-29	39.59	41.37	39.54	40.87	29.19	qfq	3,130,900	127,421,234	3.52%
2025-12-26	39.53	39.86	38.92	39.48	28.20	qfq	2,697,001	106,343,142	0.30%
2025-12-25	39.20	39.85	39.10	39.36	28.11	qfq	1,838,321	72,399,352	0.41%
2025-12-24	39.03	39.72	38.61	39.20	28.00	qfq	1,868,700	73,485,771	0.33%
2025-12-23	39.15	39.65	38.62	39.07	27.91	qfq	1,888,288	73,626,831	-0.28%
2025-12-22	38.90	39.99	38.60	39.18	27.99	qfq	2,543,688	99,710,082	0.67%
2025-12-19	38.50	39.27	38.43	38.92	27.80	qfq	1,681,147	65,276,111	0.31%
2025-12-18	38.80	39.09	38.35	38.80	27.71	qfq	1,642,900	63,654,439	-0.23%
2025-12-17	38.20	38.90	37.81	38.89	27.78	qfq	1,625,100	62,243,413	1.41%
2025-12-16	38.86	38.90	37.28	38.35	27.39	qfq	2,249,719	85,683,476	-1.59%
2025-12-15	38.92	39.39	38.16	38.97	27.84	qfq	2,045,100	79,546,831	0.46%
2025-12-12	38.82	39.19	38.36	38.79	27.71	qfq	2,025,834	78,739,704	-0.08%
2025-12-11	39.75	39.99	38.50	38.82	27.73	qfq	2,456,200	96,437,041	-1.90%
2025-12-10	40.15	40.30	38.38	39.57	28.26	qfq	3,554,645	139,328,302	-1.49%
2025-12-09	38.53	40.51	38.00	40.17	28.69	qfq	5,311,596	211,383,605	-2.17%
2025-12-08	40.18	42.50	39.43	41.06	29.33	qfq	6,495,535	266,511,225	2.19%
2025-12-05	40.20	40.48	39.65	40.18	28.70	qfq	2,100,156	84,106,180	0.45%
2025-12-04	41.30	41.33	39.77	40.00	28.57	qfq	2,947,356	118,515,220	-3.19%
2025-12-03	41.00	42.92	40.70	41.32	29.51	qfq	2,962,596	123,665,633	0.27%
2025-12-02	41.79	42.11	41.00	41.21	29.44	qfq	2,747,603	113,438,650	-1.13%
2025-12-01	42.93	43.81	41.35	41.68	29.77	qfq	5,151,259	217,335,267	-4.12%
2025-11-28	42.36	44.00	41.42	43.47	31.05	qfq	6,543,514	279,941,389	2.57%
2025-11-27	39.89	43.57	39.89	42.38	30.27	qfq	8,558,433	359,750,146	5.71%
2025-11-26	37.40	41.19	37.40	40.09	28.64	qfq	8,284,907	331,952,420	6.34%
2025-11-25	37.89	38.10	36.75	37.70	26.93	qfq	4,820,210	181,202,773	0.35%
2025-11-24	33.79	37.80	33.50	37.57	26.84	qfq	7,644,928	279,049,700	14.54%
2025-11-21	34.40	35.72	32.78	32.80	23.43	qfq	3,906,784	133,022,235	-6.02%
2025-11-20	35.45	35.58	34.18	34.90	24.93	qfq	2,084,500	72,375,525	-1.13%
2025-11-19	36.12	36.62	34.88	35.30	25.21	qfq	2,491,300	88,285,163	-3.50%
2025-11-18	37.50	37.50	36.11	36.58	26.13	qfq	2,073,037	75,891,441	-2.53%
2025-11-17	38.47	38.52	36.77	37.53	26.81	qfq	3,841,000	143,548,339	-2.47%
2025-11-14	39.83	39.99	38.13	38.48	27.49	qfq	4,698,501	182,712,711	-3.87%
2025-11-13	39.01	41.44	38.20	40.03	28.59	qfq	7,216,277	289,552,622	1.60%
2025-11-12	34.80	39.76	34.79	39.40	28.14	qfq	10,016,640	380,665,760	12.70%
2025-11-11	32.90	35.35	32.89	34.96	24.97	qfq	3,871,165	133,698,282	6.94%
2025-11-10	33.58	33.58	32.45	32.69	23.35	qfq	1,713,035	56,072,597	-1.92%
2025-11-07	34.15	34.15	33.20	33.33	23.81	qfq	1,644,000	55,078,101	-2.80%
2025-11-06	34.69	34.69	33.52	34.29	24.49	qfq	2,105,200	71,352,745	-0.32%
2025-11-05	33.80	34.54	33.70	34.40	24.57	qfq	1,372,300	46,976,339	0.58%
2025-11-04	35.04	35.13	33.82	34.20	24.43	qfq	2,247,400	77,187,155	-2.56%
2025-11-03	35.08	35.48	34.84	35.10	25.07	qfq	2,094,700	73,637,270	-0.54%
2025-10-31	35.50	35.96	35.07	35.29	25.21	qfq	2,516,800	89,145,805	0.06%
2025-10-30	36.52	36.57	35.10	35.27	25.19	qfq	2,911,137	103,681,724	-3.42%
2025-10-29	37.66	37.66	35.09	36.52	26.09	qfq	5,226,337	190,902,237	-3.46%
2025-10-28	35.50	37.96	35.01	37.83	27.02	qfq	5,108,175	189,332,864	6.89%
2025-10-27	34.86	35.80	34.55	35.39	25.28	qfq	2,144,700	75,458,846	1.58%
2025-10-24	33.94	35.00	33.91	34.84	24.89	qfq	1,779,423	61,616,223	3.08%
2025-10-23	34.10	34.44	33.08	33.80	24.14	qfq	1,716,000	57,491,909	-0.73%
2025-10-22	34.50	35.19	34.05	34.05	24.32	qfq	2,354,689	81,436,267	-2.01%
2025-10-21	34.60	35.99	34.00	34.75	24.82	qfq	2,989,400	104,628,422	3.05%
2025-10-20	31.80	34.11	31.80	33.72	24.09	qfq	2,888,151	96,612,892	6.17%
2025-10-17	32.52	32.98	31.60	31.76	22.69	qfq	1,112,300	35,704,436	-2.34%
2025-10-16	33.42	33.47	32.50	32.52	23.23	qfq	973,800	31,989,660	-2.69%
2025-10-15	32.98	34.35	32.72	33.42	23.87	qfq	1,303,167	43,820,242	1.33%
2025-10-14	34.09	34.09	32.90	32.98	23.56	qfq	1,189,868	39,621,639	-1.52%
2025-10-13	31.64	33.59	30.95	33.49	23.92	qfq	2,048,099	66,612,089	2.48%
2025-10-10	33.27	33.50	32.66	32.68	23.34	qfq	1,303,127	42,973,649	-0.85%
2025-10-09	33.50	34.28	32.81	32.96	23.54	qfq	1,747,216	58,776,779	-0.42%
2025-09-30	33.40	33.66	33.10	33.10	23.64	qfq	1,057,900	35,182,717	-1.02%
2025-09-29	33.40	33.75	32.88	33.44	23.89	qfq	1,225,900	40,955,267	0.00%
2025-09-26	34.23	34.61	33.40	33.44	23.89	qfq	1,557,100	52,723,160	-2.99%
2025-09-25	34.80	35.88	34.40	34.47	24.62	qfq	2,258,527	79,123,622	0.44%
2025-09-24	33.34	34.38	32.90	34.32	24.51	qfq	2,286,400	77,353,034	3.25%
2025-09-23	33.75	33.83	31.99	33.24	23.74	qfq	2,681,900	87,935,692	-1.51%
2025-09-22	32.99	33.88	32.80	33.75	24.11	qfq	1,996,123	66,593,046	2.55%
2025-09-19	33.00	33.33	32.20	32.91	23.51	qfq	1,541,834	50,438,882	0.03%
2025-09-18	33.83	33.98	32.45	32.90	23.50	qfq	2,837,884	94,237,352	-2.34%
2025-09-17	33.11	34.22	33.06	33.69	24.06	qfq	2,038,200	68,893,767	1.17%
2025-09-16	32.84	33.88	32.66	33.30	23.79	qfq	2,181,401	72,661,537	1.46%
2025-09-15	33.05	33.31	32.60	32.82	23.44	qfq	1,076,977	35,361,202	-0.27%
2025-09-12	33.17	33.37	32.77	32.91	23.51	qfq	1,789,391	59,172,800	-1.26%
2025-09-11	32.24	33.38	31.58	33.33	23.81	qfq	2,760,291	90,023,399	3.70%
2025-09-10	31.86	32.80	31.80	32.14	22.96	qfq	1,681,600	54,282,382	0.63%
2025-09-09	33.00	33.37	31.68	31.94	22.81	qfq	1,973,700	63,749,095	-3.01%
2025-09-08	32.98	33.29	32.22	32.93	23.52	qfq	1,964,300	64,168,536	-0.24%
2025-09-05	32.35	33.11	31.88	33.01	23.58	qfq	1,806,868	59,100,634	2.07%
2025-09-04	32.60	33.92	31.87	32.34	23.10	qfq	3,269,800	107,943,833	-0.98%
2025-09-03	34.19	34.21	32.32	32.66	23.33	qfq	2,891,900	96,443,156	-4.47%
2025-09-02	33.90	34.42	32.87	34.19	24.42	qfq	4,041,173	135,591,076	0.35%
2025-09-01	34.00	34.58	33.80	34.07	24.34	qfq	2,817,000	96,113,515	0.44%
2025-08-29	34.65	35.35	33.40	33.92	24.23	qfq	4,248,700	146,043,988	0.36%
2025-08-28	33.99	34.68	32.69	33.80	24.14	qfq	5,087,100	170,717,884	-0.65%
2025-08-27	35.96	36.20	33.90	34.02	24.30	qfq	5,171,344	182,028,069	-5.39%
2025-08-26	37.33	37.45	35.60	35.96	25.69	qfq	5,494,323	200,150,566	-2.97%
2025-08-25	38.16	38.77	36.88	37.06	26.47	qfq	5,472,294	205,832,034	-2.68%
2025-08-22	37.70	39.50	36.83	38.08	27.20	qfq	6,443,841	244,684,381	0.53%
2025-08-21	35.89	38.58	35.21	37.88	27.06	qfq	7,836,442	290,015,491	5.43%
2025-08-20	36.04	37.37	35.36	35.93	25.66	qfq	4,700,087	169,990,826	-0.28%
2025-08-19	35.56	36.29	34.31	36.03	25.74	qfq	5,605,420	198,812,637	0.33%
2025-08-18	32.31	35.93	32.13	35.91	25.65	qfq	8,705,481	302,242,744	13.39%
2025-08-15	31.80	32.25	31.46	31.67	22.62	qfq	3,876,742	123,080,786	-0.50%
2025-08-14	33.14	33.66	31.83	31.83	22.74	qfq	5,929,967	193,612,460	-2.93%
2025-08-13	32.00	34.21	31.68	32.79	23.42	qfq	8,664,238	282,895,675	4.00%
2025-08-12	30.13	31.68	30.08	31.53	22.52	qfq	6,116,988	189,411,948	3.61%
2025-08-11	28.62	31.13	28.61	30.43	21.74	qfq	5,952,700	180,377,841	6.55%
2025-08-08	28.76	28.76	28.14	28.56	20.40	qfq	1,351,198	38,376,072	0.07%
2025-08-07	28.66	28.88	28.50	28.54	20.39	qfq	1,339,701	38,421,246	-0.42%
2025-08-06	28.55	28.74	28.41	28.66	20.47	qfq	1,344,900	38,465,848	0.39%
2025-08-05	28.18	28.63	28.18	28.55	20.39	qfq	1,576,513	44,889,182	1.28%
2025-08-04	27.79	28.21	27.70	28.19	20.14	qfq	1,080,601	30,332,650	1.08%
2025-08-01	27.39	27.94	27.39	27.89	19.92	qfq	1,491,212	41,440,100	1.68%
2025-07-31	27.64	27.85	27.32	27.43	19.59	qfq	1,272,000	35,110,761	-0.76%
2025-07-30	27.91	27.96	27.30	27.64	19.74	qfq	1,369,200	37,787,557	-1.22%
2025-07-29	28.01	28.21	27.70	27.98	19.99	qfq	1,111,300	30,973,764	-0.11%
2025-07-28	27.95	28.30	27.66	28.01	20.01	qfq	1,700,300	47,560,729	0.90%
2025-07-25	27.40	27.80	27.32	27.76	19.83	qfq	1,515,610	41,820,248	1.31%
2025-07-24	27.26	27.56	27.19	27.40	19.57	qfq	1,133,200	31,112,322	0.81%
2025-07-23	27.50	27.60	27.15	27.18	19.41	qfq	1,162,400	31,796,831	-0.88%
2025-07-22	27.83	27.85	27.25	27.42	19.59	qfq	1,680,400	46,222,704	-1.47%
2025-07-21	27.75	27.95	27.55	27.83	19.88	qfq	1,634,000	45,311,540	0.25%
2025-07-18	27.55	27.88	27.29	27.76	19.83	qfq	1,839,327	50,753,312	0.73%
2025-07-17	27.20	27.77	27.10	27.56	19.69	qfq	1,929,690	52,931,137	1.14%
2025-07-16	27.29	27.53	27.00	27.25	19.46	qfq	1,639,700	44,605,856	-0.18%
2025-07-15	27.69	27.75	26.98	27.30	19.50	qfq	2,109,119	57,644,272	-1.02%
2025-07-14	27.44	27.79	27.17	27.58	19.70	qfq	1,891,585	51,959,364	1.92%
2025-07-11	27.44	27.44	26.86	27.06	19.33	qfq	1,598,064	43,266,192	-1.46%
2025-07-10	27.62	27.90	27.08	27.46	19.61	qfq	2,029,299	55,566,794	0.00%
2025-07-09	26.90	27.99	26.73	27.46	19.61	qfq	3,363,432	92,319,201	2.01%
2025-07-08	26.43	26.99	26.06	26.92	19.23	qfq	2,022,699	54,105,067	2.12%
2025-07-07	26.17	26.38	25.91	26.36	18.83	qfq	1,268,500	33,201,460	0.08%
2025-07-04	26.73	27.33	26.29	26.34	18.81	qfq	2,375,100	63,196,590	-1.39%
2025-07-03	26.19	26.94	25.86	26.71	19.08	qfq	3,268,299	86,785,736	2.69%
2025-07-02	26.04	26.25	25.78	26.01	18.58	qfq	1,364,500	35,493,910	-0.50%
2025-07-01	26.23	26.79	25.97	26.14	18.67	qfq	2,037,300	53,541,565	-0.65%
2025-06-30	26.30	26.50	26.20	26.31	18.79	qfq	2,364,898	62,251,129	0.27%
2025-06-27	26.61	26.75	26.14	26.24	18.74	qfq	3,127,800	82,313,386	-1.35%
2025-06-26	26.30	26.86	25.95	26.60	19.00	qfq	4,010,372	105,755,481	1.18%
2025-06-25	26.35	26.59	25.90	26.29	18.78	qfq	2,775,300	72,703,750	-0.79%
2025-06-24	25.90	26.81	25.77	26.50	18.93	qfq	2,555,000	67,547,894	2.32%
2025-06-23	25.44	25.93	25.00	25.90	18.50	qfq	1,447,700	36,991,045	3.23%
2025-06-20	25.10	25.63	25.01	25.09	17.92	qfq	1,162,500	29,348,375	0.00%
2025-06-19	25.83	25.90	25.06	25.09	17.92	qfq	1,396,600	35,453,564	-2.90%
2025-06-18	25.63	25.96	25.48	25.84	18.46	qfq	1,871,862	48,219,636	0.54%
2025-06-17	25.53	26.15	25.31	25.70	18.36	qfq	2,127,300	54,872,880	1.14%
2025-06-16	24.91	25.75	24.90	25.41	18.15	qfq	1,300,200	32,940,078	1.44%
2025-06-13	25.20	26.05	25.01	25.05	17.89	qfq	2,616,033	66,585,846	-1.18%
2025-06-12	25.33	25.50	25.12	25.35	18.11	qfq	1,070,100	27,118,028	0.08%
2025-06-11	24.97	25.38	24.90	25.33	18.09	qfq	1,026,200	25,905,943	1.52%
2025-06-10	25.55	25.55	24.60	24.95	17.82	qfq	1,829,470	45,901,092	-2.39%
2025-06-09	25.13	25.94	25.00	25.56	18.26	qfq	1,488,896	37,874,412	1.71%
2025-06-06	24.92	25.15	24.68	25.13	17.95	qfq	1,232,200	30,797,289	0.84%
2025-06-05	24.97	24.98	24.42	24.92	17.80	qfq	1,076,800	26,633,642	1.10%
2025-06-04	24.58	24.78	24.50	24.65	17.61	qfq	1,027,200	25,312,391	-0.12%
2025-06-03	24.56	24.86	24.40	24.68	17.63	qfq	1,167,100	28,724,997	0.61%
2025-05-30	25.66	25.80	24.43	24.53	17.52	qfq	2,731,500	67,884,286	-4.66%
2025-05-29	25.55	26.48	25.47	25.73	18.38	qfq	3,557,244	91,697,100	-1.04%
2025-05-28	24.77	26.77	24.35	26.00	18.57	qfq	5,631,400	144,828,102	4.75%
2025-05-27	25.02	25.17	24.71	24.82	17.73	qfq	1,460,100	36,328,563	-1.43%
2025-05-26	24.30	25.42	24.20	25.18	17.99	qfq	2,233,962	55,664,159	3.45%
2025-05-23	25.07	25.20	24.22	24.34	17.39	qfq	1,706,162	42,086,836	-2.99%
2025-05-22	24.89	25.40	24.33	25.09	17.92	qfq	1,814,926	45,300,279	1.13%
2025-05-21	25.30	25.31	24.75	24.81	17.72	qfq	1,309,800	32,653,670	-2.32%
2025-05-20	25.02	26.20	24.71	25.40	18.14	qfq	1,963,500	50,129,021	1.76%
2025-05-19	24.80	25.02	24.48	24.96	17.83	qfq	818,044	20,264,403	0.77%
2025-05-16	24.79	24.99	24.65	24.77	17.69	qfq	670,844	16,665,602	-0.08%
2025-05-15	24.96	24.97	24.65	24.79	17.71	qfq	631,100	15,642,415	-0.44%
2025-05-14	25.15	25.45	24.70	24.90	17.79	qfq	1,012,635	25,314,096	-1.31%
2025-05-13	25.84	25.84	25.20	25.23	18.02	qfq	855,400	21,750,000	-0.90%
2025-05-12	25.23	25.48	25.01	25.46	18.19	qfq	991,938	25,070,093	1.23%
2025-05-09	25.58	25.81	25.00	25.15	17.96	qfq	1,264,638	31,870,357	-1.57%
2025-05-08	25.00	26.41	25.00	25.55	18.25	qfq	2,501,200	64,430,776	2.04%
2025-05-07	25.61	26.39	24.89	25.04	17.89	qfq	1,901,400	48,375,165	-0.40%
2025-05-06	24.31	25.18	24.17	25.14	17.96	qfq	1,467,500	36,541,735	4.23%
2025-04-30	24.14	24.48	24.07	24.12	17.23	qfq	985,972	23,957,445	0.17%
2025-04-29	23.83	24.33	23.83	24.08	17.20	qfq	1,167,705	28,189,704	0.00%
2025-04-28	24.31	24.53	23.75	24.08	17.20	qfq	1,587,372	38,268,840	-1.91%
2025-04-25	24.58	24.84	23.80	24.55	17.54	qfq	1,428,400	34,870,229	-0.12%
2025-04-24	24.37	24.85	24.27	24.58	17.56	qfq	1,860,800	45,677,832	0.00%
2025-04-23	24.10	24.97	24.02	24.58	17.56	qfq	2,337,900	57,626,101	1.24%
2025-04-22	23.64	24.78	23.43	24.28	17.34	qfq	3,922,700	95,120,397	3.23%
2025-04-21	21.96	24.18	21.65	23.52	16.80	qfq	3,314,062	76,997,292	7.10%
2025-04-18	22.14	22.22	21.64	21.96	15.69	qfq	741,300	16,229,408	-0.27%
2025-04-17	21.65	22.43	21.37	22.02	15.73	qfq	983,000	21,778,124	1.66%
2025-04-16	22.20	22.20	21.20	21.66	15.47	qfq	896,500	19,428,874	-2.43%
2025-04-15	22.05	22.39	21.90	22.20	15.86	qfq	826,800	18,302,478	0.32%
2025-04-14	22.18	22.49	22.05	22.13	15.81	qfq	1,210,200	26,921,349	1.98%
2025-04-11	21.31	22.00	21.31	21.70	15.50	qfq	1,083,300	23,551,891	0.18%
2025-04-10	21.17	21.95	21.17	21.66	15.47	qfq	1,880,500	40,846,976	4.89%
2025-04-09	19.66	20.83	18.39	20.65	14.75	qfq	1,917,753	37,927,943	2.89%
2025-04-08	19.70	20.85	19.54	20.07	14.34	qfq	1,937,270	39,023,545	2.40%
2025-04-07	23.00	23.00	19.59	19.60	14.00	qfq	3,308,400	68,995,265	-19.97%
2025-04-03	25.08	25.32	24.19	24.49	17.49	qfq	1,729,800	42,727,094	-3.32%
2025-04-02	24.69	25.77	24.47	25.33	18.09	qfq	2,007,370	50,833,335	2.59%
2025-04-01	24.96	24.98	24.26	24.69	17.64	qfq	914,500	22,580,148	2.02%
2025-03-31	24.51	24.73	23.80	24.20	17.29	qfq	1,040,900	25,028,212	-1.26%
2025-03-28	24.89	25.22	24.51	24.51	17.51	qfq	773,200	19,103,786	-1.57%
2025-03-27	24.97	25.30	24.63	24.90	17.79	qfq	910,300	22,730,435	-1.35%
2025-03-26	24.70	25.47	24.70	25.24	18.03	qfq	947,700	23,957,233	1.45%
2025-03-25	25.06	25.26	24.56	24.88	17.77	qfq	1,207,707	30,136,433	-0.80%
2025-03-24	26.40	26.46	24.60	25.08	17.91	qfq	2,302,100	58,579,987	-5.04%
2025-03-21	26.97	27.17	26.34	26.41	18.86	qfq	1,617,000	43,025,398	-2.87%
2025-03-20	27.38	27.60	26.74	27.19	19.42	qfq	1,800,470	49,178,542	-0.73%
2025-03-19	27.08	28.00	27.02	27.39	19.56	qfq	2,070,270	56,727,319	0.15%
2025-03-18	26.96	27.39	26.84	27.35	19.54	qfq	1,850,900	50,198,284	1.52%
2025-03-17	26.85	27.09	26.66	26.94	19.24	qfq	1,460,070	39,252,566	0.34%
2025-03-14	26.16	26.85	25.89	26.85	19.18	qfq	1,587,000	41,987,691	2.17%
2025-03-13	26.61	26.93	25.97	26.28	18.77	qfq	1,867,600	49,136,669	-1.43%
2025-03-12	26.99	27.01	26.63	26.66	19.04	qfq	1,465,200	39,309,856	-0.49%
2025-03-11	26.52	26.93	26.46	26.79	19.14	qfq	1,333,200	35,578,020	-0.63%
2025-03-10	26.86	27.32	26.69	26.96	19.26	qfq	1,491,200	40,160,239	-0.04%
2025-03-07	27.25	27.86	26.78	26.97	19.26	qfq	2,528,221	69,024,664	-1.35%
2025-03-06	26.55	27.67	26.50	27.34	19.53	qfq	3,213,400	87,398,667	2.98%
2025-03-05	26.33	26.62	26.12	26.55	18.96	qfq	1,391,900	36,725,430	0.30%
2025-03-04	25.44	26.55	25.44	26.47	18.91	qfq	1,781,223	46,670,491	3.00%
2025-03-03	25.71	26.22	25.54	25.70	18.36	qfq	1,635,629	42,335,975	-0.04%
2025-02-28	26.59	26.60	25.60	25.71	18.36	qfq	2,348,100	61,152,581	-3.89%
2025-02-27	27.10	27.10	26.28	26.75	19.11	qfq	2,731,901	72,788,624	-1.55%
2025-02-26	27.30	27.31	26.82	27.17	19.41	qfq	3,303,998	89,415,695	-0.48%
2025-02-25	26.66	27.65	26.40	27.30	19.50	qfq	4,408,516	120,084,772	0.37%
2025-02-24	27.38	28.47	27.05	27.20	19.43	qfq	6,123,207	169,316,711	0.37%
2025-02-21	26.91	27.44	26.50	27.10	19.36	qfq	5,607,101	151,628,650	0.93%
2025-02-20	27.43	27.62	26.79	26.85	19.18	qfq	5,736,623	155,187,127	-2.04%
2025-02-19	26.64	27.56	26.18	27.41	19.58	qfq	9,102,209	244,810,330	1.22%
2025-02-18	29.50	29.79	26.77	27.08	19.34	qfq	14,154,560	399,328,917	-9.97%
2025-02-17	26.61	30.08	26.50	30.08	21.49	qfq	11,742,861	344,482,544	19.98%
2025-02-14	25.00	25.27	24.90	25.07	17.91	qfq	847,539	21,268,752	0.12%
2025-02-13	25.20	25.40	24.84	25.04	17.89	qfq	1,162,300	29,167,141	-0.63%
2025-02-12	25.15	25.30	24.85	25.20	18.00	qfq	1,317,100	33,065,716	0.20%
2025-02-11	25.50	25.60	25.03	25.15	17.96	qfq	1,349,800	34,061,503	-0.91%
2025-02-10	24.39	26.01	24.39	25.38	18.13	qfq	2,667,516	67,395,584	3.59%
2025-02-07	24.58	24.92	24.26	24.50	17.50	qfq	1,596,700	39,266,142	-0.16%
2025-02-06	23.98	24.54	23.71	24.54	17.53	qfq	1,361,400	33,050,049	2.59%
2025-02-05	23.30	23.92	23.30	23.92	17.09	qfq	1,298,271	30,815,705	2.79%
2025-01-27	23.43	23.78	23.17	23.27	16.62	qfq	1,109,300	26,086,527	-0.68%
2025-01-24	22.86	23.46	22.62	23.43	16.74	qfq	1,396,225	32,191,095	3.54%
2025-01-23	23.01	23.32	22.63	22.63	16.16	qfq	1,288,000	29,640,460	-1.05%
2025-01-22	22.96	23.20	22.71	22.87	16.34	qfq	806,300	18,495,544	-1.42%
2025-01-21	23.23	23.38	22.53	23.20	16.57	qfq	1,421,381	32,610,859	-0.09%
2025-01-20	23.25	23.39	22.81	23.22	16.59	qfq	904,200	20,945,624	1.09%
2025-01-17	23.27	23.39	22.71	22.97	16.41	qfq	1,469,958	33,888,550	-1.54%
2025-01-16	23.50	23.98	22.68	23.33	16.66	qfq	2,397,465	55,814,642	0.82%
2025-01-15	22.93	24.80	22.47	23.14	16.53	qfq	2,720,700	63,639,124	1.40%
2025-01-14	21.78	22.84	21.70	22.82	16.30	qfq	1,257,250	28,100,577	6.14%
2025-01-13	21.30	21.71	20.86	21.50	15.36	qfq	927,100	19,759,109	-0.05%
2025-01-10	22.67	22.85	21.51	21.51	15.36	qfq	1,194,300	26,490,653	-4.99%
2025-01-09	22.77	23.14	22.52	22.64	16.17	qfq	1,115,400	25,473,150	-0.79%
2025-01-08	23.12	23.33	22.03	22.82	16.30	qfq	1,383,300	31,452,447	-2.14%
2025-01-07	22.57	23.37	22.38	23.32	16.66	qfq	1,562,450	35,849,762	4.71%
2025-01-06	22.70	22.99	21.61	22.27	15.91	qfq	2,186,881	48,985,971	-2.92%
2025-01-03	24.50	27.44	22.88	22.94	16.39	qfq	3,618,464	88,034,741	-6.37%
2025-01-02	23.90	25.09	23.60	24.50	17.50	qfq	2,654,376	64,417,909	1.87%
2024-12-31	25.15	26.15	24.00	24.05	17.18	qfq	3,342,200	83,942,732	-4.18%
2024-12-30	24.91	25.45	23.89	25.10	17.93	qfq	1,879,800	46,574,597	0.04%
2024-12-27	24.67	25.44	24.30	25.09	17.92	qfq	1,965,300	49,226,534	2.41%
2024-12-26	23.83	24.71	23.63	24.50	17.50	qfq	1,357,800	33,174,123	2.94%
2024-12-25	24.40	24.53	23.20	23.80	17.00	qfq	1,878,400	44,705,989	-2.62%
2024-12-24	24.79	25.22	23.86	24.44	17.46	qfq	2,123,200	51,871,917	0.45%
2024-12-23	26.80	26.91	24.27	24.33	17.38	qfq	3,030,000	76,505,880	-9.39%
2024-12-20	26.36	27.10	26.28	26.85	19.18	qfq	2,985,100	79,877,723	1.63%
2024-12-19	25.56	26.77	25.12	26.42	18.87	qfq	3,309,400	86,071,551	2.96%
2024-12-18	25.05	26.00	24.20	25.66	18.33	qfq	2,755,450	69,506,567	3.30%
2024-12-17	26.36	26.47	24.73	24.84	17.74	qfq	2,553,500	64,672,897	-5.77%
2024-12-16	27.30	27.50	26.19	26.36	18.83	qfq	2,974,600	79,225,498	-3.23%
2024-12-13	27.12	27.89	26.72	27.24	19.46	qfq	4,502,102	122,956,172	0.93%
2024-12-12	27.50	28.39	26.90	26.99	19.28	qfq	4,810,602	131,661,029	-1.53%
2024-12-11	26.01	27.63	26.01	27.41	19.58	qfq	6,897,834	186,900,628	5.67%
2024-12-10	26.49	26.80	25.87	25.94	18.53	qfq	2,073,500	54,357,390	0.31%
2024-12-09	25.95	26.11	25.50	25.86	18.47	qfq	1,371,832	35,502,258	-0.31%
2024-12-06	25.88	26.10	25.45	25.94	18.53	qfq	1,936,262	49,976,981	0.35%
2024-12-05	25.59	25.94	25.52	25.85	18.46	qfq	1,468,200	37,876,633	1.37%
2024-12-04	26.29	26.29	25.31	25.50	18.21	qfq	2,209,000	56,826,520	-2.78%
2024-12-03	26.23	26.50	25.95	26.23	18.74	qfq	2,428,681	63,584,832	-0.46%
2024-12-02	26.49	26.51	25.96	26.35	18.82	qfq	2,921,100	76,715,897	1.07%
2024-11-29	26.54	26.76	25.80	26.07	18.62	qfq	4,756,000	124,384,737	-2.32%
2024-11-28	27.00	28.30	26.50	26.69	19.06	qfq	6,898,453	187,375,527	-2.73%
2024-11-27	25.29	27.45	24.36	27.44	19.60	qfq	7,425,588	196,298,347	6.90%
2024-11-26	25.40	26.79	25.40	25.67	18.34	qfq	3,720,000	97,136,491	0.04%
2024-11-25	25.33	26.25	24.76	25.66	18.33	qfq	2,549,900	64,727,340	1.10%
2024-11-22	26.37	26.96	25.22	25.38	18.13	qfq	4,586,400	119,112,536	-3.86%
2024-11-21	26.04	27.49	25.67	26.40	18.86	qfq	5,784,599	154,320,936	2.17%
2024-11-20	24.89	26.26	24.62	25.84	18.46	qfq	3,235,493	82,414,758	3.90%
2024-11-19	23.91	24.87	23.91	24.87	17.76	qfq	2,407,229	58,644,004	3.20%
2024-11-18	25.78	25.98	23.62	24.10	17.21	qfq	3,832,376	92,977,404	-6.52%
2024-11-15	24.88	26.50	24.71	25.78	18.41	qfq	4,390,489	112,785,658	4.33%
2024-11-14	25.29	25.55	24.66	24.71	17.65	qfq	1,322,635	33,101,430	-2.68%
2024-11-13	25.10	25.53	24.65	25.39	18.14	qfq	1,620,882	40,740,914	0.36%
2024-11-12	25.45	26.26	25.03	25.30	18.07	qfq	2,149,117	54,853,306	-0.55%
2024-11-11	24.60	25.48	24.54	25.44	18.17	qfq	1,858,585	46,774,590	3.25%
2024-11-08	25.00	25.22	24.58	24.64	17.60	qfq	1,863,823	46,309,593	0.00%
2024-11-07	23.83	24.64	23.61	24.64	17.60	qfq	1,660,173	40,198,817	3.18%
2024-11-06	24.17	24.30	23.64	23.88	17.06	qfq	1,590,700	38,164,415	-0.79%
2024-11-05	23.45	24.15	23.45	24.07	17.19	qfq	1,427,323	34,116,498	2.64%
2024-11-04	23.02	23.45	22.65	23.45	16.75	qfq	1,146,355	26,647,252	2.81%
2024-11-01	23.89	24.06	22.74	22.81	16.29	qfq	2,108,300	48,767,271	-5.00%
2024-10-31	24.20	24.24	23.78	24.01	17.15	qfq	1,424,023	34,171,253	-0.17%
2024-10-30	24.15	24.68	23.80	24.05	17.18	qfq	1,724,064	41,723,585	-1.31%
2024-10-29	25.24	25.25	24.30	24.37	17.41	qfq	1,636,945	40,425,382	-3.06%
2024-10-28	24.95	25.18	24.79	25.14	17.96	qfq	1,385,942	34,665,038	1.21%
2024-10-25	24.49	24.99	24.40	24.84	17.74	qfq	1,256,255	31,120,798	1.72%
2024-10-24	24.57	24.75	24.25	24.42	17.44	qfq	1,121,800	27,416,909	-1.13%
2024-10-23	24.95	25.18	24.57	24.70	17.64	qfq	1,560,401	38,834,658	-0.68%
2024-10-22	25.11	25.21	24.51	24.87	17.76	qfq	1,668,000	41,520,308	-0.96%
2024-10-21	24.90	25.53	24.81	25.11	17.94	qfq	2,430,500	61,212,453	1.29%
2024-10-18	24.05	25.22	24.05	24.79	17.71	qfq	2,541,224	62,751,510	2.82%
2024-10-17	24.14	24.86	23.84	24.11	17.22	qfq	2,251,881	55,119,031	1.17%
2024-10-16	23.49	24.18	23.42	23.83	17.02	qfq	1,799,900	43,015,314	-0.08%
2024-10-15	23.95	24.94	23.85	23.85	17.04	qfq	2,745,525	66,925,417	-2.09%
2024-10-14	24.05	24.50	22.93	24.36	17.40	qfq	4,609,119	109,450,654	-0.73%
2024-10-11	25.93	26.99	24.31	24.54	17.53	qfq	5,941,533	153,685,477	-2.15%
2024-10-10	24.99	26.75	23.89	25.08	17.91	qfq	4,040,462	101,810,749	2.79%
2024-10-09	25.80	26.80	24.25	24.40	17.43	qfq	3,752,929	96,185,629	-8.96%
2024-10-08	28.25	28.58	24.88	26.80	19.14	qfq	5,555,320	148,687,009	10.52%
2024-09-30	22.33	24.59	21.85	24.25	17.32	qfq	4,471,451	103,908,616	12.42%
2024-09-27	20.66	21.79	20.41	21.57	15.41	qfq	2,439,601	51,584,852	5.79%
2024-09-26	19.89	20.39	19.85	20.39	14.56	qfq	973,500	19,660,347	1.85%
2024-09-25	20.00	20.39	19.90	20.02	14.30	qfq	1,190,100	23,978,777	0.86%
2024-09-24	19.37	19.86	19.22	19.85	14.18	qfq	852,800	16,732,417	2.32%
2024-09-23	19.31	19.55	19.17	19.40	13.86	qfq	567,400	11,006,454	0.47%
2024-09-20	19.50	19.64	19.23	19.31	13.79	qfq	599,500	11,612,168	-0.62%
2024-09-19	19.23	19.55	19.10	19.43	13.88	qfq	582,200	11,285,093	1.09%
2024-09-18	19.60	19.72	18.74	19.22	13.73	qfq	928,200	17,766,821	-1.69%
2024-09-13	20.08	20.13	19.53	19.55	13.96	qfq	749,300	14,767,358	-2.15%
2024-09-12	20.34	20.58	19.94	19.98	14.27	qfq	552,872	11,172,752	-1.09%
2024-09-11	20.32	20.45	20.18	20.20	14.43	qfq	533,100	10,812,748	-1.32%
2024-09-10	20.18	20.51	19.88	20.47	14.62	qfq	758,000	15,345,818	1.49%
2024-09-09	20.40	20.40	19.84	20.17	14.41	qfq	674,500	13,564,683	-0.15%
2024-09-06	20.98	20.98	20.20	20.20	14.43	qfq	1,197,700	24,471,127	-3.72%
2024-09-05	21.15	21.17	20.78	20.98	14.99	qfq	737,500	15,483,609	0.48%
2024-09-04	21.20	21.23	20.76	20.88	14.91	qfq	1,317,000	27,559,747	-2.93%
2024-09-03	21.32	21.69	21.20	21.51	15.36	qfq	1,150,900	24,686,515	0.42%
2024-09-02	21.69	21.99	21.41	21.42	15.30	qfq	1,558,600	33,781,220	-1.24%
2024-08-30	20.81	21.91	20.76	21.69	15.49	qfq	2,635,419	56,792,830	3.53%
2024-08-29	21.00	21.26	20.81	20.95	14.96	qfq	1,262,900	26,554,449	-0.24%
2024-08-28	20.80	21.35	20.51	21.00	15.00	qfq	1,214,289	25,395,140	0.72%
2024-08-27	21.89	21.99	20.71	20.85	14.89	qfq	1,959,200	41,532,030	-5.70%
2024-08-26	21.22	22.17	21.01	22.11	15.79	qfq	2,811,299	61,080,804	3.08%
2024-08-23	20.70	22.29	20.31	21.45	15.32	qfq	2,321,699	49,301,522	3.67%
2024-08-22	21.45	21.58	20.64	20.69	14.78	qfq	1,147,900	24,135,514	-2.59%
2024-08-21	21.08	21.60	20.87	21.24	15.17	qfq	1,082,800	23,100,784	0.66%
2024-08-20	21.33	21.59	21.02	21.10	15.07	qfq	1,006,100	21,361,633	-1.03%
2024-08-19	22.28	22.30	21.26	21.32	15.23	qfq	2,229,700	48,253,576	-5.03%
2024-08-16	21.71	22.65	21.71	22.45	16.04	qfq	2,811,700	62,805,640	2.93%
2024-08-15	21.00	21.88	20.95	21.81	15.58	qfq	1,793,000	38,702,311	3.02%
2024-08-14	20.79	21.51	20.67	21.17	15.12	qfq	1,348,900	28,486,358	1.49%
2024-08-13	20.31	20.88	20.31	20.86	14.90	qfq	762,631	15,741,003	1.91%
2024-08-12	20.67	20.83	20.33	20.47	14.62	qfq	976,531	20,050,692	-1.21%
2024-08-09	20.57	21.05	20.57	20.72	14.80	qfq	1,553,200	32,308,596	0.00%
2024-08-08	20.60	22.12	20.05	20.72	14.80	qfq	2,152,300	44,973,021	0.05%
2024-08-07	20.49	20.99	20.38	20.71	14.79	qfq	838,772	17,373,476	1.47%
2024-08-06	20.29	20.60	20.14	20.41	14.58	qfq	794,483	16,118,159	1.59%
2024-08-05	20.50	21.08	20.03	20.09	14.35	qfq	1,469,000	30,203,438	-5.01%
2024-08-02	21.95	21.95	21.11	21.15	15.11	qfq	1,906,700	41,113,771	-4.99%
2024-08-01	21.64	22.34	21.53	22.26	15.90	qfq	2,451,300	53,879,455	2.68%
2024-07-31	21.20	21.81	20.92	21.68	15.49	qfq	1,514,109	32,427,634	2.75%
2024-07-30	20.73	21.14	20.49	21.10	15.07	qfq	1,012,919	21,179,888	1.78%
2024-07-29	20.40	20.89	20.20	20.73	14.81	qfq	983,800	20,276,840	1.57%
2024-07-26	20.28	20.47	19.82	20.41	14.58	qfq	802,300	16,271,547	1.95%
2024-07-25	20.00	20.20	19.48	20.02	14.30	qfq	1,198,300	23,764,830	-0.10%
2024-07-24	20.37	20.74	19.95	20.04	14.31	qfq	1,566,600	31,633,498	-2.62%
2024-07-23	21.33	21.38	20.51	20.58	14.70	qfq	1,118,000	23,453,376	-2.83%
2024-07-22	21.32	21.40	20.94	21.18	15.13	qfq	1,165,000	24,672,664	0.86%
2024-07-19	20.57	21.21	20.15	21.00	15.00	qfq	1,497,700	31,299,867	2.89%
2024-07-18	20.89	20.89	19.88	20.41	14.58	qfq	1,673,900	33,907,697	-2.44%
2024-07-17	21.70	21.86	20.90	20.92	14.94	qfq	1,800,300	38,270,196	-4.43%
2024-07-16	21.53	21.96	21.20	21.89	15.64	qfq	1,768,500	38,356,874	1.67%
2024-07-15	22.15	22.43	21.40	21.53	15.38	qfq	2,374,100	51,483,780	-3.58%
2024-07-12	21.85	22.72	21.77	22.33	15.95	qfq	3,254,083	72,325,447	0.90%
2024-07-11	21.86	22.18	21.42	22.13	15.81	qfq	2,870,183	62,773,255	2.69%
2024-07-10	21.05	22.32	21.00	21.55	15.39	qfq	3,471,883	74,962,658	1.41%
2024-07-09	19.99	21.30	19.99	21.25	15.18	qfq	3,047,100	62,951,774	6.30%
2024-07-08	20.92	20.95	19.93	19.99	14.28	qfq	1,954,101	39,546,679	-4.81%
2024-07-05	20.89	21.15	20.32	21.00	15.00	qfq	2,179,744	45,347,086	0.53%
2024-07-04	22.21	22.22	20.78	20.89	14.92	qfq	2,486,178	52,960,767	-4.57%
2024-07-03	22.14	22.32	21.65	21.89	15.64	qfq	2,473,533	54,295,258	-2.01%
2024-07-02	22.60	22.80	22.24	22.34	15.96	qfq	2,667,711	59,932,877	-1.72%
2024-07-01	23.30	23.48	22.18	22.73	16.24	qfq	3,768,400	85,148,405	-2.24%
2024-06-28	22.79	23.67	22.45	23.25	16.61	qfq	4,922,398	114,385,651	2.33%
2024-06-27	23.85	24.55	22.55	22.72	16.23	qfq	5,410,879	128,368,756	-4.74%
2024-06-26	23.58	23.98	22.82	23.85	17.04	qfq	5,652,319	132,080,792	-2.57%
2024-06-25	25.03	25.99	23.79	24.48	17.49	qfq	6,419,701	158,393,748	-1.09%
2024-06-24	25.05	25.78	24.37	24.75	17.68	qfq	7,255,568	181,083,981	-7.06%
2024-06-21	28.34	28.34	26.31	26.63	19.02	qfq	13,142,694	354,348,377	-8.86%
2024-06-20	23.99	29.22	23.93	29.22	20.87	qfq	11,180,241	312,976,503	20.00%
2024-06-19	24.77	26.25	23.31	24.35	17.39	qfq	7,255,695	175,736,963	9.19%
2024-06-18	21.22	22.31	21.20	22.30	15.93	qfq	2,161,440	47,691,686	4.74%
2024-06-17	20.88	21.44	20.62	21.29	15.21	qfq	996,628	21,099,698	1.91%
2024-06-14	20.95	21.20	20.75	20.89	14.92	qfq	884,446	18,458,940	-1.32%
2024-06-13	20.58	21.30	20.58	21.17	15.12	qfq	1,337,900	28,128,208	2.02%
2024-06-12	20.20	21.02	20.19	20.75	14.82	qfq	1,406,981	29,214,216	3.54%
2024-06-11	19.50	20.15	19.01	20.04	14.31	qfq	996,300	19,503,812	2.14%
2024-06-07	19.20	19.88	19.19	19.62	14.01	qfq	1,076,187	21,065,361	2.67%
2024-06-06	19.83	20.93	18.88	19.11	13.65	qfq	1,459,697	28,897,870	-3.63%
2024-06-05	20.07	20.38	19.80	19.83	14.16	qfq	752,400	15,083,757	-1.88%
2024-06-04	21.35	21.42	19.88	20.21	14.44	qfq	1,816,600	36,990,938	-6.00%
2024-06-03	22.19	22.82	21.38	21.50	15.36	qfq	1,320,494	28,861,983	-3.24%
2024-05-31	21.60	22.33	21.40	22.22	15.87	qfq	1,854,317	40,948,186	4.03%
2024-05-30	21.49	21.96	20.81	21.36	15.26	qfq	1,114,500	23,988,997	-0.14%
2024-05-29	21.07	21.80	21.07	21.39	15.28	qfq	782,100	16,782,978	1.76%
2024-05-28	21.57	21.69	20.97	21.02	15.01	qfq	1,158,883	24,626,989	-3.09%
2024-05-27	22.30	22.46	21.30	21.69	15.49	qfq	1,764,500	38,409,669	-3.51%
2024-05-24	22.28	22.85	21.75	22.48	16.06	qfq	2,240,968	50,026,702	0.90%
2024-05-23	22.47	22.97	21.96	22.28	15.91	qfq	2,661,146	59,821,600	0.36%
2024-05-22	21.20	22.27	21.20	22.20	15.86	qfq	1,527,371	33,424,859	4.18%
2024-05-21	21.42	21.50	21.15	21.31	15.22	qfq	865,546	18,439,028	0.28%
2024-05-20	21.18	21.39	21.10	21.25	15.18	qfq	934,659	19,836,867	0.00%
2024-05-17	20.98	21.25	20.61	21.25	15.18	qfq	1,136,459	23,883,793	1.29%
2024-05-16	20.53	21.29	20.53	20.98	14.99	qfq	1,476,654	30,975,573	1.01%
2024-05-15	21.51	21.61	20.71	20.77	14.84	qfq	2,922,808	61,263,695	-6.02%
2024-05-14	21.08	24.30	21.07	22.10	15.79	qfq	3,911,871	89,471,971	6.76%
2024-05-13	21.00	21.22	20.60	20.70	14.79	qfq	753,965	15,719,896	-2.91%
2024-05-10	21.88	21.88	21.20	21.32	15.23	qfq	650,130	13,941,550	-2.43%
2024-05-09	21.46	21.98	21.40	21.85	15.61	qfq	696,364	15,201,727	1.39%
2024-05-08	21.80	21.95	21.50	21.55	15.39	qfq	519,900	11,268,197	-1.46%
2024-05-07	21.99	22.00	21.56	21.87	15.62	qfq	515,963	11,242,428	0.55%
2024-05-06	21.43	21.88	21.43	21.75	15.54	qfq	691,500	15,031,511	1.87%
2024-04-30	21.41	21.74	21.08	21.35	15.25	qfq	679,100	14,472,164	-0.23%
2024-04-29	20.54	21.42	20.50	21.40	15.29	qfq	819,464	17,338,082	3.08%
2024-04-26	20.40	20.88	20.33	20.76	14.83	qfq	742,829	15,377,956	1.27%
2024-04-25	20.07	20.64	20.07	20.50	14.64	qfq	589,978	12,058,671	1.33%
2024-04-24	19.55	20.28	19.44	20.23	14.45	qfq	822,800	16,439,593	3.48%
2024-04-23	18.78	19.70	18.78	19.55	13.96	qfq	753,479	14,627,366	3.38%
2024-04-22	19.11	19.13	18.30	18.91	13.51	qfq	606,950	11,417,383	-0.26%
2024-04-19	19.28	19.48	18.80	18.96	13.54	qfq	704,600	13,444,283	-2.22%
2024-04-18	19.56	19.79	19.14	19.39	13.85	qfq	738,228	14,391,543	-1.47%
2024-04-17	18.50	19.68	18.50	19.68	14.06	qfq	1,046,199	20,187,502	9.09%
2024-04-16	20.10	20.10	17.99	18.04	12.89	qfq	1,231,300	22,805,821	-9.94%
2024-04-15	21.43	21.59	19.79	20.03	14.31	qfq	1,215,133	24,724,096	-7.14%
2024-04-12	22.03	22.28	21.19	21.57	15.41	qfq	745,000	16,224,604	-2.18%
2024-04-11	21.66	22.93	21.60	22.05	15.75	qfq	776,209	17,208,934	1.19%
2024-04-10	22.30	22.31	21.66	21.79	15.56	qfq	637,989	14,023,213	-2.55%
2024-04-09	21.63	23.29	21.63	22.36	15.97	qfq	804,800	18,060,817	3.52%
2024-04-08	22.99	22.99	21.60	21.60	15.43	qfq	1,124,202	24,837,615	-5.39%
2024-04-03	23.38	23.51	22.62	22.83	16.31	qfq	914,561	20,959,900	-2.89%
2024-04-02	23.60	23.75	23.32	23.51	16.79	qfq	1,050,648	24,704,309	0.21%
2024-04-01	23.10	23.50	23.06	23.46	16.76	qfq	936,727	21,807,542	1.91%
2024-03-29	22.78	23.31	22.60	23.02	16.44	qfq	1,082,023	24,815,359	0.74%
2024-03-28	22.28	23.30	22.21	22.85	16.32	qfq	1,297,537	29,576,286	2.47%
2024-03-27	23.31	23.55	22.30	22.30	15.93	qfq	1,068,991	24,557,792	-3.63%
2024-03-26	22.93	23.35	22.86	23.14	16.53	qfq	1,155,150	26,681,491	1.00%
2024-03-25	24.06	24.08	22.90	22.91	16.36	qfq	1,634,020	38,354,829	-5.17%
2024-03-22	24.01	24.42	23.76	24.16	17.26	qfq	1,918,745	46,280,050	0.17%
2024-03-21	24.95	24.95	24.02	24.12	17.23	qfq	2,526,678	61,383,348	-2.62%
2024-03-20	24.99	25.22	24.71	24.77	17.69	qfq	2,271,750	56,514,181	-1.71%
2024-03-19	25.75	25.81	25.20	25.20	18.00	qfq	3,743,956	94,950,379	-4.11%
2024-03-18	25.50	26.78	25.00	26.28	18.77	qfq	6,117,676	158,527,908	6.40%
2024-03-15	22.80	24.90	22.53	24.70	17.64	qfq	5,070,377	121,972,618	7.11%
2024-03-14	22.19	23.43	22.12	23.06	16.47	qfq	2,833,408	64,582,542	3.36%
2024-03-13	22.08	22.98	21.83	22.31	15.94	qfq	2,188,965	49,057,731	1.97%
2024-03-12	21.90	21.96	21.43	21.88	15.63	qfq	1,357,205	29,481,317	0.69%
2024-03-11	21.21	21.74	21.17	21.73	15.52	qfq	1,162,269	24,965,823	1.40%
2024-03-08	21.17	21.54	20.91	21.43	15.31	qfq	1,012,471	21,531,533	1.90%
2024-03-07	21.38	21.78	21.03	21.03	15.02	qfq	1,221,509	26,148,952	-1.87%
2024-03-06	21.11	21.75	20.99	21.43	15.31	qfq	1,154,001	24,637,394	1.23%
2024-03-05	21.60	21.78	21.07	21.17	15.12	qfq	1,328,500	28,419,669	-2.93%
2024-03-04	22.11	22.48	21.45	21.81	15.58	qfq	1,481,780	32,401,544	-0.37%
2024-03-01	21.51	22.44	21.51	21.89	15.64	qfq	1,959,016	42,884,724	1.20%
2024-02-29	20.40	21.65	20.26	21.63	15.45	qfq	2,489,657	52,630,809	5.51%
2024-02-28	23.02	23.88	20.50	20.50	14.64	qfq	3,864,295	87,287,572	-11.83%
2024-02-27	22.94	23.42	22.54	23.25	16.61	qfq	3,560,028	81,713,333	-1.48%
2024-02-26	21.81	25.20	21.50	23.60	16.86	qfq	5,010,090	115,265,989	7.37%
2024-02-23	21.95	22.00	20.68	21.98	15.70	qfq	3,504,581	74,638,792	1.81%
2024-02-22	19.19	21.80	19.09	21.59	15.42	qfq	3,545,074	74,362,108	12.62%
2024-02-21	18.60	19.73	18.45	19.17	13.69	qfq	1,153,186	22,212,518	2.29%
2024-02-20	18.17	18.78	17.89	18.74	13.39	qfq	987,760	18,218,064	2.97%
2024-02-19	17.90	18.75	17.53	18.20	13.00	qfq	1,106,792	20,103,642	5.08%
2024-02-08	15.76	17.35	15.41	17.32	12.37	qfq	1,323,693	21,929,023	10.60%
2024-02-07	16.49	16.69	15.40	15.66	11.19	qfq	1,370,887	21,853,561	-5.03%
2024-02-06	15.85	17.14	14.90	16.49	11.78	qfq	1,646,565	26,204,606	1.48%
2024-02-05	18.42	18.89	15.90	16.25	11.61	qfq	1,583,290	26,583,130	-13.98%
2024-02-02	20.40	20.78	18.23	18.89	13.49	qfq	1,134,990	21,931,646	-6.39%
2024-02-01	20.50	20.78	19.82	20.18	14.41	qfq	910,836	18,452,567	-3.03%
2024-01-31	22.10	22.16	20.63	20.81	14.86	qfq	1,158,187	24,667,144	-6.85%
2024-01-30	22.95	23.22	22.29	22.34	15.96	qfq	559,187	12,703,634	-2.95%
2024-01-29	24.00	24.18	23.00	23.02	16.44	qfq	637,971	14,884,884	-3.48%
2024-01-26	24.80	24.80	23.67	23.85	17.04	qfq	726,884	17,485,686	-1.12%
2024-01-25	23.18	24.20	22.92	24.12	17.23	qfq	796,227	18,869,332	4.06%
2024-01-24	23.18	23.33	22.31	23.18	16.56	qfq	909,056	20,804,610	0.48%
2024-01-23	23.49	23.49	22.61	23.07	16.48	qfq	976,469	22,441,764	-1.83%
2024-01-22	24.81	25.18	23.19	23.50	16.79	qfq	928,098	22,426,642	-5.85%
2024-01-19	25.12	25.41	24.85	24.96	17.83	qfq	537,831	13,494,532	-0.60%
2024-01-18	25.80	26.08	24.47	25.11	17.94	qfq	1,081,229	27,114,244	-3.01%
2024-01-17	26.62	26.62	25.89	25.89	18.49	qfq	620,556	16,298,946	-2.45%
2024-01-16	26.80	26.98	26.22	26.54	18.96	qfq	749,399	19,864,843	-0.97%
2024-01-15	27.31	27.31	26.50	26.80	19.14	qfq	633,094	16,946,868	-0.89%
2024-01-12	27.43	27.53	27.03	27.04	19.31	qfq	542,200	14,784,104	-1.31%
2024-01-11	27.03	27.56	26.98	27.40	19.57	qfq	583,872	15,923,877	1.11%
2024-01-10	27.42	27.58	26.87	27.10	19.36	qfq	738,400	20,083,211	-1.24%
2024-01-09	27.35	27.74	27.21	27.44	19.60	qfq	670,335	18,436,685	0.96%
2024-01-08	27.92	27.92	27.18	27.18	19.41	qfq	722,635	19,860,540	-2.51%
2024-01-05	28.39	28.79	27.78	27.88	19.91	qfq	665,800	18,800,240	-1.76%
2024-01-04	28.60	28.61	28.21	28.38	20.27	qfq	509,600	14,487,116	-1.08%
2024-01-03	28.79	28.97	28.48	28.69	20.49	qfq	725,300	20,801,053	-0.86%
2024-01-02	28.92	29.06	28.71	28.94	20.67	qfq	727,954	21,065,034	0.10%
2023-12-29	28.21	28.98	28.21	28.91	20.65	qfq	698,899	20,102,376	2.48%
2023-12-28	27.71	28.33	27.38	28.21	20.15	qfq	688,554	19,238,430	1.95%
2023-12-27	27.48	27.83	27.05	27.67	19.76	qfq	795,600	21,955,104	1.36%
2023-12-26	27.83	27.84	27.07	27.30	19.50	qfq	885,649	24,197,407	-1.87%
2023-12-25	28.06	28.11	27.52	27.82	19.87	qfq	805,749	22,342,959	-0.86%
2023-12-22	28.51	28.68	27.88	28.06	20.04	qfq	835,074	23,650,939	-1.41%
2023-12-21	28.23	28.56	27.58	28.46	20.33	qfq	968,759	27,229,181	0.78%
2023-12-20	28.17	29.28	28.17	28.24	20.17	qfq	1,276,114	36,738,753	0.14%
2023-12-19	27.93	28.36	27.76	28.20	20.14	qfq	535,290	15,011,036	0.50%
2023-12-18	28.43	28.55	27.95	28.06	20.04	qfq	630,600	17,761,126	-0.85%
2023-12-15	28.45	28.61	28.10	28.30	20.21	qfq	413,504	11,696,990	-0.32%
2023-12-14	28.48	28.89	28.36	28.39	20.28	qfq	557,100	15,895,011	-0.73%
2023-12-13	28.91	29.11	28.44	28.60	20.43	qfq	530,207	15,179,662	-0.90%
2023-12-12	28.80	29.07	28.63	28.86	20.61	qfq	628,562	18,161,680	0.24%
2023-12-11	28.28	28.85	28.08	28.79	20.56	qfq	932,901	26,615,890	0.77%
2023-12-08	28.76	29.33	28.57	28.57	20.41	qfq	674,929	19,530,587	-1.04%
2023-12-07	28.91	29.29	28.67	28.87	20.62	qfq	807,820	23,341,281	-0.52%
2023-12-06	28.67	29.41	28.43	29.02	20.73	qfq	1,516,152	43,958,137	1.22%
2023-12-05	29.46	30.62	28.67	28.67	20.48	qfq	1,922,252	56,374,454	-2.98%
2023-12-04	29.48	29.99	29.41	29.55	21.11	qfq	775,300	23,017,255	0.27%
2023-12-01	29.59	29.71	29.19	29.47	21.05	qfq	507,000	14,901,579	0.27%
2023-11-30	30.08	30.08	29.20	29.39	20.99	qfq	666,564	19,634,192	-1.71%
2023-11-29	30.10	30.56	29.80	29.90	21.36	qfq	517,244	15,572,177	-0.70%
2023-11-28	29.51	30.43	29.51	30.11	21.51	qfq	1,032,752	31,139,992	1.07%
2023-11-27	29.59	30.09	29.51	29.79	21.28	qfq	768,800	22,891,210	0.13%
2023-11-24	30.39	30.40	29.53	29.75	21.25	qfq	928,249	27,611,467	-2.07%
2023-11-23	29.92	30.48	29.76	30.38	21.70	qfq	799,789	24,108,548	1.57%
2023-11-22	30.15	30.58	29.91	29.91	21.36	qfq	721,035	21,743,436	-0.66%
2023-11-21	30.65	30.70	30.07	30.11	21.51	qfq	678,800	20,572,658	-1.54%
2023-11-20	30.74	30.80	30.20	30.58	21.84	qfq	599,800	18,279,648	1.02%
2023-11-17	30.30	30.48	30.07	30.27	21.62	qfq	553,500	16,764,961	0.26%
2023-11-16	30.48	30.55	30.10	30.19	21.56	qfq	503,100	15,263,384	-0.98%
2023-11-15	30.50	30.71	30.39	30.49	21.78	qfq	570,527	17,434,932	0.20%
2023-11-14	30.38	30.68	30.25	30.43	21.74	qfq	459,149	13,965,900	-0.20%
2023-11-13	30.35	30.50	30.10	30.49	21.78	qfq	715,800	21,728,855	1.63%
2023-11-10	29.97	30.20	29.74	30.00	21.43	qfq	461,000	13,839,767	0.10%
2023-11-09	30.51	30.60	29.84	29.97	21.41	qfq	624,800	18,811,068	-1.22%
2023-11-08	30.50	30.66	30.20	30.34	21.67	qfq	671,100	20,420,498	-0.07%
2023-11-07	30.26	30.44	30.09	30.36	21.69	qfq	649,300	19,665,392	0.20%
2023-11-06	29.74	30.50	29.73	30.30	21.64	qfq	1,338,000	40,440,523	2.57%
2023-11-03	29.24	29.66	29.19	29.54	21.10	qfq	476,886	14,071,872	1.27%
2023-11-02	29.65	29.89	29.07	29.17	20.84	qfq	584,500	17,148,915	-1.75%
2023-11-01	29.47	29.79	29.31	29.69	21.21	qfq	768,800	22,805,631	0.75%
2023-10-31	29.36	29.79	29.24	29.47	21.05	qfq	914,830	26,991,998	0.27%
2023-10-30	28.48	29.44	28.47	29.39	20.99	qfq	1,048,600	30,615,895	2.73%
2023-10-27	28.38	28.79	28.13	28.61	20.44	qfq	466,660	13,335,031	0.77%
2023-10-26	28.31	28.43	27.95	28.39	20.28	qfq	483,800	13,641,430	0.28%
2023-10-25	27.92	28.44	27.84	28.31	20.22	qfq	526,103	14,856,011	1.76%
2023-10-24	26.83	27.88	26.54	27.82	19.87	qfq	868,091	23,796,564	4.19%
2023-10-23	27.43	27.72	26.47	26.70	19.07	qfq	805,136	21,724,194	-3.58%
2023-10-20	28.40	28.67	27.68	27.69	19.78	qfq	624,700	17,511,760	-2.40%
2023-10-19	28.58	29.11	28.21	28.37	20.26	qfq	569,840	16,374,832	0.18%
2023-10-18	28.90	29.09	28.32	28.32	20.23	qfq	483,185	13,797,086	-2.68%
2023-10-17	28.89	29.16	28.66	29.10	20.79	qfq	580,200	16,788,318	0.87%
2023-10-16	29.45	29.45	28.73	28.85	20.61	qfq	594,700	17,210,186	-1.20%
2023-10-13	29.31	29.40	29.04	29.20	20.86	qfq	429,500	12,545,916	-0.38%
2023-10-12	29.55	29.58	29.18	29.31	20.94	qfq	609,100	17,869,109	-0.27%
2023-10-11	29.06	29.75	28.88	29.39	20.99	qfq	747,888	21,970,127	1.14%
2023-10-10	28.87	29.31	28.85	29.06	20.76	qfq	614,745	17,898,120	0.80%
2023-10-09	28.93	29.37	28.73	28.83	20.59	qfq	817,500	23,649,115	-0.93%
2023-09-28	28.37	29.40	28.23	29.10	20.79	qfq	1,283,800	37,177,880	3.19%
2023-09-27	28.21	28.52	28.08	28.20	20.14	qfq	487,200	13,792,466	-0.04%
2023-09-26	28.79	28.79	28.20	28.21	20.15	qfq	441,861	12,508,687	-1.71%
2023-09-25	28.96	29.08	28.55	28.70	20.50	qfq	476,747	13,691,373	-0.86%
2023-09-22	28.09	28.95	27.92	28.95	20.68	qfq	673,095	19,266,859	2.99%
2023-09-21	28.00	28.39	27.91	28.11	20.08	qfq	446,006	12,562,473	0.11%
2023-09-20	28.22	28.52	28.00	28.08	20.06	qfq	593,100	16,764,203	-0.35%
2023-09-19	28.89	28.93	28.03	28.18	20.13	qfq	981,711	27,783,596	-2.46%
2023-09-18	28.44	29.40	28.32	28.89	20.64	qfq	886,437	25,687,971	1.05%
2023-09-15	28.82	29.07	28.40	28.59	20.42	qfq	609,704	17,479,295	-0.73%
2023-09-14	29.40	29.40	28.68	28.80	20.57	qfq	646,508	18,658,561	-1.54%
2023-09-13	29.66	29.66	29.01	29.25	20.89	qfq	518,337	15,184,705	-0.98%
2023-09-12	29.75	29.99	29.44	29.54	21.10	qfq	479,000	14,176,921	-0.87%
2023-09-11	29.71	30.08	29.40	29.80	21.29	qfq	675,000	20,110,257	0.91%
2023-09-08	29.44	29.70	29.33	29.53	21.09	qfq	399,923	11,820,702	0.65%
2023-09-07	29.86	29.90	29.30	29.34	20.96	qfq	537,600	15,899,860	-1.48%
2023-09-06	29.50	29.80	29.20	29.78	21.27	qfq	529,740	15,697,112	1.33%
2023-09-05	29.37	29.71	29.23	29.39	20.99	qfq	524,100	15,462,808	0.34%
2023-09-04	28.97	29.30	28.92	29.29	20.92	qfq	483,100	14,072,710	1.10%
2023-09-01	29.14	29.38	28.90	28.97	20.69	qfq	396,682	11,520,307	-0.55%
2023-08-31	29.17	29.29	29.04	29.13	20.81	qfq	478,104	13,940,701	-0.51%
2023-08-30	28.62	29.47	28.52	29.28	20.91	qfq	1,007,309	29,386,113	2.20%
2023-08-29	27.56	28.69	27.04	28.65	20.46	qfq	1,098,976	31,021,414	5.80%
2023-08-28	28.38	28.60	27.08	27.08	19.34	qfq	768,756	21,454,336	1.08%
2023-08-25	27.75	27.99	26.72	26.79	19.14	qfq	784,198	21,346,647	-3.74%
2023-08-24	28.17	28.47	27.83	27.83	19.88	qfq	528,135	14,823,497	-1.07%
2023-08-23	28.70	28.79	28.12	28.13	20.09	qfq	465,939	13,230,650	-2.39%
2023-08-22	29.12	29.34	28.28	28.82	20.59	qfq	657,300	18,833,874	-0.96%
2023-08-21	28.83	29.40	28.83	29.10	20.79	qfq	360,800	10,528,761	0.28%
2023-08-18	29.06	29.49	29.01	29.02	20.73	qfq	485,104	14,184,585	-0.24%
2023-08-17	28.70	29.24	28.37	29.09	20.78	qfq	663,503	19,149,455	1.18%
2023-08-16	29.10	29.22	28.72	28.75	20.54	qfq	483,100	13,982,351	-1.44%
2023-08-15	29.25	29.48	28.96	29.17	20.84	qfq	304,465	8,880,039	-0.21%
2023-08-14	29.00	29.29	28.69	29.23	20.88	qfq	423,803	12,277,515	0.65%
2023-08-11	29.57	29.57	29.03	29.04	20.74	qfq	451,296	13,216,573	-1.53%
2023-08-10	29.15	29.68	29.15	29.49	21.06	qfq	551,200	16,228,011	1.13%
2023-08-09	29.37	29.38	29.11	29.16	20.83	qfq	319,500	9,326,456	-0.68%
2023-08-08	29.78	29.78	29.23	29.36	20.97	qfq	424,800	12,469,734	-0.34%
2023-08-07	29.63	29.85	29.42	29.46	21.04	qfq	480,374	14,193,997	-0.71%
2023-08-04	29.76	30.08	29.61	29.67	21.19	qfq	981,592	29,215,099	-0.30%
2023-08-03	30.01	30.28	29.70	29.76	21.26	qfq	599,500	17,871,821	-1.06%
2023-08-02	30.30	30.48	30.01	30.08	21.49	qfq	541,804	16,316,905	-1.05%
2023-08-01	30.54	30.67	30.31	30.40	21.71	qfq	429,100	13,052,603	-0.52%
2023-07-31	30.50	30.59	30.26	30.56	21.83	qfq	359,559	10,960,091	0.82%
2023-07-28	30.28	30.53	29.87	30.31	21.65	qfq	932,459	28,184,824	0.03%
2023-07-27	30.71	30.82	30.24	30.30	21.64	qfq	1,003,201	30,531,366	-1.30%
2023-07-26	31.17	31.17	30.63	30.70	21.93	qfq	542,000	16,698,728	-1.29%
2023-07-25	30.91	31.22	30.65	31.10	22.21	qfq	849,801	26,312,773	1.57%
2023-07-24	30.44	30.98	30.30	30.62	21.87	qfq	403,812	12,375,367	-0.07%
2023-07-21	31.09	31.35	30.64	30.64	21.89	qfq	563,353	17,436,416	-1.32%
2023-07-20	31.62	31.92	30.96	31.05	22.18	qfq	682,822	21,350,207	-1.74%
2023-07-19	31.77	32.08	31.55	31.60	22.57	qfq	503,197	15,948,052	-0.72%
2023-07-18	32.00	32.17	31.77	31.83	22.74	qfq	640,891	20,476,311	-0.25%