SECURITY DETAIL · RAW DATA

亚香股份301220.SZ

ASZSECNYSTOCK

最近收盘价27.462026-07-17

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）1,785,231

成交额（元）50,068,365

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-04	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-19	2025-05-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-19	2025-05-26	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-24	cash_dividend	0.2	—	—	—	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	28.35	28.98	27.11	27.46	27.46	qfq	1,785,231	50,068,365	-3.65%
2026-07-16	28.19	29.43	28.00	28.50	28.50	qfq	1,433,200	41,145,467	1.10%
2026-07-15	28.40	28.77	28.10	28.19	28.19	qfq	1,089,180	30,937,055	-0.21%
2026-07-14	28.20	28.35	27.50	28.25	28.25	qfq	1,428,560	39,963,402	-0.25%
2026-07-13	29.56	29.85	28.00	28.32	28.32	qfq	1,738,829	49,789,743	-4.87%
2026-07-10	29.90	30.79	29.76	29.77	29.77	qfq	1,410,760	42,599,476	-2.43%
2026-07-09	30.36	31.23	29.44	30.51	30.51	qfq	1,703,680	51,492,486	0.49%
2026-07-08	32.23	32.25	30.29	30.36	30.36	qfq	1,340,880	41,245,097	-4.11%
2026-07-07	34.18	34.19	31.63	31.66	31.66	qfq	1,894,940	61,336,155	-7.37%
2026-07-06	34.62	34.62	33.63	34.18	34.18	qfq	1,121,660	38,138,590	0.21%
2026-07-03	34.58	35.09	33.83	34.11	34.11	qfq	1,772,560	60,764,384	-1.36%
2026-07-02	34.03	35.48	34.03	34.58	34.58	qfq	1,900,235	66,362,651	0.44%
2026-07-01	32.06	34.74	32.06	34.43	34.43	qfq	2,641,217	89,742,481	6.86%
2026-06-30	30.68	32.72	30.38	32.22	32.22	qfq	2,139,480	68,221,191	5.36%
2026-06-29	30.21	32.28	30.15	30.58	30.58	qfq	2,468,280	76,426,743	1.73%
2026-06-26	31.77	31.91	30.06	30.06	30.06	qfq	2,687,540	82,119,401	-6.06%
2026-06-25	33.34	33.50	31.50	32.00	32.00	qfq	2,256,040	72,697,494	-3.99%
2026-06-24	34.41	34.52	32.80	33.33	33.33	qfq	1,871,780	62,489,530	-3.11%
2026-06-23	34.58	35.20	33.89	34.40	34.40	qfq	1,385,588	47,833,777	-0.55%
2026-06-22	35.65	35.69	33.89	34.59	34.59	qfq	2,171,088	74,912,069	-3.11%
2026-06-18	36.78	36.78	35.44	35.70	35.70	qfq	1,269,120	45,382,362	-2.59%
2026-06-17	36.92	37.20	36.18	36.65	36.65	qfq	1,059,044	38,813,807	-0.14%
2026-06-16	35.35	37.19	34.46	36.70	36.70	qfq	2,003,090	72,036,146	3.00%
2026-06-15	35.55	36.14	35.13	35.63	35.63	qfq	1,030,892	36,652,170	0.34%
2026-06-12	36.31	36.31	35.36	35.51	35.51	qfq	1,122,328	40,186,931	-1.39%
2026-06-11	34.40	36.30	33.66	36.01	36.01	qfq	3,126,500	109,315,533	4.65%
2026-06-10	35.05	35.47	33.95	34.41	34.41	qfq	1,016,885	35,046,272	-2.93%
2026-06-09	35.42	36.15	35.01	35.45	35.45	qfq	937,300	33,120,161	0.34%
2026-06-08	35.21	36.49	34.45	35.33	35.33	qfq	1,433,666	51,144,985	-1.31%
2026-06-05	36.40	36.79	35.52	35.80	35.80	qfq	1,623,160	58,369,651	-2.19%
2026-06-04	37.06	38.00	36.60	36.60	36.60	qfq	1,580,660	58,709,462	-1.64%
2026-06-03	37.00	37.99	36.79	37.21	37.06	qfq	1,416,160	52,814,407	-0.98%
2026-06-02	39.05	39.08	37.50	37.58	37.43	qfq	1,253,060	47,625,609	-2.67%
2026-06-01	37.68	39.10	37.58	38.61	38.45	qfq	1,376,480	52,927,489	1.21%
2026-05-29	37.43	38.56	37.00	38.15	38.00	qfq	1,889,360	71,425,405	2.09%
2026-05-28	37.55	38.04	36.71	37.37	37.22	qfq	1,432,080	53,592,273	-1.06%
2026-05-27	39.19	39.43	37.55	37.77	37.62	qfq	1,948,100	74,259,890	-3.62%
2026-05-26	39.40	40.40	38.81	39.19	39.03	qfq	1,357,180	53,533,738	-0.99%
2026-05-25	40.57	41.04	39.00	39.58	39.42	qfq	1,654,380	65,742,468	-2.46%
2026-05-22	38.95	40.84	38.95	40.58	40.42	qfq	1,658,100	66,453,318	2.35%
2026-05-21	41.23	41.53	39.52	39.65	39.49	qfq	2,291,860	92,788,440	-3.79%
2026-05-20	41.71	41.93	40.91	41.21	41.04	qfq	1,557,140	64,344,452	-1.20%
2026-05-19	41.50	42.07	41.14	41.71	41.54	qfq	1,708,632	71,121,859	0.77%
2026-05-18	40.96	41.96	40.71	41.39	41.22	qfq	2,053,018	84,711,825	0.32%
2026-05-15	40.53	41.61	40.31	41.26	41.09	qfq	2,002,980	81,983,718	1.80%
2026-05-14	42.00	42.23	40.50	40.53	40.37	qfq	2,147,840	88,339,456	-3.22%
2026-05-13	41.27	43.59	41.27	41.88	41.71	qfq	3,588,272	152,505,119	1.01%
2026-05-12	41.50	42.10	40.50	41.46	41.29	qfq	2,988,252	123,800,031	1.29%
2026-05-11	43.33	43.50	40.88	40.93	40.77	qfq	4,078,257	169,482,276	0.99%
2026-05-08	38.00	41.50	37.83	40.53	40.37	qfq	4,260,342	169,647,691	6.66%
2026-05-07	37.54	38.45	37.28	38.00	37.85	qfq	2,199,290	83,286,711	1.28%
2026-05-06	37.60	38.32	37.16	37.52	37.37	qfq	2,082,620	78,196,357	0.00%
2026-04-30	38.71	38.71	37.47	37.52	37.37	qfq	2,014,640	76,044,643	-2.11%
2026-04-29	36.90	39.30	35.74	38.33	38.18	qfq	4,112,193	155,696,677	1.29%
2026-04-28	38.87	39.03	37.63	37.84	37.69	qfq	1,966,440	74,833,990	-2.65%
2026-04-27	38.74	39.47	38.35	38.87	38.71	qfq	1,891,395	73,566,033	-0.05%
2026-04-24	38.58	39.50	38.25	38.89	38.73	qfq	1,751,720	68,086,091	0.80%
2026-04-23	39.61	39.94	38.23	38.58	38.42	qfq	2,073,355	80,425,905	-2.99%
2026-04-22	39.88	40.00	39.13	39.77	39.61	qfq	1,746,880	69,193,423	-0.28%
2026-04-21	39.97	40.45	39.56	39.88	39.72	qfq	1,746,560	69,777,246	-0.23%
2026-04-20	39.71	41.28	39.06	39.97	39.81	qfq	2,967,538	119,153,457	0.65%
2026-04-17	41.00	41.26	39.45	39.71	39.55	qfq	2,996,564	120,344,031	-3.59%
2026-04-16	41.30	41.65	40.91	41.19	41.02	qfq	1,967,360	81,072,096	0.05%
2026-04-15	40.91	41.56	40.46	41.17	41.00	qfq	2,348,100	96,319,404	0.46%
2026-04-14	41.08	41.46	40.40	40.98	40.82	qfq	2,301,620	93,871,090	0.56%
2026-04-13	40.00	41.80	39.86	40.75	40.59	qfq	3,571,840	146,283,311	1.27%
2026-04-10	39.63	40.50	39.20	40.24	40.08	qfq	1,902,377	76,168,611	1.93%
2026-04-09	39.76	40.38	39.19	39.48	39.32	qfq	1,555,100	61,850,146	-1.32%
2026-04-08	39.88	40.50	39.50	40.01	39.85	qfq	2,530,756	101,485,887	1.94%
2026-04-07	38.35	40.08	37.88	39.25	39.09	qfq	2,406,888	94,633,392	2.67%
2026-04-03	38.96	39.40	37.50	38.23	38.08	qfq	2,810,980	107,525,879	-1.47%
2026-04-02	40.99	41.08	38.38	38.80	38.64	qfq	3,629,807	142,365,599	-5.13%
2026-04-01	41.46	41.87	40.66	40.90	40.74	qfq	2,708,670	111,301,374	1.11%
2026-03-31	42.25	42.25	40.41	40.45	40.29	qfq	2,250,146	92,472,733	-3.28%
2026-03-30	41.64	42.54	41.05	41.82	41.65	qfq	2,686,763	112,088,842	-1.92%
2026-03-27	41.76	43.00	41.70	42.64	42.47	qfq	3,046,386	129,240,835	1.28%
2026-03-26	42.53	43.72	41.92	42.10	41.93	qfq	2,746,777	117,108,693	-1.98%
2026-03-25	42.29	43.75	42.03	42.95	42.78	qfq	4,029,908	173,006,678	2.16%
2026-03-24	40.66	42.18	40.41	42.04	41.87	qfq	3,864,721	159,602,303	6.05%
2026-03-23	41.00	41.43	39.32	39.64	39.48	qfq	4,194,017	169,315,923	-5.39%
2026-03-20	44.67	44.89	41.85	41.90	41.73	qfq	6,786,850	291,662,559	-6.68%
2026-03-19	45.30	46.34	44.60	44.90	44.72	qfq	6,384,308	288,701,220	-2.73%
2026-03-18	49.59	50.25	45.50	46.16	45.97	qfq	9,350,896	442,749,398	-0.94%
2026-03-17	46.20	47.28	44.10	46.60	46.41	qfq	10,206,730	461,899,968	-3.68%
2026-03-16	42.85	50.00	42.50	48.38	48.19	qfq	14,050,276	654,400,066	11.27%
2026-03-13	42.64	43.50	41.80	43.48	43.31	qfq	6,330,159	271,518,027	2.26%
2026-03-12	40.71	44.40	40.60	42.52	42.35	qfq	9,170,314	391,829,642	4.22%
2026-03-11	41.73	42.17	40.75	40.80	40.64	qfq	5,158,415	212,873,464	-1.45%
2026-03-10	41.30	42.88	40.55	41.40	41.23	qfq	6,066,951	253,373,799	0.24%
2026-03-09	40.09	42.30	39.77	41.30	41.13	qfq	8,332,073	341,204,753	2.28%
2026-03-06	35.56	42.00	35.49	40.38	40.22	qfq	8,851,777	348,839,729	13.78%
2026-03-05	35.88	36.08	35.22	35.49	35.35	qfq	1,129,040	40,176,779	-0.03%
2026-03-04	35.70	36.22	35.33	35.50	35.36	qfq	1,448,980	51,796,158	-1.06%
2026-03-03	37.10	37.60	35.73	35.88	35.74	qfq	1,805,899	66,103,857	-3.81%
2026-03-02	37.90	38.16	36.68	37.30	37.15	qfq	2,207,256	82,309,219	-0.80%
2026-02-27	38.17	38.23	37.50	37.60	37.45	qfq	1,651,656	62,318,401	-1.49%
2026-02-26	38.00	38.63	37.85	38.17	38.02	qfq	1,002,280	38,357,785	0.21%
2026-02-25	38.22	38.38	37.66	38.09	37.94	qfq	1,128,500	43,084,049	0.13%
2026-02-24	37.59	38.10	37.48	38.04	37.89	qfq	1,353,925	51,301,416	2.01%
2026-02-13	37.41	37.89	37.25	37.29	37.14	qfq	938,660	35,248,396	-0.51%
2026-02-12	38.38	38.50	37.46	37.48	37.33	qfq	1,652,120	62,568,986	-2.29%
2026-02-11	38.40	38.58	37.91	38.36	38.21	qfq	1,165,380	44,565,159	0.05%
2026-02-10	37.33	38.62	37.23	38.34	38.19	qfq	1,684,762	64,224,779	2.57%
2026-02-09	37.50	37.68	37.19	37.38	37.23	qfq	828,780	31,022,405	0.48%
2026-02-06	36.89	37.60	36.62	37.20	37.05	qfq	1,334,160	49,711,420	0.90%
2026-02-05	36.77	37.33	36.62	36.87	36.72	qfq	1,036,860	38,367,369	0.24%
2026-02-04	37.03	37.37	36.58	36.78	36.63	qfq	1,145,122	42,282,918	-0.97%
2026-02-03	36.53	37.67	36.41	37.14	36.99	qfq	1,792,082	66,539,881	1.75%
2026-02-02	36.70	37.43	36.30	36.50	36.35	qfq	2,403,136	88,313,006	-1.35%
2026-01-30	36.72	37.94	36.72	37.00	36.85	qfq	2,805,992	104,603,202	1.56%
2026-01-29	36.59	37.03	36.22	36.43	36.28	qfq	1,641,360	60,102,752	-0.41%
2026-01-28	37.00	37.36	36.42	36.58	36.43	qfq	1,826,496	67,031,468	-2.06%
2026-01-27	37.89	38.08	36.45	37.35	37.20	qfq	2,722,940	100,769,101	-2.02%
2026-01-26	39.76	39.76	37.73	38.12	37.97	qfq	3,102,160	119,105,372	-4.17%
2026-01-23	38.71	39.98	38.60	39.78	39.62	qfq	3,423,612	134,834,876	2.61%
2026-01-22	39.28	39.48	38.55	38.77	38.61	qfq	1,883,960	73,124,085	-0.92%
2026-01-21	38.19	39.40	38.11	39.13	38.97	qfq	2,358,780	92,004,909	1.48%
2026-01-20	38.80	38.92	38.00	38.56	38.40	qfq	1,788,920	68,809,850	-0.80%
2026-01-19	37.90	39.45	37.90	38.87	38.71	qfq	2,389,864	93,040,979	2.07%
2026-01-16	37.78	38.20	37.42	38.08	37.93	qfq	1,643,399	62,268,156	1.30%
2026-01-15	37.57	37.86	37.23	37.59	37.44	qfq	1,305,000	49,075,092	0.51%
2026-01-14	37.30	37.99	36.88	37.40	37.25	qfq	1,837,660	68,891,996	-0.29%
2026-01-13	38.41	38.54	37.32	37.51	37.36	qfq	2,178,620	82,750,265	-2.34%
2026-01-12	37.90	38.68	37.20	38.41	38.26	qfq	3,067,300	116,833,240	1.67%
2026-01-09	37.62	37.88	37.15	37.78	37.63	qfq	1,304,140	48,980,233	0.43%
2026-01-08	37.52	37.93	37.40	37.62	37.47	qfq	1,138,080	42,722,014	-0.16%
2026-01-07	37.70	37.82	37.45	37.68	37.53	qfq	1,093,187	41,151,141	0.24%
2026-01-06	38.27	38.27	37.29	37.59	37.44	qfq	1,493,560	56,024,740	-0.53%
2026-01-05	37.75	38.44	37.43	37.79	37.64	qfq	1,091,633	41,432,068	0.11%
2025-12-31	37.44	37.90	37.21	37.75	37.60	qfq	818,640	30,785,069	0.99%
2025-12-30	38.08	38.28	37.30	37.38	37.23	qfq	1,253,467	47,241,645	-2.43%
2025-12-29	37.63	39.00	37.58	38.31	38.16	qfq	2,113,965	81,239,851	2.24%
2025-12-26	37.27	37.86	37.27	37.47	37.32	qfq	985,870	37,003,552	0.16%
2025-12-25	37.63	38.05	37.23	37.41	37.26	qfq	971,691	36,400,457	-0.48%
2025-12-24	36.56	38.19	36.43	37.59	37.44	qfq	2,017,092	76,082,188	2.79%
2025-12-23	36.84	37.46	36.57	36.57	36.42	qfq	939,280	34,729,469	-1.11%
2025-12-22	36.10	37.05	36.01	36.98	36.83	qfq	1,058,920	38,835,431	2.01%
2025-12-19	36.39	37.05	36.01	36.25	36.10	qfq	1,107,134	40,428,005	-0.38%
2025-12-18	35.19	37.43	34.99	36.39	36.24	qfq	2,437,291	89,254,925	3.23%
2025-12-17	35.23	35.40	34.41	35.25	35.11	qfq	939,460	32,773,101	0.06%
2025-12-16	35.35	35.75	35.01	35.23	35.09	qfq	835,820	29,492,876	-1.12%
2025-12-15	36.20	36.45	35.63	35.63	35.49	qfq	1,355,706	48,811,077	-2.46%
2025-12-12	36.41	37.02	36.15	36.53	36.38	qfq	873,924	31,896,199	-0.14%
2025-12-11	37.53	37.53	36.58	36.58	36.43	qfq	1,098,105	40,467,674	-2.24%
2025-12-10	37.73	37.80	37.30	37.42	37.27	qfq	832,863	31,195,840	-0.69%
2025-12-09	38.39	38.92	37.64	37.68	37.53	qfq	1,014,700	38,662,899	-1.82%
2025-12-08	38.47	39.28	38.09	38.38	38.23	qfq	1,176,800	45,527,947	0.29%
2025-12-05	38.27	38.38	37.81	38.27	38.12	qfq	772,670	29,417,948	0.00%
2025-12-04	38.87	39.07	38.13	38.27	38.12	qfq	1,078,380	41,441,461	-2.05%
2025-12-03	39.08	39.20	38.60	39.07	38.91	qfq	865,000	33,714,223	0.03%
2025-12-02	39.57	39.99	39.04	39.06	38.90	qfq	790,509	31,131,038	-1.26%
2025-12-01	39.48	39.90	39.00	39.56	39.40	qfq	1,138,460	44,777,895	0.38%
2025-11-28	38.49	39.86	38.49	39.41	39.25	qfq	1,289,480	50,786,515	1.21%
2025-11-27	38.01	39.17	38.01	38.94	38.78	qfq	988,740	38,344,175	0.85%
2025-11-26	38.58	39.27	38.28	38.61	38.45	qfq	1,244,304	48,325,991	0.57%
2025-11-25	38.00	38.88	37.80	38.39	38.24	qfq	1,135,560	43,768,398	1.70%
2025-11-24	38.30	38.38	37.28	37.75	37.60	qfq	1,588,705	59,758,678	0.00%
2025-11-21	40.13	40.36	37.36	37.75	37.60	qfq	3,065,135	117,993,245	-6.30%
2025-11-20	41.51	42.19	40.20	40.29	40.13	qfq	2,267,530	93,007,055	-2.80%
2025-11-19	41.04	41.88	40.80	41.45	41.28	qfq	2,206,480	91,481,244	1.15%
2025-11-18	41.30	41.63	40.77	40.98	40.82	qfq	1,533,991	63,128,683	-0.73%
2025-11-17	40.92	42.23	40.63	41.28	41.11	qfq	2,776,079	114,903,893	1.50%
2025-11-14	41.04	41.41	40.67	40.67	40.51	qfq	1,038,580	42,589,306	-0.47%
2025-11-13	41.19	41.19	40.54	40.86	40.70	qfq	951,640	38,798,656	0.29%
2025-11-12	41.44	41.45	40.41	40.74	40.58	qfq	1,551,848	63,137,237	-1.69%
2025-11-11	40.36	42.10	40.12	41.44	41.27	qfq	3,066,227	126,435,971	2.65%
2025-11-10	39.91	40.75	39.71	40.37	40.21	qfq	1,313,960	52,772,296	1.08%
2025-11-07	39.99	40.48	39.85	39.94	39.78	qfq	1,219,860	48,890,123	-0.13%
2025-11-06	40.00	40.35	39.80	39.99	39.83	qfq	1,409,518	56,289,309	-0.22%
2025-11-05	40.09	41.25	39.93	40.08	39.92	qfq	1,774,993	71,662,098	-0.91%
2025-11-04	41.74	41.74	40.15	40.45	40.29	qfq	2,362,288	95,971,070	-3.11%
2025-11-03	42.46	42.60	41.52	41.75	41.58	qfq	2,181,492	91,199,266	-1.79%
2025-10-31	41.27	43.10	40.13	42.51	42.34	qfq	4,483,315	188,971,062	3.18%
2025-10-30	39.35	43.03	39.23	41.20	41.03	qfq	5,705,898	236,258,088	2.51%
2025-10-29	40.05	40.36	39.34	40.19	40.03	qfq	1,577,940	62,952,007	0.25%
2025-10-28	40.40	40.83	39.96	40.09	39.93	qfq	1,090,381	44,017,414	-0.52%
2025-10-27	40.46	40.68	40.25	40.30	40.14	qfq	955,113	38,605,097	-0.27%
2025-10-24	40.24	40.79	40.06	40.41	40.25	qfq	970,039	39,180,872	0.12%
2025-10-23	40.38	40.42	39.81	40.36	40.20	qfq	1,078,700	43,184,782	-0.17%
2025-10-22	40.17	40.97	40.00	40.43	40.27	qfq	1,254,620	50,869,600	0.65%
2025-10-21	40.30	40.43	39.86	40.17	40.01	qfq	904,382	36,336,279	0.15%
2025-10-20	39.72	40.20	39.63	40.11	39.95	qfq	1,409,086	56,349,154	2.40%
2025-10-17	40.34	40.48	39.17	39.17	39.01	qfq	1,423,960	56,512,166	-2.90%
2025-10-16	40.95	41.26	40.25	40.34	40.18	qfq	1,225,836	49,812,536	-2.02%
2025-10-15	41.51	41.60	40.71	41.17	41.00	qfq	1,720,000	70,600,087	0.07%
2025-10-14	42.67	43.10	41.00	41.14	40.97	qfq	1,637,822	68,691,582	-3.56%
2025-10-13	41.30	43.20	40.60	42.66	42.49	qfq	2,109,531	89,431,801	0.38%
2025-10-10	42.44	43.30	42.22	42.50	42.33	qfq	1,883,160	80,369,471	0.40%
2025-10-09	42.22	43.01	41.70	42.33	42.16	qfq	1,581,650	66,874,203	0.52%
2025-09-30	42.19	42.50	41.96	42.11	41.94	qfq	1,140,280	48,155,698	0.29%
2025-09-29	42.16	42.49	41.41	41.99	41.82	qfq	1,314,248	55,063,599	-0.40%
2025-09-26	41.75	42.94	41.38	42.16	41.99	qfq	2,178,910	92,249,830	1.18%
2025-09-25	42.20	42.33	41.41	41.67	41.50	qfq	1,470,571	61,451,017	-1.09%
2025-09-24	41.30	42.25	41.10	42.13	41.96	qfq	2,301,286	95,775,544	1.74%
2025-09-23	42.44	42.68	40.37	41.41	41.24	qfq	2,292,468	94,197,871	-2.06%
2025-09-22	43.00	43.12	41.93	42.28	42.11	qfq	1,784,370	75,612,604	-1.33%
2025-09-19	43.34	43.60	42.38	42.85	42.68	qfq	2,127,826	91,345,230	-1.06%
2025-09-18	44.02	44.22	42.88	43.31	43.14	qfq	2,415,637	105,524,576	-1.99%
2025-09-17	44.25	45.28	44.05	44.19	44.01	qfq	1,986,115	88,529,027	0.45%
2025-09-16	44.60	44.85	43.30	43.99	43.81	qfq	2,565,259	112,423,502	-1.41%
2025-09-15	44.75	45.12	44.44	44.62	44.44	qfq	1,609,816	71,953,451	-1.00%
2025-09-12	45.50	45.89	44.75	45.07	44.89	qfq	1,981,609	89,623,924	-0.92%
2025-09-11	45.01	45.79	44.51	45.49	45.31	qfq	2,183,860	98,645,802	0.46%
2025-09-10	44.33	45.41	44.33	45.28	45.10	qfq	1,844,278	82,808,280	1.46%
2025-09-09	46.23	46.27	44.45	44.63	44.45	qfq	1,738,200	78,436,046	-2.64%
2025-09-08	44.31	46.58	44.07	45.84	45.66	qfq	3,380,260	154,692,354	3.41%
2025-09-05	44.07	44.79	43.60	44.33	44.15	qfq	2,031,352	89,930,537	0.61%
2025-09-04	44.45	44.94	43.37	44.06	43.88	qfq	2,092,409	92,789,222	-1.17%
2025-09-03	45.57	45.98	44.36	44.58	44.40	qfq	1,646,646	74,145,638	-2.02%
2025-09-02	46.93	47.11	45.00	45.50	45.32	qfq	3,055,816	140,262,389	-3.44%
2025-09-01	48.36	48.76	46.67	47.12	46.93	qfq	3,958,718	187,173,602	-2.56%
2025-08-29	46.97	49.50	46.58	48.36	48.17	qfq	5,639,041	274,187,818	3.20%
2025-08-28	47.67	48.22	45.50	46.86	46.67	qfq	5,510,776	257,444,531	-2.42%
2025-08-27	49.01	50.19	47.01	48.02	47.83	qfq	7,547,126	367,056,080	-4.51%
2025-08-26	49.98	50.72	49.44	50.29	50.09	qfq	4,407,600	220,669,073	0.66%
2025-08-25	48.21	51.88	48.21	49.96	49.76	qfq	7,488,933	377,286,287	3.82%
2025-08-22	47.89	48.20	47.63	48.12	47.93	qfq	2,662,735	127,692,289	0.50%
2025-08-21	48.91	49.59	47.56	47.88	47.69	qfq	3,657,430	177,265,124	-2.03%
2025-08-20	48.90	49.29	48.38	48.87	48.67	qfq	2,266,741	110,711,959	-0.43%
2025-08-19	48.79	49.34	47.74	49.08	48.88	qfq	3,314,900	160,871,295	0.59%
2025-08-18	47.50	48.88	47.50	48.79	48.59	qfq	3,930,052	189,829,702	2.72%
2025-08-15	47.80	48.23	47.41	47.50	47.31	qfq	2,515,635	119,838,587	-0.48%
2025-08-14	47.85	48.44	47.38	47.73	47.54	qfq	3,188,330	152,421,313	-0.73%
2025-08-13	47.86	49.29	47.66	48.08	47.89	qfq	3,874,800	187,971,864	0.90%
2025-08-12	49.00	49.37	47.61	47.65	47.46	qfq	3,118,140	150,214,375	-2.26%
2025-08-11	47.70	49.16	47.70	48.75	48.55	qfq	3,470,580	168,390,392	2.24%
2025-08-08	47.33	47.95	46.40	47.68	47.49	qfq	2,944,783	138,908,471	0.76%
2025-08-07	47.32	48.10	47.02	47.32	47.13	qfq	3,023,266	144,098,983	0.02%
2025-08-06	46.27	47.53	46.10	47.31	47.12	qfq	3,064,715	144,102,900	2.49%
2025-08-05	46.71	46.93	45.97	46.16	45.97	qfq	2,981,249	138,049,854	-1.28%
2025-08-04	46.60	47.40	46.30	46.76	46.57	qfq	2,569,318	120,185,806	-0.55%
2025-08-01	47.78	48.12	47.00	47.02	46.83	qfq	4,034,180	191,480,191	-2.35%
2025-07-31	46.00	48.80	45.97	48.15	47.96	qfq	6,600,623	314,254,050	3.77%
2025-07-30	46.21	46.60	45.47	46.40	46.21	qfq	2,839,100	130,703,762	0.41%
2025-07-29	45.62	46.65	44.73	46.21	46.02	qfq	4,301,514	197,058,897	1.29%
2025-07-28	45.87	46.25	45.33	45.62	45.44	qfq	3,165,880	144,708,964	-0.72%
2025-07-25	44.60	46.70	44.33	45.95	45.77	qfq	6,921,106	317,214,648	4.22%
2025-07-24	44.00	44.59	43.70	44.09	43.91	qfq	2,653,860	117,150,764	-0.27%
2025-07-23	43.50	44.66	43.23	44.21	44.03	qfq	3,714,695	163,749,195	1.54%
2025-07-22	43.35	44.04	43.17	43.54	43.36	qfq	2,137,620	93,171,140	0.32%
2025-07-21	43.14	44.19	43.13	43.40	43.23	qfq	2,421,480	106,014,992	0.12%
2025-07-18	44.33	44.55	42.86	43.35	43.18	qfq	3,180,560	137,675,556	-1.75%
2025-07-17	43.65	44.25	43.44	44.12	43.94	qfq	1,788,980	78,609,415	0.94%
2025-07-16	43.50	44.36	43.33	43.71	43.53	qfq	2,163,760	95,090,537	0.48%
2025-07-15	43.89	44.48	43.26	43.50	43.33	qfq	1,685,940	73,674,732	-0.66%
2025-07-14	42.95	44.13	42.80	43.79	43.61	qfq	2,222,340	97,251,035	1.86%
2025-07-11	44.20	44.20	41.64	42.99	42.82	qfq	3,760,480	160,424,771	-3.57%
2025-07-10	43.51	44.75	43.31	44.58	44.40	qfq	2,195,307	96,507,619	2.46%
2025-07-09	44.02	44.18	43.38	43.51	43.34	qfq	1,972,860	86,024,821	-1.16%
2025-07-08	43.95	44.61	43.58	44.02	43.84	qfq	1,909,480	84,464,478	0.92%
2025-07-07	43.88	44.03	43.43	43.62	43.44	qfq	1,440,380	62,923,323	-0.59%
2025-07-04	45.03	45.27	43.80	43.88	43.70	qfq	2,389,560	105,706,639	-3.09%
2025-07-03	44.98	45.50	44.65	45.28	45.10	qfq	2,021,674	91,380,598	0.71%
2025-07-02	45.60	45.92	44.51	44.96	44.78	qfq	2,932,240	132,018,698	-1.19%
2025-07-01	45.05	45.78	44.60	45.50	45.32	qfq	3,292,720	148,884,419	1.34%
2025-06-30	44.10	45.19	43.99	44.90	44.72	qfq	2,792,800	124,863,313	2.32%
2025-06-27	44.56	44.59	43.67	43.88	43.70	qfq	2,072,980	91,436,660	-0.88%
2025-06-26	44.08	45.10	43.61	44.27	44.09	qfq	3,369,220	149,746,082	0.73%
2025-06-25	44.13	44.25	43.38	43.95	43.77	qfq	2,808,720	122,916,543	0.09%
2025-06-24	42.82	44.26	42.82	43.91	43.73	qfq	3,676,480	161,153,331	1.83%
2025-06-23	45.59	46.41	42.86	43.12	42.95	qfq	6,303,907	275,795,574	-7.07%
2025-06-20	46.25	47.14	45.83	46.40	46.21	qfq	2,469,720	114,752,460	-0.28%
2025-06-19	48.05	49.33	46.15	46.53	46.34	qfq	4,446,876	211,415,640	-3.90%
2025-06-18	50.53	50.53	48.06	48.42	48.23	qfq	5,063,440	247,525,889	-4.31%
2025-06-17	49.50	50.99	49.00	50.60	50.40	qfq	7,430,625	372,229,082	3.16%
2025-06-16	48.01	49.22	47.34	49.05	48.85	qfq	4,999,480	241,140,776	1.62%
2025-06-13	47.07	49.39	46.17	48.27	48.08	qfq	7,219,843	346,817,270	2.61%
2025-06-12	46.20	48.28	45.81	47.04	46.85	qfq	3,976,260	187,590,796	1.88%
2025-06-11	46.00	46.48	45.70	46.17	45.98	qfq	1,883,760	86,905,265	0.02%
2025-06-10	46.39	47.50	45.45	46.16	45.97	qfq	3,702,340	171,848,304	-0.58%
2025-06-09	45.77	47.24	45.50	46.43	46.24	qfq	2,633,540	122,568,532	1.38%
2025-06-06	45.51	46.44	44.88	45.80	45.62	qfq	2,975,676	135,833,911	0.64%
2025-06-05	46.71	47.12	45.23	45.51	45.33	qfq	5,290,840	243,074,745	-3.91%
2025-06-04	45.60	49.74	44.00	47.36	47.17	qfq	8,515,002	402,098,152	4.32%
2025-06-03	47.08	47.99	44.11	45.40	45.22	qfq	5,764,147	261,689,324	-6.20%
2025-05-30	48.67	49.27	47.67	48.40	48.21	qfq	2,144,486	103,488,950	-0.55%
2025-05-29	47.50	50.45	47.50	48.67	48.47	qfq	3,894,739	191,719,799	1.48%
2025-05-28	47.40	48.98	47.29	47.96	47.77	qfq	2,190,833	105,645,649	1.03%
2025-05-27	48.32	48.35	46.99	47.47	47.28	qfq	2,057,766	97,640,111	-1.27%
2025-05-26	48.03	48.82	47.52	48.08	47.89	qfq	1,529,906	73,385,299	-29.29%
2025-05-23	68.99	69.75	67.88	68.00	48.38	qfq	1,330,213	91,668,822	-1.18%
2025-05-22	70.59	70.80	68.78	68.81	48.96	qfq	1,239,900	86,064,320	-1.88%
2025-05-21	70.35	70.35	68.76	70.13	49.90	qfq	1,429,201	99,554,474	-0.04%
2025-05-20	68.03	70.83	68.03	70.16	49.92	qfq	2,839,300	198,532,573	2.39%
2025-05-19	70.50	70.50	67.52	68.52	48.75	qfq	3,435,400	235,781,115	-3.21%
2025-05-16	70.01	72.78	69.30	70.79	50.37	qfq	2,383,997	168,948,324	0.37%
2025-05-15	70.62	71.30	69.62	70.53	50.18	qfq	1,715,600	120,772,161	-0.17%
2025-05-14	70.00	71.44	69.80	70.65	50.27	qfq	2,206,500	155,505,540	0.57%
2025-05-13	70.95	71.77	69.94	70.25	49.99	qfq	2,292,962	161,811,503	-0.99%
2025-05-12	73.15	73.70	70.41	70.95	50.48	qfq	3,446,100	246,308,324	-2.97%
2025-05-09	74.85	78.00	73.01	73.12	52.03	qfq	3,710,400	277,124,809	-2.18%
2025-05-08	74.23	75.88	73.50	74.75	53.19	qfq	1,959,262	146,292,666	0.40%
2025-05-07	76.80	78.17	73.50	74.45	52.97	qfq	2,426,862	183,122,000	-2.57%
2025-05-06	77.70	77.88	73.61	76.41	54.37	qfq	2,566,800	193,864,390	-0.51%
2025-04-30	76.52	78.68	76.20	76.80	54.65	qfq	2,196,600	170,526,797	0.37%
2025-04-29	77.93	78.00	72.93	76.52	54.45	qfq	3,347,900	253,365,143	-2.78%
2025-04-28	78.00	79.68	76.69	78.71	56.01	qfq	2,080,800	163,111,400	0.52%
2025-04-25	82.53	82.53	77.03	78.30	55.71	qfq	3,864,151	306,269,848	-4.50%
2025-04-24	82.00	83.55	79.28	81.99	58.34	qfq	3,280,425	267,505,094	-0.01%
2025-04-23	85.89	86.91	80.33	82.00	58.35	qfq	5,609,400	466,482,803	-5.65%
2025-04-22	90.00	90.00	86.80	86.91	61.84	qfq	2,860,158	251,147,306	-1.91%
2025-04-21	79.92	89.76	79.66	88.60	63.04	qfq	5,657,271	488,700,251	10.42%
2025-04-18	81.55	81.65	79.12	80.24	57.09	qfq	1,977,100	158,781,315	-0.94%
2025-04-17	84.21	86.50	80.60	81.00	57.63	qfq	3,278,800	272,616,627	-3.38%
2025-04-16	82.04	85.86	81.05	83.83	59.65	qfq	3,696,800	310,899,044	1.17%
2025-04-15	82.85	85.10	81.50	82.86	58.96	qfq	2,541,800	210,999,041	-0.50%
2025-04-14	83.10	84.48	82.02	83.28	59.26	qfq	3,051,100	253,999,170	0.86%
2025-04-11	75.00	85.60	74.34	82.57	58.75	qfq	6,332,900	519,268,993	8.25%
2025-04-10	77.30	81.14	76.28	76.28	54.28	qfq	5,541,400	433,912,252	8.96%
2025-04-09	67.00	71.44	63.86	70.01	49.81	qfq	4,100,700	281,130,798	2.14%
2025-04-08	70.00	72.50	66.20	68.54	48.77	qfq	4,488,120	310,400,760	0.94%
2025-04-07	71.70	75.90	66.10	67.90	48.31	qfq	5,821,420	419,359,734	-10.54%
2025-04-03	80.00	80.80	72.33	75.90	54.01	qfq	7,474,503	569,328,182	-7.97%
2025-04-02	85.03	85.57	81.30	82.47	58.68	qfq	2,911,700	241,640,112	-0.10%
2025-04-01	81.99	83.50	79.60	82.55	58.74	qfq	4,347,200	355,641,467	1.08%
2025-03-31	75.97	82.95	75.32	81.67	58.11	qfq	5,223,179	418,908,677	6.33%
2025-03-28	78.00	80.16	76.53	76.81	54.65	qfq	2,767,480	214,938,712	-2.67%
2025-03-27	80.02	82.95	78.38	78.92	56.15	qfq	4,115,380	331,932,705	-0.92%
2025-03-26	73.75	85.88	73.75	79.65	56.67	qfq	6,534,296	522,469,801	7.19%
2025-03-25	75.00	76.80	72.00	74.31	52.87	qfq	2,586,204	193,206,175	-0.95%
2025-03-24	77.22	79.86	72.30	75.02	53.38	qfq	3,769,300	284,570,260	-3.81%
2025-03-21	77.00	78.88	76.49	77.99	55.49	qfq	2,018,484	156,538,452	-0.88%
2025-03-20	81.80	82.99	78.07	78.68	55.98	qfq	2,995,984	240,147,329	-2.83%
2025-03-19	79.50	81.12	78.57	80.97	57.61	qfq	2,790,784	223,295,100	1.80%
2025-03-18	79.13	81.44	77.00	79.54	56.60	qfq	3,725,800	295,647,714	2.50%
2025-03-17	73.85	79.95	73.85	77.60	55.22	qfq	3,498,200	270,487,070	3.19%
2025-03-14	77.99	79.02	75.20	75.20	53.51	qfq	3,852,000	294,349,903	-3.57%
2025-03-13	75.88	77.98	72.08	77.98	55.49	qfq	6,191,966	458,810,017	1.93%
2025-03-12	81.50	82.50	76.50	76.50	54.43	qfq	4,321,300	343,659,783	-6.90%
2025-03-11	81.14	83.36	79.68	82.17	58.47	qfq	2,345,300	190,721,801	-0.24%
2025-03-10	81.35	83.16	79.34	82.37	58.61	qfq	3,051,800	247,635,202	-0.91%
2025-03-07	83.80	85.88	81.95	83.13	59.15	qfq	3,606,447	302,833,752	-0.56%
2025-03-06	86.44	87.52	82.51	83.60	59.48	qfq	4,638,689	390,291,624	-4.46%
2025-03-05	77.56	88.99	77.02	87.50	62.26	qfq	7,376,524	612,580,651	11.68%
2025-03-04	77.38	79.80	76.80	78.35	55.75	qfq	2,894,114	225,843,245	-0.68%
2025-03-03	77.18	80.90	76.00	78.89	56.13	qfq	3,750,021	295,546,856	2.52%
2025-02-28	80.00	83.60	76.88	76.95	54.75	qfq	4,207,272	336,294,816	-4.23%
2025-02-27	78.67	81.62	77.33	80.35	57.17	qfq	3,798,100	302,410,155	0.93%
2025-02-26	83.00	85.00	79.50	79.61	56.65	qfq	5,717,238	465,988,281	-4.00%
2025-02-25	79.50	86.16	79.50	82.93	59.01	qfq	6,564,136	545,171,147	2.19%
2025-02-24	72.08	86.00	70.07	81.15	57.74	qfq	9,496,954	727,508,883	9.56%
2025-02-21	73.89	75.20	71.55	74.07	52.70	qfq	6,893,743	504,462,779	-1.72%
2025-02-20	69.80	77.50	69.66	75.37	53.63	qfq	8,838,083	653,059,976	6.24%
2025-02-19	68.86	77.77	67.55	70.94	50.48	qfq	9,413,581	675,541,206	1.37%
2025-02-18	68.50	72.00	66.66	69.98	49.79	qfq	7,744,282	536,280,667	2.31%
2025-02-17	66.00	71.99	64.50	68.40	48.67	qfq	8,342,512	569,388,309	-2.12%
2025-02-14	67.89	73.18	66.01	69.88	49.72	qfq	9,864,879	681,013,325	-2.47%
2025-02-13	71.81	77.15	70.32	71.65	50.98	qfq	10,355,964	754,467,237	-2.95%
2025-02-12	74.23	79.88	66.10	73.83	52.53	qfq	16,185,425	1,169,283,188	5.43%
2025-02-11	60.50	70.03	58.95	70.03	49.83	qfq	8,928,900	580,492,923	20.00%
2025-02-10	50.76	58.36	48.40	58.36	41.53	qfq	9,140,211	469,076,654	20.01%
2025-02-07	44.02	50.79	42.48	48.63	34.60	qfq	9,912,791	447,300,817	10.57%
2025-02-06	42.62	44.22	40.72	43.98	31.29	qfq	6,247,369	267,166,221	3.19%
2025-02-05	46.50	51.11	42.54	42.62	30.33	qfq	9,039,593	418,081,109	-10.78%
2025-01-27	46.00	48.80	44.24	47.77	33.99	qfq	6,088,039	286,136,448	6.87%
2025-01-24	39.55	45.03	39.55	44.70	31.81	qfq	5,812,947	249,745,663	11.69%
2025-01-23	39.82	41.20	38.60	40.02	28.48	qfq	3,644,707	145,849,073	1.04%
2025-01-22	39.50	40.07	38.58	39.61	28.18	qfq	2,797,057	110,402,476	-1.12%
2025-01-21	36.76	40.62	36.03	40.06	28.50	qfq	8,488,427	331,744,577	10.85%
2025-01-20	37.23	37.83	35.90	36.14	25.72	qfq	2,356,149	86,527,388	-1.71%
2025-01-17	34.15	38.00	34.13	36.77	26.16	qfq	4,417,000	161,861,991	7.11%
2025-01-16	34.37	35.80	34.02	34.33	24.43	qfq	1,579,600	54,954,470	0.88%
2025-01-15	34.65	34.91	33.61	34.03	24.21	qfq	1,863,387	63,751,676	-3.60%
2025-01-14	35.01	35.36	33.88	35.30	25.12	qfq	3,281,483	113,014,775	0.28%
2025-01-13	40.00	40.00	34.26	35.20	25.05	qfq	3,249,800	117,943,738	-3.30%
2025-01-10	37.13	37.53	35.84	36.40	25.90	qfq	1,570,500	57,206,545	-2.07%
2025-01-09	36.86	37.80	36.37	37.17	26.45	qfq	1,040,100	38,802,704	0.19%
2025-01-08	38.69	38.69	35.00	37.10	26.40	qfq	2,627,937	96,872,962	-4.26%
2025-01-07	38.00	38.94	37.00	38.75	27.57	qfq	1,918,230	73,503,665	4.17%
2025-01-06	36.79	38.37	36.65	37.20	26.47	qfq	2,862,430	106,812,901	1.22%
2025-01-03	38.05	38.25	36.54	36.75	26.15	qfq	1,764,400	65,372,629	-2.52%
2025-01-02	36.66	39.53	36.66	37.70	26.83	qfq	2,880,734	110,181,477	1.84%
2024-12-31	37.35	37.78	36.51	37.02	26.34	qfq	1,384,596	51,388,674	-1.17%
2024-12-30	36.99	37.64	36.06	37.46	26.65	qfq	3,357,796	124,676,798	2.74%
2024-12-27	34.22	36.94	33.84	36.46	25.94	qfq	3,114,085	112,151,407	5.93%
2024-12-26	33.71	36.12	33.47	34.42	24.49	qfq	2,703,580	93,773,752	2.99%
2024-12-25	33.82	34.20	32.05	33.42	23.78	qfq	1,378,745	45,599,864	0.36%
2024-12-24	32.70	33.79	32.60	33.30	23.69	qfq	1,077,334	35,833,435	2.21%
2024-12-23	34.13	34.20	32.51	32.58	23.18	qfq	1,393,241	46,107,214	-4.68%
2024-12-20	33.33	34.56	33.33	34.18	24.32	qfq	1,515,400	51,673,014	2.55%
2024-12-19	33.88	34.18	32.80	33.33	23.72	qfq	1,806,607	60,429,009	-1.48%
2024-12-18	35.45	35.45	33.56	33.83	24.07	qfq	2,347,700	80,480,289	-3.95%
2024-12-17	36.35	36.50	34.82	35.22	25.06	qfq	1,371,900	48,934,796	-2.84%
2024-12-16	35.99	37.80	35.50	36.25	25.79	qfq	2,492,200	91,691,579	1.54%
2024-12-13	36.30	37.50	35.55	35.70	25.40	qfq	1,685,500	61,268,330	-1.65%
2024-12-12	36.00	36.50	35.71	36.30	25.83	qfq	893,211	32,320,842	0.81%
2024-12-11	35.81	36.36	35.55	36.01	25.62	qfq	832,215	29,872,262	0.14%
2024-12-10	36.00	36.79	35.20	35.96	25.59	qfq	2,110,083	76,067,605	2.77%
2024-12-09	36.13	36.46	34.60	34.99	24.90	qfq	2,286,468	80,655,793	-3.64%
2024-12-06	35.65	37.15	34.93	36.31	25.84	qfq	2,313,106	83,593,723	2.20%
2024-12-05	34.44	36.09	34.35	35.53	25.28	qfq	1,740,100	61,697,552	2.72%
2024-12-04	35.12	35.82	34.30	34.59	24.61	qfq	1,354,400	47,442,238	-1.48%
2024-12-03	36.23	36.80	35.05	35.11	24.98	qfq	1,798,719	64,321,085	-2.77%
2024-12-02	35.78	36.82	34.15	36.11	25.69	qfq	2,803,393	99,452,460	1.06%
2024-11-29	34.80	36.13	34.54	35.73	25.42	qfq	2,486,801	88,423,409	3.45%
2024-11-28	36.03	36.12	34.32	34.54	24.58	qfq	2,409,200	84,354,181	-1.57%
2024-11-27	32.71	35.50	32.37	35.09	24.97	qfq	4,402,792	149,613,521	7.41%
2024-11-26	33.48	35.20	32.60	32.67	23.25	qfq	3,963,475	134,021,127	-2.36%
2024-11-25	33.85	35.41	32.99	33.46	23.81	qfq	4,982,264	167,946,677	-3.18%
2024-11-22	36.61	37.98	34.28	34.56	24.59	qfq	6,588,475	238,092,748	-6.67%
2024-11-21	39.78	41.08	36.06	37.03	26.35	qfq	10,630,976	408,745,446	0.49%
2024-11-20	31.57	37.30	31.12	36.85	26.22	qfq	9,137,074	317,671,604	16.61%
2024-11-19	31.73	31.80	30.50	31.60	22.48	qfq	1,808,000	56,237,706	1.02%
2024-11-18	32.80	33.20	31.05	31.28	22.26	qfq	2,836,600	90,644,822	-0.38%
2024-11-15	30.30	32.68	30.30	31.40	22.34	qfq	3,919,700	124,744,175	3.63%
2024-11-14	30.82	31.20	29.96	30.30	21.56	qfq	2,264,449	68,789,701	-2.26%
2024-11-13	32.29	32.29	29.68	31.00	22.06	qfq	3,195,400	98,028,164	-2.76%
2024-11-12	33.56	34.60	31.50	31.88	22.68	qfq	3,483,770	114,486,605	-5.01%
2024-11-11	31.70	34.45	31.70	33.56	23.88	qfq	5,071,026	167,562,597	9.07%
2024-11-08	31.25	31.67	30.40	30.77	21.89	qfq	1,730,165	53,402,094	-1.54%
2024-11-07	30.50	31.70	30.50	31.25	22.24	qfq	2,825,458	87,872,640	2.69%
2024-11-06	28.69	31.03	28.43	30.43	21.65	qfq	3,627,457	108,978,418	6.55%
2024-11-05	27.54	28.56	27.54	28.56	20.32	qfq	1,303,334	36,766,902	2.92%
2024-11-04	27.16	27.84	27.08	27.75	19.75	qfq	793,600	21,837,029	1.61%
2024-11-01	27.71	28.20	27.24	27.31	19.43	qfq	1,550,600	42,777,358	-1.44%
2024-10-31	26.96	28.42	26.58	27.71	19.72	qfq	2,210,646	61,520,606	4.06%
2024-10-30	26.90	27.12	26.36	26.63	18.95	qfq	988,800	26,410,296	-1.19%
2024-10-29	27.30	27.88	26.85	26.95	19.18	qfq	1,701,200	46,600,825	-1.71%
2024-10-28	27.07	27.50	26.90	27.42	19.51	qfq	1,467,800	39,854,127	0.73%
2024-10-25	26.44	27.33	26.28	27.22	19.37	qfq	1,774,500	47,584,891	3.34%
2024-10-24	26.48	26.99	26.32	26.34	18.74	qfq	1,275,757	33,992,834	-0.53%
2024-10-23	26.54	26.75	26.27	26.48	18.84	qfq	1,508,700	40,008,529	-0.23%
2024-10-22	26.16	26.56	25.96	26.54	18.88	qfq	1,340,757	35,335,925	1.45%
2024-10-21	25.91	26.30	25.63	26.16	18.61	qfq	1,758,427	45,690,583	0.58%
2024-10-18	25.20	26.18	25.10	26.01	18.51	qfq	2,072,127	53,178,295	3.34%
2024-10-17	25.51	25.84	25.10	25.17	17.91	qfq	855,685	21,841,842	-1.41%
2024-10-16	25.19	25.90	25.02	25.53	18.17	qfq	811,100	20,741,706	0.16%
2024-10-15	25.78	26.10	25.44	25.49	18.14	qfq	805,400	20,752,900	-1.96%
2024-10-14	25.72	26.13	25.25	26.00	18.50	qfq	977,200	25,159,101	2.16%
2024-10-11	26.29	26.47	25.26	25.45	18.11	qfq	1,527,963	39,322,506	-4.07%
2024-10-10	26.52	26.91	25.96	26.53	18.88	qfq	1,785,647	47,423,703	0.91%
2024-10-09	28.54	28.54	26.05	26.29	18.71	qfq	2,990,280	81,510,698	-11.72%
2024-10-08	32.00	32.88	28.13	29.78	21.19	qfq	5,512,618	165,260,020	5.94%
2024-09-30	25.90	28.39	25.60	28.11	20.00	qfq	4,004,373	108,267,875	11.55%
2024-09-27	24.46	25.58	24.43	25.20	17.93	qfq	2,386,250	59,584,715	3.92%
2024-09-26	23.82	24.30	23.66	24.25	17.25	qfq	1,086,288	26,076,728	1.85%
2024-09-25	23.70	24.23	23.60	23.81	16.94	qfq	1,133,757	27,137,436	1.10%
2024-09-24	23.00	23.59	23.00	23.55	16.76	qfq	879,353	20,591,644	2.44%
2024-09-23	22.88	23.09	22.77	22.99	16.36	qfq	240,600	5,526,915	0.48%
2024-09-20	23.08	23.23	22.78	22.88	16.28	qfq	471,900	10,826,662	-1.00%
2024-09-19	22.76	23.17	22.65	23.11	16.44	qfq	595,800	13,690,721	1.54%
2024-09-18	23.00	23.10	22.55	22.76	16.19	qfq	1,038,958	23,678,932	-3.31%
2024-09-13	23.22	24.20	22.86	23.54	16.75	qfq	1,794,992	42,430,530	1.38%
2024-09-12	23.62	23.84	23.05	23.22	16.52	qfq	1,033,527	24,156,609	-2.23%
2024-09-11	23.00	24.56	22.94	23.75	16.90	qfq	1,536,558	36,684,711	2.37%
2024-09-10	23.01	23.28	22.86	23.20	16.51	qfq	267,300	6,154,853	0.74%
2024-09-09	23.30	23.53	22.92	23.03	16.39	qfq	480,300	11,117,656	-1.41%
2024-09-06	23.78	23.86	23.30	23.36	16.62	qfq	465,600	10,925,690	-1.77%
2024-09-05	23.93	24.20	23.75	23.78	16.92	qfq	608,600	14,545,854	-0.63%
2024-09-04	23.39	24.70	23.12	23.93	17.03	qfq	1,611,300	38,730,275	1.92%
2024-09-03	23.05	23.80	22.96	23.48	16.71	qfq	572,400	13,470,405	1.38%
2024-09-02	23.86	23.97	23.13	23.16	16.48	qfq	768,985	17,990,889	-3.02%
2024-08-30	23.45	24.26	23.32	23.88	16.99	qfq	1,278,238	30,537,183	1.19%
2024-08-29	23.34	23.99	22.91	23.60	16.79	qfq	1,064,758	24,983,699	3.28%
2024-08-28	23.17	23.18	22.60	22.85	16.26	qfq	508,300	11,617,732	-0.61%
2024-08-27	23.17	23.51	22.89	22.99	16.36	qfq	570,200	13,221,605	-1.58%
2024-08-26	23.30	23.58	22.93	23.36	16.62	qfq	700,100	16,264,485	0.56%
2024-08-23	22.80	23.46	22.47	23.23	16.53	qfq	736,785	16,946,337	1.89%
2024-08-22	23.23	23.47	22.78	22.80	16.22	qfq	867,900	19,936,232	-1.64%
2024-08-21	23.63	23.83	22.80	23.18	16.49	qfq	1,367,345	31,883,021	-2.85%
2024-08-20	24.84	25.53	23.84	23.86	16.98	qfq	2,140,140	52,512,221	-4.56%
2024-08-19	24.00	25.65	23.61	25.00	17.79	qfq	2,214,608	54,483,031	3.82%
2024-08-16	24.75	24.75	24.00	24.08	17.13	qfq	1,349,058	32,816,357	-2.82%
2024-08-15	24.15	24.87	24.10	24.78	17.63	qfq	1,630,158	39,946,722	1.35%
2024-08-14	24.79	24.86	24.24	24.45	17.40	qfq	1,469,010	36,127,320	-1.21%
2024-08-13	25.33	25.43	24.23	24.75	17.61	qfq	2,327,679	57,383,589	-3.96%
2024-08-12	25.50	26.58	25.09	25.77	18.34	qfq	3,197,501	82,632,921	0.00%
2024-08-09	26.01	26.60	24.58	25.77	18.34	qfq	3,836,641	97,745,964	-1.11%
2024-08-08	25.62	26.60	24.63	26.06	18.54	qfq	4,112,571	105,575,655	7.82%
2024-08-07	24.38	24.46	24.07	24.17	17.20	qfq	586,900	14,256,050	-0.86%
2024-08-06	23.90	24.38	23.79	24.38	17.35	qfq	953,400	22,992,307	3.13%
2024-08-05	24.34	24.36	23.56	23.64	16.82	qfq	1,237,650	29,661,682	-3.51%
2024-08-02	24.38	25.00	24.18	24.50	17.43	qfq	1,345,293	33,120,698	0.49%
2024-08-01	24.54	24.85	24.30	24.38	17.35	qfq	870,700	21,353,104	-0.65%
2024-07-31	24.10	24.55	23.80	24.54	17.46	qfq	822,500	20,010,643	2.08%
2024-07-30	24.20	24.27	23.70	24.04	17.11	qfq	691,100	16,638,240	0.97%
2024-07-29	23.74	23.88	23.48	23.81	16.94	qfq	495,400	11,724,408	0.59%
2024-07-26	23.50	23.75	23.39	23.67	16.84	qfq	558,400	13,172,679	1.33%
2024-07-25	23.50	23.86	22.99	23.36	16.62	qfq	707,600	16,544,862	0.30%
2024-07-24	24.01	24.26	23.29	23.29	16.57	qfq	638,800	15,165,509	-2.84%
2024-07-23	24.86	25.00	23.97	23.97	17.06	qfq	1,039,800	25,553,021	-3.85%
2024-07-22	24.64	24.97	24.45	24.93	17.74	qfq	764,589	18,972,013	1.47%
2024-07-19	24.21	24.59	24.03	24.57	17.48	qfq	563,376	13,742,627	1.36%
2024-07-18	24.48	24.49	23.91	24.24	17.25	qfq	534,834	12,909,341	-1.02%
2024-07-17	24.30	24.80	24.15	24.49	17.43	qfq	671,567	16,455,557	0.78%
2024-07-16	24.19	24.40	24.08	24.30	17.29	qfq	436,667	10,566,584	-0.08%
2024-07-15	24.86	25.14	24.30	24.32	17.30	qfq	606,200	14,844,191	-2.29%
2024-07-12	24.91	25.22	24.86	24.89	17.71	qfq	854,600	21,402,928	-0.92%
2024-07-11	24.80	25.29	24.80	25.12	17.87	qfq	1,164,700	29,247,889	1.70%
2024-07-10	24.55	25.17	24.55	24.70	17.58	qfq	967,050	24,062,981	0.04%
2024-07-09	24.21	24.88	23.74	24.69	17.57	qfq	922,800	22,463,779	1.90%
2024-07-08	24.60	24.88	24.10	24.23	17.24	qfq	967,000	23,663,785	-1.58%
2024-07-05	24.28	24.76	23.81	24.62	17.52	qfq	868,700	21,276,795	1.78%
2024-07-04	24.60	24.90	24.18	24.19	17.21	qfq	871,489	21,309,940	-1.67%
2024-07-03	25.23	25.37	24.25	24.60	17.50	qfq	1,707,239	42,137,257	-3.07%
2024-07-02	25.89	25.89	25.20	25.38	18.06	qfq	1,138,589	28,924,125	-1.67%
2024-07-01	25.46	25.92	25.07	25.81	18.36	qfq	1,542,147	39,509,501	1.14%
2024-06-28	25.99	26.27	25.50	25.52	18.16	qfq	1,771,700	45,856,401	-2.78%
2024-06-27	26.86	26.86	26.21	26.25	18.68	qfq	1,692,212	44,744,999	-3.06%
2024-06-26	26.63	27.14	26.21	27.08	19.27	qfq	2,720,793	72,591,213	-1.35%
2024-06-25	26.52	27.96	26.05	27.45	19.53	qfq	3,626,385	97,832,333	0.70%
2024-06-24	26.00	30.46	26.00	27.26	19.40	qfq	3,907,350	105,328,234	7.41%
2024-06-21	25.51	25.65	25.26	25.38	18.06	qfq	370,400	9,418,619	-0.51%
2024-06-20	25.79	26.01	25.33	25.51	18.15	qfq	481,500	12,343,406	-0.89%
2024-06-19	25.50	25.96	25.50	25.74	18.32	qfq	373,200	9,633,299	0.27%
2024-06-18	25.34	25.99	25.17	25.67	18.27	qfq	811,500	20,835,245	1.30%
2024-06-17	25.64	25.86	25.31	25.34	18.03	qfq	666,000	16,957,588	-1.86%
2024-06-14	25.80	26.22	25.62	25.82	18.37	qfq	501,785	12,995,544	-0.77%
2024-06-13	26.71	26.87	25.83	26.02	18.51	qfq	854,500	22,379,887	-1.81%
2024-06-12	26.20	27.00	26.07	26.50	18.86	qfq	811,031	21,518,675	1.22%
2024-06-11	25.69	26.49	25.44	26.18	18.63	qfq	838,366	21,815,304	1.47%
2024-06-07	25.48	26.10	25.25	25.80	18.36	qfq	1,024,200	26,440,742	2.26%
2024-06-06	26.01	26.23	25.04	25.23	17.95	qfq	888,454	22,733,024	-2.96%
2024-06-05	26.35	26.70	25.75	26.00	18.50	qfq	683,400	17,867,850	-1.33%
2024-06-04	26.77	27.09	26.10	26.35	18.75	qfq	784,400	20,665,082	-2.73%
2024-06-03	27.53	27.76	26.28	27.09	19.28	qfq	966,501	26,307,242	-2.20%
2024-05-31	27.61	27.80	27.47	27.70	19.71	qfq	549,300	15,171,306	0.22%
2024-05-30	27.60	28.20	27.53	27.64	19.67	qfq	1,167,500	32,484,088	-0.07%
2024-05-29	27.73	28.01	27.41	27.66	19.68	qfq	796,900	22,035,068	0.14%
2024-05-28	28.00	28.33	27.60	27.62	19.65	qfq	1,019,285	28,429,150	-2.09%
2024-05-27	27.50	28.36	27.32	28.21	20.07	qfq	1,697,200	47,394,216	2.96%
2024-05-24	27.50	28.01	27.35	27.40	19.50	qfq	1,590,485	43,995,083	0.37%
2024-05-23	28.26	28.39	27.23	27.30	19.28	qfq	1,448,700	40,070,489	-3.19%
2024-05-22	28.96	28.96	27.91	28.20	19.92	qfq	1,821,950	51,495,300	-1.78%
2024-05-21	29.38	29.43	28.52	28.71	20.28	qfq	1,340,885	38,700,490	-1.88%
2024-05-20	29.32	29.75	28.85	29.26	20.67	qfq	2,207,400	64,708,194	0.21%
2024-05-17	28.55	29.39	28.54	29.20	20.63	qfq	2,513,634	72,891,523	1.57%
2024-05-16	28.80	29.74	28.60	28.75	20.31	qfq	2,235,401	64,869,979	-0.90%
2024-05-15	28.58	29.19	28.09	29.01	20.49	qfq	3,049,801	87,674,844	1.86%
2024-05-14	29.48	29.73	28.16	28.48	20.12	qfq	3,815,017	110,157,976	-3.46%
2024-05-13	30.35	31.40	29.20	29.50	20.84	qfq	4,131,150	125,060,063	-4.87%
2024-05-10	31.40	33.55	31.01	31.01	21.90	qfq	4,910,283	158,896,668	-3.06%
2024-05-09	32.91	33.41	31.33	31.99	22.60	qfq	5,984,495	193,138,368	-6.30%
2024-05-08	30.72	35.55	30.68	34.14	24.12	qfq	7,643,939	253,259,376	6.69%
2024-05-07	31.27	35.88	31.27	32.00	22.60	qfq	5,502,874	178,796,193	5.96%
2024-05-06	30.00	30.56	29.02	30.20	21.33	qfq	3,043,418	91,208,608	3.25%
2024-04-30	28.00	30.50	27.55	29.25	20.66	qfq	3,566,003	104,316,996	2.31%
2024-04-29	26.35	29.20	25.76	28.59	20.20	qfq	2,546,290	70,897,416	11.42%
2024-04-26	25.00	25.77	24.82	25.66	18.13	qfq	478,249	12,089,247	1.83%
2024-04-25	24.77	25.38	24.64	25.20	17.80	qfq	579,800	14,571,851	1.74%
2024-04-24	25.20	25.29	24.41	24.77	17.50	qfq	586,828	14,543,084	0.69%
2024-04-23	24.15	24.68	24.01	24.60	17.38	qfq	390,985	9,561,158	1.19%
2024-04-22	24.12	24.58	23.32	24.31	17.17	qfq	498,719	12,022,819	-0.41%
2024-04-19	24.70	24.85	24.06	24.41	17.24	qfq	599,767	14,602,346	-1.77%
2024-04-18	25.39	25.49	24.73	24.85	17.55	qfq	728,502	18,273,984	-1.51%
2024-04-17	25.28	25.79	24.81	25.23	17.82	qfq	973,549	24,500,376	2.10%
2024-04-16	26.00	26.00	24.21	24.71	17.45	qfq	613,527	15,258,386	-6.05%
2024-04-15	26.95	27.29	25.73	26.30	18.58	qfq	562,700	14,778,697	-3.34%
2024-04-12	27.41	27.65	27.11	27.21	19.22	qfq	275,519	7,535,806	-0.69%
2024-04-11	27.25	27.89	27.06	27.40	19.35	qfq	201,400	5,546,616	0.04%
2024-04-10	27.80	27.95	27.13	27.39	19.35	qfq	371,980	10,234,122	-1.69%
2024-04-09	26.80	27.87	26.80	27.86	19.68	qfq	360,949	9,893,840	3.34%
2024-04-08	28.06	28.06	26.93	26.96	19.04	qfq	562,737	15,371,932	-3.51%
2024-04-03	28.38	28.65	27.74	27.94	19.74	qfq	582,831	16,340,388	-1.83%
2024-04-02	28.40	28.67	28.28	28.46	20.10	qfq	485,965	13,831,026	0.18%
2024-04-01	27.95	28.45	27.95	28.41	20.07	qfq	584,654	16,500,073	1.65%
2024-03-29	27.59	28.26	27.50	27.95	19.74	qfq	581,200	16,235,246	0.54%
2024-03-28	27.47	28.00	26.30	27.80	19.64	qfq	1,131,230	30,973,130	-1.70%
2024-03-27	28.41	30.59	27.43	28.28	19.98	qfq	1,430,317	42,007,261	1.00%
2024-03-26	27.89	28.19	27.12	28.00	19.78	qfq	457,098	12,663,023	-0.36%
2024-03-25	28.57	28.70	28.00	28.10	19.85	qfq	457,200	12,923,161	-1.40%
2024-03-22	29.49	29.51	28.33	28.50	20.13	qfq	454,510	13,075,415	-2.40%
2024-03-21	29.86	29.86	29.00	29.20	20.63	qfq	382,948	11,211,485	-1.72%
2024-03-20	29.56	29.77	29.15	29.71	20.99	qfq	379,622	11,191,698	1.02%
2024-03-19	29.45	30.08	29.30	29.41	20.77	qfq	419,325	12,430,054	-0.03%
2024-03-18	28.87	29.42	28.57	29.42	20.78	qfq	646,101	18,807,178	2.69%
2024-03-15	28.95	29.14	28.28	28.65	20.24	qfq	595,060	17,028,375	-1.00%
2024-03-14	28.59	29.10	28.38	28.94	20.44	qfq	630,400	18,143,373	1.15%
2024-03-13	28.42	28.99	28.22	28.61	20.21	qfq	660,444	18,936,933	0.28%
2024-03-12	28.20	28.66	28.18	28.53	20.15	qfq	602,100	17,111,875	0.88%
2024-03-11	27.26	28.39	27.10	28.28	19.98	qfq	671,610	18,687,322	3.48%
2024-03-08	28.20	28.45	27.15	27.33	19.31	qfq	506,500	14,029,875	0.11%
2024-03-07	27.64	28.45	27.30	27.30	19.28	qfq	565,764	15,722,662	-1.23%
2024-03-06	27.50	27.85	27.23	27.64	19.52	qfq	489,244	13,462,423	-0.22%
2024-03-05	28.22	28.50	27.49	27.70	19.57	qfq	579,700	16,104,988	-3.15%
2024-03-04	28.51	28.87	27.82	28.60	20.20	qfq	561,578	15,911,869	-0.35%
2024-03-01	29.00	29.21	28.41	28.70	20.27	qfq	358,846	10,300,035	-1.03%
2024-02-29	28.05	29.60	28.05	29.00	20.49	qfq	584,200	16,885,673	1.12%
2024-02-28	30.77	31.58	28.33	28.68	20.26	qfq	533,985	16,209,450	-6.40%
2024-02-27	29.04	30.90	28.84	30.64	21.64	qfq	728,225	21,945,212	5.33%
2024-02-26	28.62	29.42	28.36	29.09	20.55	qfq	477,858	13,823,657	1.39%
2024-02-23	29.30	29.30	28.34	28.69	20.27	qfq	682,541	19,532,130	-1.07%
2024-02-22	27.60	29.13	27.50	29.00	20.49	qfq	687,646	19,451,821	4.58%
2024-02-21	27.07	28.40	26.62	27.73	19.59	qfq	491,644	13,683,788	1.28%
2024-02-20	27.79	28.48	27.21	27.38	19.34	qfq	921,053	25,442,479	-0.65%
2024-02-19	26.48	27.80	26.43	27.56	19.47	qfq	692,378	18,896,544	5.67%
2024-02-08	24.17	26.52	23.86	26.08	18.42	qfq	556,610	14,040,889	6.02%
2024-02-07	26.96	26.96	24.30	24.60	17.38	qfq	944,742	24,368,735	-8.75%
2024-02-06	26.00	27.80	25.01	26.96	19.04	qfq	725,242	19,041,682	1.77%
2024-02-05	27.73	27.73	24.90	26.49	18.71	qfq	640,559	16,652,253	-1.60%
2024-02-02	26.50	27.00	25.02	26.92	19.02	qfq	557,353	14,699,732	0.45%
2024-02-01	26.91	27.09	25.82	26.80	18.93	qfq	733,663	19,405,688	-1.58%
2024-01-31	27.73	27.88	26.70	27.23	19.23	qfq	552,708	15,074,162	-2.19%
2024-01-30	27.75	28.51	27.50	27.84	19.67	qfq	435,259	12,232,377	-1.38%
2024-01-29	28.99	29.32	27.50	28.23	19.94	qfq	904,100	25,496,521	-3.22%
2024-01-26	29.23	29.59	28.74	29.17	20.61	qfq	656,000	19,133,897	0.31%
2024-01-25	27.54	29.43	27.50	29.08	20.54	qfq	674,331	19,234,190	5.25%
2024-01-24	27.64	28.16	26.81	27.63	19.52	qfq	492,224	13,556,386	-0.04%
2024-01-23	28.65	28.65	26.63	27.64	19.52	qfq	906,235	24,804,083	-0.18%
2024-01-22	29.53	29.88	27.30	27.69	19.56	qfq	793,200	22,692,815	-6.92%
2024-01-19	30.30	30.61	29.68	29.75	21.01	qfq	362,907	10,916,155	-2.01%
2024-01-18	30.75	30.93	29.60	30.36	21.45	qfq	655,000	19,737,895	-1.36%
2024-01-17	31.69	31.77	30.77	30.78	21.74	qfq	482,185	15,073,133	-2.59%
2024-01-16	31.90	32.21	31.30	31.60	22.32	qfq	453,997	14,401,986	-1.31%
2024-01-15	32.10	32.45	31.93	32.02	22.62	qfq	283,270	9,118,297	-1.33%
2024-01-12	32.81	32.92	32.33	32.45	22.92	qfq	348,300	11,358,380	-0.49%
2024-01-11	31.58	32.88	31.50	32.61	23.04	qfq	599,554	19,394,600	2.87%
2024-01-10	31.89	32.38	31.50	31.70	22.39	qfq	460,300	14,685,277	-0.60%
2024-01-09	31.39	32.08	31.06	31.89	22.53	qfq	593,446	18,820,131	2.38%
2024-01-08	31.67	31.91	31.05	31.15	22.00	qfq	422,000	13,270,380	-2.04%
2024-01-05	32.62	32.75	31.75	31.80	22.46	qfq	408,570	13,145,333	-2.12%
2024-01-04	32.53	32.66	32.06	32.49	22.95	qfq	487,284	15,784,376	-0.15%
2024-01-03	33.00	33.00	32.36	32.54	22.99	qfq	460,143	15,026,865	-1.48%
2024-01-02	33.00	33.24	32.53	33.03	23.33	qfq	716,739	23,618,616	-0.06%
2023-12-29	32.98	33.70	32.70	33.05	23.35	qfq	1,142,297	37,879,889	0.46%
2023-12-28	32.11	33.12	31.70	32.90	23.24	qfq	1,192,197	38,922,644	-0.30%
2023-12-27	32.58	33.15	30.65	33.00	23.31	qfq	2,294,020	72,793,888	-0.48%
2023-12-26	34.28	35.32	32.58	33.16	23.42	qfq	1,901,190	63,355,691	-1.43%
2023-12-25	31.83	34.49	31.47	33.64	23.76	qfq	2,023,960	67,000,182	6.25%
2023-12-22	31.99	32.00	31.44	31.66	22.36	qfq	321,938	10,210,600	-0.60%
2023-12-21	31.43	32.07	30.90	31.85	22.50	qfq	292,667	9,218,563	1.30%
2023-12-20	31.57	32.03	31.43	31.44	22.21	qfq	248,660	7,887,726	-0.98%
2023-12-19	31.20	31.98	31.06	31.75	22.43	qfq	259,654	8,165,468	1.24%
2023-12-18	31.78	31.96	31.33	31.36	22.15	qfq	292,400	9,225,490	-1.45%
2023-12-15	31.92	32.28	31.64	31.82	22.48	qfq	197,073	6,281,292	-0.16%
2023-12-14	32.10	32.18	31.79	31.87	22.51	qfq	232,385	7,440,445	0.00%
2023-12-13	32.12	32.23	31.69	31.87	22.51	qfq	183,500	5,868,932	-0.56%
2023-12-12	32.26	32.30	31.77	32.05	22.64	qfq	244,885	7,827,765	-0.40%
2023-12-11	32.49	32.49	31.65	32.18	22.73	qfq	456,500	14,603,774	-0.09%
2023-12-08	32.75	32.89	32.13	32.21	22.75	qfq	333,900	10,839,849	-2.07%
2023-12-07	33.00	33.09	32.72	32.89	23.23	qfq	238,201	7,827,477	-0.39%
2023-12-06	32.94	33.46	32.52	33.02	23.32	qfq	315,600	10,444,304	0.76%
2023-12-05	33.11	33.12	32.73	32.77	23.15	qfq	312,900	10,282,281	-1.06%
2023-12-04	33.60	33.60	33.01	33.12	23.40	qfq	313,700	10,408,282	-0.90%
2023-12-01	33.29	33.68	32.80	33.42	23.61	qfq	422,661	14,089,186	0.09%
2023-11-30	33.63	33.68	32.93	33.39	23.59	qfq	567,561	18,862,806	-0.45%
2023-11-29	33.93	34.18	33.50	33.54	23.69	qfq	586,100	19,811,913	-0.77%
2023-11-28	33.44	33.90	33.17	33.80	23.88	qfq	662,140	22,332,076	1.08%
2023-11-27	33.43	33.83	33.26	33.44	23.62	qfq	535,200	17,936,988	-0.54%
2023-11-24	33.69	34.00	33.43	33.62	23.75	qfq	466,500	15,695,027	-0.68%
2023-11-23	33.46	34.06	33.33	33.85	23.91	qfq	477,424	16,140,939	1.17%
2023-11-22	33.66	33.98	33.30	33.46	23.64	qfq	582,300	19,541,382	-1.12%
2023-11-21	33.90	34.38	33.70	33.84	23.90	qfq	609,700	20,731,560	-0.15%
2023-11-20	33.65	33.96	33.53	33.89	23.94	qfq	485,400	16,380,953	0.36%
2023-11-17	33.65	33.90	33.53	33.77	23.85	qfq	435,161	14,679,064	0.39%
2023-11-16	33.82	33.98	33.52	33.64	23.76	qfq	484,400	16,336,639	-0.59%
2023-11-15	33.87	33.98	33.65	33.84	23.90	qfq	575,000	19,414,904	0.45%
2023-11-14	33.96	33.96	33.53	33.69	23.80	qfq	464,100	15,627,267	-0.35%
2023-11-13	33.96	33.96	33.52	33.81	23.88	qfq	354,300	11,959,038	0.03%
2023-11-10	33.88	33.99	33.35	33.80	23.88	qfq	457,500	15,430,343	0.48%
2023-11-09	33.53	34.40	33.25	33.64	23.76	qfq	620,804	21,015,862	-0.91%
2023-11-08	33.50	33.95	33.11	33.95	23.98	qfq	1,127,161	37,950,797	1.43%
2023-11-07	33.49	33.55	33.03	33.47	23.64	qfq	383,600	12,772,166	0.27%
2023-11-06	33.10	33.55	32.68	33.38	23.58	qfq	916,966	30,388,339	0.91%
2023-11-03	32.89	33.27	32.88	33.08	23.37	qfq	532,372	17,607,588	0.67%
2023-11-02	33.18	33.32	32.71	32.86	23.21	qfq	449,000	14,791,016	-0.36%
2023-11-01	33.40	33.40	32.80	32.98	23.30	qfq	559,185	18,462,686	-0.93%
2023-10-31	33.57	33.67	33.22	33.29	23.52	qfq	624,509	20,885,860	-0.30%
2023-10-30	33.05	33.61	32.78	33.39	23.59	qfq	1,067,919	35,540,865	0.91%
2023-10-27	32.09	33.32	31.88	33.09	23.37	qfq	1,305,642	42,759,073	3.08%
2023-10-26	31.21	32.28	31.10	32.10	22.67	qfq	1,071,419	34,155,789	2.33%
2023-10-25	31.48	32.00	31.23	31.37	22.16	qfq	751,400	23,720,352	-0.85%
2023-10-24	30.46	31.90	30.30	31.64	22.35	qfq	788,100	24,849,221	3.13%
2023-10-23	31.02	31.13	29.97	30.68	21.67	qfq	817,191	24,927,081	-1.51%
2023-10-20	31.87	31.98	31.15	31.15	22.00	qfq	732,665	23,035,196	-2.63%
2023-10-19	31.21	32.65	31.14	31.99	22.60	qfq	1,238,072	39,471,573	0.03%
2023-10-18	34.41	34.56	31.80	31.98	22.59	qfq	3,200,905	104,420,510	-7.25%
2023-10-17	34.69	35.98	34.38	34.48	24.36	qfq	2,502,661	88,119,061	-1.93%
2023-10-16	33.84	38.80	33.60	35.16	24.84	qfq	4,520,451	160,875,632	7.20%
2023-10-13	33.29	33.29	32.70	32.80	23.17	qfq	352,119	11,555,299	-1.29%
2023-10-12	33.17	33.50	32.55	33.23	23.47	qfq	623,419	20,636,953	1.31%
2023-10-11	32.83	33.30	32.61	32.80	23.17	qfq	376,600	12,413,292	0.09%
2023-10-10	32.41	32.96	32.36	32.77	23.15	qfq	444,684	14,557,061	1.27%
2023-10-09	32.75	32.94	32.25	32.36	22.86	qfq	475,360	15,464,087	-1.01%
2023-09-28	32.66	32.92	32.44	32.69	23.09	qfq	456,223	14,932,011	0.21%
2023-09-27	32.47	32.92	32.40	32.62	23.04	qfq	339,323	11,088,684	0.25%
2023-09-26	32.93	32.93	32.30	32.54	22.99	qfq	329,741	10,741,699	-1.39%
2023-09-25	33.10	33.19	32.57	33.00	23.31	qfq	372,144	12,237,394	0.30%
2023-09-22	32.50	32.96	32.25	32.90	23.24	qfq	274,500	8,969,458	1.29%
2023-09-21	32.71	33.06	32.33	32.48	22.94	qfq	370,638	12,073,811	-0.79%
2023-09-20	32.97	33.33	32.65	32.74	23.13	qfq	240,619	7,916,751	-0.49%
2023-09-19	33.70	33.70	32.70	32.90	23.24	qfq	401,600	13,262,621	-1.67%
2023-09-18	32.70	33.76	32.32	33.46	23.64	qfq	658,953	21,966,600	2.64%
2023-09-15	32.14	32.69	31.98	32.60	23.03	qfq	447,819	14,509,211	1.84%
2023-09-14	32.40	32.41	31.75	32.01	22.61	qfq	954,400	30,624,737	-1.20%
2023-09-13	33.72	33.79	32.24	32.40	22.89	qfq	1,179,100	38,540,475	-3.66%
2023-09-12	33.36	34.00	33.20	33.63	23.76	qfq	535,838	17,987,605	0.81%
2023-09-11	33.69	34.08	33.11	33.36	23.56	qfq	807,900	27,027,458	-1.07%
2023-09-08	33.90	34.28	33.55	33.72	23.82	qfq	723,800	24,447,878	-0.44%
2023-09-07	35.16	35.16	33.61	33.87	23.93	qfq	1,258,419	43,002,976	-3.67%
2023-09-06	35.00	35.29	34.60	35.16	24.84	qfq	547,068	19,117,155	0.74%
2023-09-05	34.80	35.30	34.76	34.90	24.65	qfq	555,464	19,458,695	-0.14%
2023-09-04	34.88	35.22	34.31	34.95	24.69	qfq	610,040	21,168,893	0.69%
2023-09-01	35.10	35.43	34.54	34.71	24.52	qfq	562,549	19,540,642	-1.11%
2023-08-31	35.15	35.50	34.84	35.10	24.79	qfq	414,400	14,531,409	-0.54%
2023-08-30	35.48	35.75	35.19	35.29	24.93	qfq	727,324	25,759,051	-0.54%
2023-08-29	33.55	35.58	33.55	35.48	25.06	qfq	1,097,300	38,431,961	4.48%
2023-08-28	35.18	35.18	33.60	33.96	23.99	qfq	744,652	25,265,299	1.07%
2023-08-25	34.68	34.68	33.55	33.60	23.73	qfq	552,000	18,685,454	-2.27%
2023-08-24	34.49	34.65	34.10	34.38	24.29	qfq	374,700	12,881,143	-0.15%
2023-08-23	34.17	34.83	33.78	34.43	24.32	qfq	483,900	16,608,036	0.23%
2023-08-22	34.27	35.36	33.90	34.35	24.26	qfq	590,878	20,357,435	0.23%
2023-08-21	34.57	35.28	34.10	34.27	24.21	qfq	426,100	14,664,824	-1.35%
2023-08-18	34.93	35.55	34.68	34.74	24.54	qfq	646,700	22,781,190	-0.74%
2023-08-17	34.05	35.09	33.67	35.00	24.72	qfq	714,965	24,599,135	2.04%
2023-08-16	34.36	34.61	33.85	34.30	24.23	qfq	612,750	21,028,179	-0.61%
2023-08-15	35.77	35.77	34.35	34.51	24.38	qfq	713,265	24,767,314	-2.51%
2023-08-14	35.67	35.78	35.08	35.40	25.01	qfq	536,768	19,017,671	0.00%
2023-08-11	35.96	35.96	35.19	35.40	25.01	qfq	555,900	19,763,208	-0.78%
2023-08-10	35.86	35.98	35.42	35.68	25.20	qfq	600,800	21,391,041	-0.45%
2023-08-09	35.24	35.98	35.01	35.84	25.32	qfq	936,200	33,423,712	2.37%
2023-08-08	35.55	35.76	34.88	35.01	24.73	qfq	468,600	16,458,632	-0.51%
2023-08-07	34.87	35.50	34.63	35.19	24.86	qfq	815,671	28,612,242	0.83%
2023-08-04	35.95	36.00	34.85	34.90	24.65	qfq	971,868	34,358,475	-1.66%
2023-08-03	34.47	35.80	34.38	35.49	25.07	qfq	833,319	29,346,221	1.92%
2023-08-02	34.22	34.88	34.05	34.82	24.60	qfq	541,751	18,705,298	1.75%
2023-08-01	34.60	34.60	34.05	34.22	24.17	qfq	412,952	14,133,096	-0.70%
2023-07-31	35.03	35.56	34.33	34.46	24.34	qfq	928,200	32,289,986	-1.82%
2023-07-28	34.66	35.10	34.43	35.10	24.79	qfq	790,619	27,597,238	1.71%
2023-07-27	35.02	35.02	34.45	34.51	24.38	qfq	512,100	17,717,201	-1.06%
2023-07-26	34.37	35.07	34.27	34.88	24.64	qfq	697,900	24,347,308	1.40%
2023-07-25	35.00	35.02	34.30	34.40	24.30	qfq	1,149,985	39,646,234	-0.86%
2023-07-24	34.27	35.19	34.10	34.70	24.51	qfq	826,186	28,678,965	0.70%
2023-07-21	35.05	35.26	34.25	34.46	24.34	qfq	913,900	31,833,677	-1.63%
2023-07-20	34.69	35.39	34.69	35.03	24.74	qfq	1,499,600	52,774,658	0.49%
2023-07-19	35.01	35.18	34.61	34.86	24.62	qfq	737,200	25,692,686	-0.40%
2023-07-18	33.90	35.40	33.54	35.00	24.72	qfq	1,549,309	54,006,957	3.31%