SECURITY DETAIL · RAW DATA

五洲医疗301234.SZ

ASZSECNYSTOCK

最近收盘价34.002026-07-07

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2026-07-07

成交量（股）933,000

成交额（元）32,074,159

日线记录719

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 719 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
2026-05-22	2026-06-01	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-18	2024-06-25	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 719 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
2026-07-07	34.84	35.97	33.61	34.00	34.00	qfq	933,000	32,074,159	-4.71%
2026-07-06	36.47	37.40	35.42	35.68	35.68	qfq	1,380,050	49,897,943	-3.15%
2026-07-03	34.99	37.10	33.96	36.84	36.84	qfq	1,964,000	70,116,278	6.78%
2026-07-02	34.38	35.50	33.40	34.50	34.50	qfq	1,320,500	45,889,353	0.23%
2026-07-01	32.39	35.20	31.80	34.42	34.42	qfq	2,077,000	70,225,978	4.65%
2026-06-30	33.01	35.59	32.06	32.89	32.89	qfq	1,820,500	60,544,135	-0.33%
2026-06-29	34.00	34.00	32.10	33.00	33.00	qfq	1,343,999	44,220,485	-1.46%
2026-06-26	35.40	35.69	33.47	33.49	33.49	qfq	1,185,900	40,702,714	-6.61%
2026-06-25	35.75	36.32	34.35	35.86	35.86	qfq	1,221,300	43,022,644	-0.06%
2026-06-24	37.42	37.81	35.70	35.88	35.88	qfq	1,907,000	69,354,497	-5.28%
2026-06-23	36.85	38.20	36.85	37.88	37.88	qfq	1,160,200	43,759,629	1.26%
2026-06-22	39.55	39.55	36.40	37.41	37.41	qfq	1,527,223	57,020,729	-2.43%
2026-06-18	38.79	39.61	37.90	38.34	38.34	qfq	1,939,900	74,943,708	-1.79%
2026-06-17	37.20	39.76	36.26	39.04	39.04	qfq	2,552,492	97,726,214	6.06%
2026-06-16	37.99	38.28	36.40	36.81	36.81	qfq	1,593,100	59,006,088	-3.28%
2026-06-15	39.94	39.94	37.60	38.06	38.06	qfq	1,916,834	73,572,001	-4.85%
2026-06-12	40.40	40.71	38.00	40.00	40.00	qfq	1,591,997	62,242,967	-0.97%
2026-06-11	39.97	40.72	39.37	40.39	40.39	qfq	1,236,610	49,420,813	-0.37%
2026-06-10	41.15	41.89	39.56	40.54	40.54	qfq	1,635,100	66,808,508	-1.48%
2026-06-09	38.20	41.19	37.82	41.15	41.15	qfq	2,660,850	106,337,170	9.53%
2026-06-08	39.25	43.44	37.26	37.57	37.57	qfq	3,489,042	139,930,510	-8.12%
2026-06-05	40.82	41.70	39.52	40.89	40.89	qfq	1,400,550	56,924,070	0.15%
2026-06-04	40.72	40.88	39.48	40.83	40.83	qfq	1,356,216	54,568,459	0.29%
2026-06-03	41.72	41.73	39.98	40.71	40.71	qfq	2,211,730	90,084,718	-0.95%
2026-06-02	40.20	41.33	38.00	41.10	41.10	qfq	3,500,775	138,400,652	1.96%
2026-06-01	35.05	41.80	35.05	40.31	40.31	qfq	3,746,682	146,471,852	13.23%
2026-05-29	36.68	36.98	35.37	35.60	35.40	qfq	1,438,550	51,800,252	-3.73%
2026-05-28	36.28	37.15	35.05	36.98	36.77	qfq	1,209,900	43,746,080	1.29%
2026-05-27	37.26	38.12	36.26	36.51	36.30	qfq	1,526,800	56,420,744	-2.67%
2026-05-26	38.63	38.63	37.04	37.51	37.30	qfq	1,426,500	53,584,405	-2.87%
2026-05-25	39.85	40.12	37.34	38.62	38.40	qfq	1,933,200	74,345,521	-3.09%
2026-05-22	38.65	40.10	38.09	39.85	39.63	qfq	1,376,900	54,110,328	3.72%
2026-05-21	39.96	40.55	38.25	38.42	38.20	qfq	1,361,900	53,998,610	-3.56%
2026-05-20	39.60	40.40	38.91	39.84	39.62	qfq	1,171,900	46,261,788	0.23%
2026-05-19	40.66	40.66	38.54	39.75	39.53	qfq	1,345,400	53,046,027	-0.80%
2026-05-18	39.84	40.77	39.22	40.07	39.84	qfq	1,621,200	64,860,008	0.63%
2026-05-15	40.62	41.15	39.51	39.82	39.60	qfq	1,241,450	49,861,802	-1.48%
2026-05-14	41.49	41.82	40.30	40.42	40.19	qfq	1,177,250	48,129,877	-1.41%
2026-05-13	41.72	42.40	40.51	41.00	40.77	qfq	1,676,150	68,995,297	-0.77%
2026-05-12	42.00	42.60	41.00	41.32	41.09	qfq	1,573,900	65,776,152	-2.02%
2026-05-11	42.68	42.94	41.67	42.17	41.93	qfq	2,199,800	92,768,877	-0.73%
2026-05-08	40.47	42.95	40.47	42.48	42.24	qfq	2,237,650	94,198,502	4.76%
2026-05-07	41.17	41.82	40.20	40.55	40.32	qfq	1,846,664	75,555,612	-1.79%
2026-05-06	41.82	42.32	40.91	41.29	41.06	qfq	1,557,650	64,668,242	-0.31%
2026-04-30	41.00	42.00	40.50	41.42	41.19	qfq	1,088,550	45,046,767	2.27%
2026-04-29	41.01	41.83	39.00	40.50	40.27	qfq	1,754,700	71,836,098	-0.64%
2026-04-28	41.53	41.78	40.27	40.76	40.53	qfq	1,144,850	46,832,225	-1.85%
2026-04-27	40.92	42.13	40.41	41.53	41.30	qfq	1,793,379	74,171,183	2.11%
2026-04-24	40.18	41.39	39.79	40.67	40.44	qfq	1,556,800	63,515,367	1.57%
2026-04-23	40.83	41.23	39.51	40.04	39.82	qfq	1,169,200	46,970,136	-1.93%
2026-04-22	39.99	41.16	39.60	40.83	40.60	qfq	1,068,080	43,199,563	1.74%
2026-04-21	39.40	40.20	39.04	40.13	39.90	qfq	1,199,300	47,937,890	1.85%
2026-04-20	39.36	40.00	38.76	39.40	39.18	qfq	949,700	37,350,792	0.48%
2026-04-17	39.20	39.35	38.67	39.21	38.99	qfq	739,000	28,783,363	0.03%
2026-04-16	38.73	39.46	38.01	39.20	38.98	qfq	1,181,500	46,025,291	1.19%
2026-04-15	39.00	39.89	38.50	38.74	38.52	qfq	1,092,500	42,690,454	-0.10%
2026-04-14	39.00	39.95	38.23	38.78	38.56	qfq	1,493,853	58,028,725	-0.92%
2026-04-13	40.34	40.34	38.41	39.14	38.92	qfq	1,698,070	66,259,445	-3.36%
2026-04-10	38.30	40.68	37.99	40.50	40.27	qfq	2,171,330	86,544,464	6.36%
2026-04-09	38.30	38.30	37.50	38.08	37.87	qfq	698,522	26,462,902	-0.76%
2026-04-08	36.85	38.38	36.85	38.37	38.15	qfq	990,400	37,583,072	4.95%
2026-04-07	37.77	37.77	35.65	36.56	36.35	qfq	802,900	29,214,896	1.84%
2026-04-03	38.00	38.00	35.71	35.90	35.70	qfq	916,578	33,219,163	-3.13%
2026-04-02	38.68	38.68	36.70	37.06	36.85	qfq	764,640	28,617,759	-3.72%
2026-04-01	37.77	38.78	37.76	38.49	38.27	qfq	1,006,900	38,561,442	3.58%
2026-03-31	38.62	38.62	37.05	37.16	36.95	qfq	748,950	28,222,309	-2.93%
2026-03-30	39.29	39.99	37.89	38.28	38.06	qfq	1,185,100	45,704,467	-3.53%
2026-03-27	37.45	41.37	36.00	39.68	39.46	qfq	2,222,382	88,395,125	4.04%
2026-03-26	38.31	39.29	37.68	38.14	37.93	qfq	1,216,750	46,758,195	1.25%
2026-03-25	36.52	38.20	36.01	37.67	37.46	qfq	1,427,002	53,672,475	4.64%
2026-03-24	35.49	36.39	34.74	36.00	35.80	qfq	1,331,892	47,355,719	3.27%
2026-03-23	36.58	37.06	34.06	34.86	34.66	qfq	1,686,880	59,837,423	-6.49%
2026-03-20	39.10	39.40	37.19	37.28	37.07	qfq	902,852	34,444,968	-3.94%
2026-03-19	39.89	40.98	38.57	38.81	38.59	qfq	1,144,500	45,258,149	-3.14%
2026-03-18	39.12	40.24	38.10	40.07	39.84	qfq	1,364,740	54,022,767	3.30%
2026-03-17	38.52	39.37	38.00	38.79	38.57	qfq	915,100	35,231,522	1.09%
2026-03-16	38.50	38.66	37.61	38.37	38.15	qfq	831,882	31,684,723	0.92%
2026-03-13	38.21	39.20	37.88	38.02	37.81	qfq	941,410	36,163,012	-0.34%
2026-03-12	39.77	39.77	37.75	38.15	37.94	qfq	1,486,300	57,269,102	-3.49%
2026-03-11	40.52	41.16	39.40	39.53	39.31	qfq	1,241,000	49,840,402	-1.98%
2026-03-10	38.60	40.42	38.60	40.33	40.10	qfq	1,332,150	53,208,266	5.58%
2026-03-09	39.40	39.40	37.82	38.20	37.99	qfq	1,445,500	55,581,306	-4.02%
2026-03-06	39.72	40.47	39.52	39.80	39.58	qfq	698,100	27,928,778	0.20%
2026-03-05	41.29	41.85	39.40	39.72	39.50	qfq	975,400	39,427,937	-3.33%
2026-03-04	39.20	41.50	39.20	41.09	40.86	qfq	1,154,300	46,943,365	3.87%
2026-03-03	41.45	41.80	39.52	39.56	39.34	qfq	1,014,000	41,230,201	-4.56%
2026-03-02	43.01	43.25	40.94	41.45	41.22	qfq	1,884,200	78,524,950	-5.37%
2026-02-27	41.94	44.18	41.55	43.80	43.55	qfq	2,407,100	104,059,815	4.94%
2026-02-26	41.75	42.50	41.52	41.74	41.51	qfq	942,800	39,593,951	0.02%
2026-02-25	41.93	42.10	41.58	41.73	41.50	qfq	596,200	24,912,127	-0.45%
2026-02-24	41.05	41.92	40.81	41.92	41.68	qfq	828,754	34,397,468	3.12%
2026-02-13	40.70	41.28	40.55	40.65	40.42	qfq	623,300	25,580,936	-0.17%
2026-02-12	41.96	41.96	40.72	40.72	40.49	qfq	819,000	33,674,846	-2.33%
2026-02-11	42.03	42.13	41.51	41.69	41.46	qfq	438,300	18,314,808	-0.76%
2026-02-10	42.25	42.53	41.84	42.01	41.77	qfq	589,986	24,816,343	0.26%
2026-02-09	41.95	42.29	41.40	41.90	41.66	qfq	825,700	34,561,838	1.40%
2026-02-06	41.07	41.95	40.94	41.32	41.09	qfq	979,000	40,653,909	0.61%
2026-02-05	41.05	41.28	40.68	41.07	40.84	qfq	565,300	23,184,437	0.05%
2026-02-04	40.66	41.05	40.11	41.05	40.82	qfq	651,000	26,577,354	1.28%
2026-02-03	39.86	40.68	39.69	40.53	40.30	qfq	569,100	22,909,789	1.71%
2026-02-02	40.12	41.16	39.84	39.85	39.63	qfq	935,200	37,902,871	-0.38%
2026-01-30	39.09	40.34	39.09	40.00	39.78	qfq	987,600	39,281,768	-0.94%
2026-01-29	40.90	41.20	40.20	40.38	40.15	qfq	714,300	28,974,153	-0.54%
2026-01-28	40.98	41.09	40.32	40.60	40.37	qfq	631,429	25,649,737	-0.93%
2026-01-27	40.84	41.15	40.19	40.98	40.75	qfq	814,230	33,174,715	0.69%
2026-01-26	41.48	41.50	40.10	40.70	40.47	qfq	1,037,430	42,205,784	-1.50%
2026-01-23	41.85	41.92	41.25	41.32	41.09	qfq	917,700	38,082,350	-1.05%
2026-01-22	41.30	41.92	41.08	41.76	41.53	qfq	1,102,520	45,702,236	1.46%
2026-01-21	40.95	41.38	40.64	41.16	40.93	qfq	623,425	25,620,858	0.49%
2026-01-20	41.70	41.97	40.71	40.96	40.73	qfq	1,023,400	42,193,828	-1.77%
2026-01-19	41.18	42.61	41.11	41.70	41.47	qfq	1,265,088	53,164,637	1.19%
2026-01-16	41.64	41.64	41.08	41.21	40.98	qfq	1,026,499	42,368,664	-0.77%
2026-01-15	41.16	41.68	40.96	41.53	41.30	qfq	1,064,386	44,000,163	0.02%
2026-01-14	42.32	42.36	40.85	41.52	41.29	qfq	2,274,157	94,928,142	-1.61%
2026-01-13	44.42	44.42	42.07	42.20	41.96	qfq	3,064,404	131,585,123	-4.22%
2026-01-12	47.30	47.45	43.70	44.06	43.81	qfq	4,285,200	192,312,339	-7.53%
2026-01-09	45.00	48.08	44.80	47.65	47.38	qfq	3,669,600	170,962,547	5.49%
2026-01-08	45.27	45.60	44.53	45.17	44.92	qfq	1,369,800	61,859,415	0.44%
2026-01-07	44.95	45.25	43.85	44.97	44.72	qfq	1,893,112	84,183,994	-0.40%
2026-01-06	44.86	46.16	43.68	45.15	44.90	qfq	3,259,506	146,515,624	2.71%
2026-01-05	42.19	44.20	42.03	43.96	43.71	qfq	2,789,276	121,272,903	3.44%
2025-12-31	43.19	44.44	41.72	42.50	42.26	qfq	2,726,310	117,664,877	-1.44%
2025-12-30	43.21	44.30	42.00	43.12	42.88	qfq	2,455,876	106,137,562	1.39%
2025-12-29	41.29	43.98	40.30	42.53	42.29	qfq	2,508,197	105,302,235	3.99%
2025-12-26	42.31	42.31	40.72	40.90	40.67	qfq	987,100	40,581,802	-1.61%
2025-12-25	41.65	42.13	41.13	41.57	41.34	qfq	750,400	31,207,645	-0.02%
2025-12-24	40.71	42.27	40.71	41.58	41.35	qfq	1,052,700	43,720,554	2.29%
2025-12-23	41.72	41.95	40.18	40.65	40.42	qfq	1,141,773	46,595,212	-2.38%
2025-12-22	42.35	42.50	41.00	41.64	41.41	qfq	1,238,497	51,450,705	-1.79%
2025-12-19	43.09	43.11	41.77	42.40	42.16	qfq	1,253,900	53,314,056	-0.73%
2025-12-18	43.75	44.65	42.23	42.71	42.47	qfq	1,980,600	85,200,334	-2.93%
2025-12-17	43.99	44.99	42.37	44.00	43.75	qfq	2,455,876	107,636,629	0.89%
2025-12-16	45.57	45.57	42.28	43.61	43.37	qfq	3,303,278	144,582,245	-3.88%
2025-12-15	43.26	45.98	43.13	45.37	45.12	qfq	3,350,078	150,853,433	4.44%
2025-12-12	42.98	44.18	42.35	43.44	43.20	qfq	1,933,100	83,518,392	0.91%
2025-12-11	42.61	44.50	42.59	43.05	42.81	qfq	3,149,948	136,749,245	-1.96%
2025-12-10	40.53	46.00	40.53	43.91	43.66	qfq	5,212,600	229,405,947	11.87%
2025-12-09	40.47	40.47	38.74	39.25	39.03	qfq	1,072,400	42,134,249	-1.28%
2025-12-08	39.03	40.69	38.02	39.76	39.54	qfq	1,806,722	71,899,498	2.47%
2025-12-05	36.91	39.20	36.51	38.80	38.58	qfq	1,350,100	51,348,141	5.15%
2025-12-04	37.28	37.37	36.29	36.90	36.69	qfq	784,400	28,981,254	-0.78%
2025-12-03	37.86	37.99	36.92	37.19	36.98	qfq	566,400	21,124,589	-1.30%
2025-12-02	38.08	38.23	37.42	37.68	37.47	qfq	587,900	22,169,473	-1.02%
2025-12-01	37.92	39.15	37.37	38.07	37.86	qfq	1,190,000	45,702,371	0.45%
2025-11-28	37.35	38.08	36.75	37.90	37.69	qfq	1,172,700	43,933,797	1.99%
2025-11-27	37.18	37.65	37.00	37.16	36.95	qfq	824,000	30,772,911	0.32%
2025-11-26	37.87	38.02	36.91	37.04	36.83	qfq	1,017,200	38,111,859	-2.42%
2025-11-25	36.85	38.25	36.85	37.96	37.75	qfq	1,371,800	51,824,289	3.63%
2025-11-24	37.51	38.39	36.00	36.63	36.42	qfq	1,703,000	62,800,468	-1.43%
2025-11-21	38.57	39.49	31.06	37.16	36.95	qfq	1,345,800	51,238,862	-4.30%
2025-11-20	39.16	39.75	38.50	38.83	38.61	qfq	802,632	31,294,655	-0.21%
2025-11-19	39.56	41.00	38.62	38.91	38.69	qfq	1,394,700	55,473,005	-0.99%
2025-11-18	40.46	40.52	38.95	39.30	39.08	qfq	913,500	36,300,965	-2.19%
2025-11-17	41.03	41.76	39.32	40.18	39.95	qfq	1,121,288	44,906,878	-1.76%
2025-11-14	40.37	41.88	40.37	40.90	40.67	qfq	1,202,500	49,594,566	-0.94%
2025-11-13	40.62	41.78	39.30	41.29	41.06	qfq	1,765,700	72,021,875	4.43%
2025-11-12	39.41	40.07	39.14	39.54	39.32	qfq	709,877	28,140,776	0.36%
2025-11-11	39.51	40.40	39.08	39.40	39.18	qfq	829,600	32,802,821	0.08%
2025-11-10	40.13	40.13	39.03	39.37	39.15	qfq	861,300	34,103,280	-1.43%
2025-11-07	40.66	40.66	39.83	39.94	39.72	qfq	870,800	34,955,534	-1.19%
2025-11-06	41.49	41.55	40.30	40.42	40.19	qfq	1,008,500	41,117,548	-1.53%
2025-11-05	40.69	41.45	40.43	41.05	40.82	qfq	1,195,600	49,010,932	1.38%
2025-11-04	41.88	42.04	39.76	40.49	40.26	qfq	1,590,200	64,494,011	-3.39%
2025-11-03	41.20	42.40	40.63	41.91	41.67	qfq	1,505,497	62,876,162	1.72%
2025-10-31	41.21	41.79	40.74	41.20	40.97	qfq	1,567,400	64,666,033	0.34%
2025-10-30	42.21	42.55	40.80	41.06	40.83	qfq	1,672,600	69,585,540	-2.82%
2025-10-29	42.92	43.69	40.50	42.25	42.01	qfq	2,480,800	104,776,799	-2.38%
2025-10-28	42.86	43.70	42.72	43.28	43.04	qfq	793,488	34,197,818	0.49%
2025-10-27	43.78	44.21	42.56	43.07	42.83	qfq	1,289,303	55,661,774	-1.67%
2025-10-24	44.32	46.49	43.50	43.80	43.55	qfq	1,289,400	57,563,570	-2.86%
2025-10-23	45.00	46.28	44.57	45.09	44.84	qfq	1,059,700	47,933,546	-0.20%
2025-10-22	43.62	45.89	43.05	45.18	44.93	qfq	1,216,752	54,130,345	3.03%
2025-10-21	43.31	44.15	42.87	43.85	43.60	qfq	967,700	42,174,691	1.39%
2025-10-20	43.82	44.16	42.60	43.25	43.01	qfq	926,383	39,999,845	0.23%
2025-10-17	45.99	46.79	42.90	43.15	42.91	qfq	1,885,283	83,558,927	-4.41%
2025-10-16	47.26	49.20	44.58	45.14	44.89	qfq	3,452,834	159,988,943	-7.08%
2025-10-15	47.02	50.66	46.13	48.58	48.31	qfq	4,262,034	206,841,413	3.52%
2025-10-14	46.90	49.20	46.22	46.93	46.67	qfq	2,221,182	105,980,018	1.54%
2025-10-13	42.00	47.00	41.39	46.22	45.96	qfq	3,242,300	147,011,995	6.13%
2025-10-10	44.45	45.08	42.52	43.55	43.31	qfq	1,462,100	64,046,245	-2.73%
2025-10-09	44.00	46.00	42.26	44.77	44.52	qfq	1,983,600	87,877,240	2.92%
2025-09-30	43.35	43.65	42.11	43.50	43.26	qfq	1,227,500	52,586,684	0.35%
2025-09-29	42.00	44.85	40.68	43.35	43.11	qfq	1,553,300	66,725,065	3.17%
2025-09-26	42.56	42.82	41.52	42.02	41.78	qfq	914,900	38,575,873	-1.82%
2025-09-25	43.57	44.56	42.70	42.80	42.56	qfq	1,364,100	59,612,813	-1.72%
2025-09-24	43.27	44.20	42.96	43.55	43.31	qfq	1,052,687	46,034,116	0.46%
2025-09-23	43.42	43.50	42.00	43.35	43.11	qfq	1,656,348	70,779,103	-1.14%
2025-09-22	48.00	48.16	43.31	43.85	43.60	qfq	4,185,634	185,799,692	-8.63%
2025-09-19	45.91	52.32	45.17	47.99	47.72	qfq	3,553,358	171,952,814	4.64%
2025-09-18	46.70	47.70	45.18	45.86	45.60	qfq	1,891,000	88,202,089	-1.80%
2025-09-17	47.03	48.34	46.04	46.70	46.44	qfq	1,926,800	90,689,150	-0.68%
2025-09-16	47.52	48.16	46.27	47.02	46.76	qfq	1,564,338	73,582,870	-1.05%
2025-09-15	46.07	48.16	46.03	47.52	47.25	qfq	2,102,800	99,693,817	2.83%
2025-09-12	46.22	48.69	46.00	46.21	45.95	qfq	2,848,090	134,549,311	-0.02%
2025-09-11	45.66	46.70	44.11	46.22	45.96	qfq	1,642,990	74,491,821	1.25%
2025-09-10	44.71	45.79	44.31	45.65	45.39	qfq	1,158,900	52,248,651	2.10%
2025-09-09	45.33	46.50	44.42	44.71	44.46	qfq	1,490,420	67,831,328	-1.37%
2025-09-08	43.80	45.43	42.70	45.33	45.08	qfq	1,778,000	79,063,312	3.49%
2025-09-05	41.87	44.16	41.56	43.80	43.55	qfq	2,085,196	89,733,396	4.16%
2025-09-04	43.10	43.10	41.33	42.05	41.81	qfq	1,797,800	75,937,905	0.12%
2025-09-03	42.97	43.80	41.73	42.00	41.76	qfq	1,013,000	43,292,336	-2.55%
2025-09-02	43.18	44.06	42.36	43.10	42.86	qfq	1,706,624	73,483,820	-0.46%
2025-09-01	44.39	45.17	42.90	43.30	43.06	qfq	2,084,700	91,442,776	-2.48%
2025-08-29	44.94	45.45	43.60	44.40	44.15	qfq	1,833,730	80,961,419	-1.33%
2025-08-28	42.56	46.00	42.35	45.00	44.75	qfq	4,409,430	197,970,487	5.07%
2025-08-27	46.62	46.62	42.53	42.83	42.59	qfq	5,442,900	239,034,251	-8.13%
2025-08-26	44.18	47.98	43.50	46.62	46.36	qfq	5,143,681	239,191,216	7.42%
2025-08-25	42.26	45.48	41.76	43.40	43.16	qfq	4,019,628	176,720,861	2.79%
2025-08-22	41.62	43.34	40.40	42.22	41.98	qfq	3,652,090	154,606,788	1.96%
2025-08-21	41.09	41.98	40.65	41.41	41.18	qfq	2,316,300	95,513,344	1.62%
2025-08-20	41.13	41.61	40.07	40.75	40.52	qfq	1,620,000	66,318,166	-1.31%
2025-08-19	40.80	42.50	40.06	41.29	41.06	qfq	3,571,097	147,451,960	1.90%
2025-08-18	40.82	41.42	39.70	40.52	40.29	qfq	3,289,397	133,213,829	0.47%
2025-08-15	41.55	41.55	40.10	40.33	40.10	qfq	2,630,300	106,910,413	-1.99%
2025-08-14	43.47	43.50	40.97	41.15	40.92	qfq	2,411,078	101,150,645	-4.81%
2025-08-13	44.02	44.75	43.01	43.23	42.99	qfq	2,255,500	98,667,957	-1.41%
2025-08-12	42.50	43.98	42.11	43.85	43.60	qfq	2,942,068	126,981,206	3.03%
2025-08-11	41.84	42.63	41.10	42.56	42.32	qfq	2,764,978	115,418,889	1.19%
2025-08-08	42.21	43.24	41.61	42.06	41.82	qfq	2,112,120	89,005,785	-0.78%
2025-08-07	41.19	43.05	40.50	42.39	42.15	qfq	3,560,820	149,332,045	3.90%
2025-08-06	42.11	42.23	40.24	40.80	40.57	qfq	4,503,928	184,668,934	-3.09%
2025-08-05	42.35	43.29	41.83	42.10	41.86	qfq	3,192,697	135,119,688	-0.19%
2025-08-04	40.38	43.06	39.60	42.18	41.94	qfq	4,500,100	186,952,434	3.64%
2025-08-01	39.81	40.88	39.62	40.70	40.47	qfq	3,942,289	158,155,510	1.19%
2025-07-31	39.11	40.66	39.00	40.22	39.99	qfq	5,228,385	208,742,768	1.82%
2025-07-30	38.36	41.30	38.36	39.50	39.28	qfq	6,416,955	254,217,325	1.88%
2025-07-29	38.37	39.20	37.77	38.77	38.55	qfq	3,498,900	134,747,592	0.44%
2025-07-28	37.10	38.60	36.50	38.60	38.38	qfq	3,896,650	146,265,593	3.90%
2025-07-25	36.14	37.57	35.83	37.15	36.94	qfq	3,751,500	137,797,638	2.79%
2025-07-24	36.49	36.89	35.78	36.14	35.94	qfq	3,077,700	111,329,145	-1.09%
2025-07-23	35.73	38.09	35.07	36.54	36.33	qfq	5,275,378	193,436,024	2.24%
2025-07-22	35.36	35.99	34.80	35.74	35.54	qfq	2,864,400	101,613,476	0.99%
2025-07-21	34.91	35.64	34.53	35.39	35.19	qfq	2,538,767	89,085,714	0.94%
2025-07-18	35.71	35.71	34.40	35.06	34.86	qfq	2,366,499	82,497,982	-0.79%
2025-07-17	34.83	35.59	34.35	35.34	35.14	qfq	2,989,199	104,959,126	0.83%
2025-07-16	35.55	36.16	34.82	35.05	34.85	qfq	2,901,400	102,682,286	-2.37%
2025-07-15	35.79	35.97	33.89	35.90	35.70	qfq	4,624,972	160,811,248	0.31%
2025-07-14	34.54	37.52	34.39	35.79	35.59	qfq	5,719,878	205,858,329	2.55%
2025-07-11	35.84	35.97	34.57	34.90	34.70	qfq	6,221,397	218,332,601	-6.33%
2025-07-10	38.62	40.55	37.05	37.26	37.05	qfq	7,732,215	295,789,424	-5.43%
2025-07-09	36.14	44.30	35.57	39.40	39.18	qfq	10,718,078	415,788,761	5.80%
2025-07-08	36.88	38.50	35.16	37.24	37.03	qfq	9,114,880	331,664,453	-3.52%
2025-07-07	32.00	38.60	31.81	38.60	38.38	qfq	4,997,243	180,469,145	19.99%
2025-07-04	31.78	33.97	31.78	32.17	31.99	qfq	3,855,800	126,729,220	0.94%
2025-07-03	31.29	32.88	31.25	31.87	31.69	qfq	2,522,700	80,769,029	3.74%
2025-07-02	31.00	31.46	30.50	30.72	30.55	qfq	2,209,900	68,169,698	-3.43%
2025-07-01	29.91	31.82	29.80	31.81	31.63	qfq	2,852,300	89,157,537	6.35%
2025-06-30	29.39	30.08	29.21	29.91	29.74	qfq	775,200	23,042,092	1.91%
2025-06-27	29.50	29.50	29.03	29.35	29.19	qfq	663,900	19,408,361	0.62%
2025-06-26	29.50	29.64	29.08	29.17	29.01	qfq	685,600	20,064,296	-0.65%
2025-06-25	29.76	29.98	29.00	29.36	29.20	qfq	784,300	23,086,170	-0.54%
2025-06-24	29.58	29.64	28.82	29.52	29.35	qfq	710,300	20,837,665	1.90%
2025-06-23	28.50	29.02	28.16	28.97	28.81	qfq	828,700	23,824,572	1.83%
2025-06-20	28.86	29.18	28.35	28.45	28.29	qfq	604,300	17,313,767	-1.42%
2025-06-19	29.60	29.90	28.63	28.86	28.70	qfq	850,700	24,830,607	-3.12%
2025-06-18	30.01	30.06	29.33	29.79	29.62	qfq	782,500	23,202,897	-0.90%
2025-06-17	30.82	30.88	29.91	30.06	29.89	qfq	842,000	25,527,970	-1.28%
2025-06-16	30.69	31.15	29.97	30.45	30.28	qfq	968,800	29,514,800	1.50%
2025-06-13	30.50	31.13	29.83	30.00	29.83	qfq	1,477,000	44,689,774	-2.88%
2025-06-12	29.80	31.37	29.53	30.89	30.72	qfq	2,389,239	73,463,838	4.29%
2025-06-11	29.87	30.05	29.30	29.62	29.45	qfq	811,800	24,140,511	-0.54%
2025-06-10	30.10	30.18	29.16	29.78	29.61	qfq	1,024,359	30,430,107	0.03%
2025-06-09	29.32	29.98	29.30	29.77	29.60	qfq	1,076,700	31,906,473	1.26%
2025-06-06	29.04	29.50	28.75	29.40	29.23	qfq	872,100	25,492,052	0.93%
2025-06-05	29.21	29.35	28.78	29.13	28.97	qfq	801,100	23,331,907	0.17%
2025-06-04	29.06	29.42	28.82	29.08	28.92	qfq	883,500	25,655,482	0.31%
2025-06-03	28.51	29.15	28.48	28.99	28.83	qfq	789,300	22,846,973	1.26%
2025-05-30	28.73	29.17	28.32	28.63	28.47	qfq	939,200	26,894,976	-0.35%
2025-05-29	28.15	28.82	28.00	28.73	28.57	qfq	807,000	23,053,084	1.13%
2025-05-28	28.54	28.86	28.26	28.41	27.95	qfq	726,500	20,654,349	-0.70%
2025-05-27	28.71	28.95	28.35	28.61	28.15	qfq	582,700	16,667,561	-0.14%
2025-05-26	28.45	28.78	28.19	28.65	28.19	qfq	771,600	21,978,649	0.17%
2025-05-23	28.44	29.17	28.20	28.60	28.14	qfq	951,100	27,331,023	0.56%
2025-05-22	28.75	29.19	28.32	28.44	27.98	qfq	695,500	19,952,448	-1.56%
2025-05-21	29.39	29.55	28.72	28.89	28.42	qfq	981,900	28,483,406	-1.50%
2025-05-20	28.70	29.45	28.63	29.33	28.86	qfq	1,261,000	36,693,063	2.55%
2025-05-19	28.17	28.98	27.99	28.60	28.14	qfq	1,210,600	34,407,057	0.70%
2025-05-16	28.40	28.66	28.13	28.40	27.94	qfq	1,488,800	42,368,443	0.28%
2025-05-15	28.02	28.94	28.02	28.32	27.86	qfq	2,290,448	65,107,990	-1.32%
2025-05-14	30.50	31.40	28.40	28.70	28.24	qfq	3,276,666	96,622,725	-1.34%
2025-05-13	28.83	30.43	28.20	29.09	28.62	qfq	2,579,500	75,235,948	0.94%
2025-05-12	28.48	29.28	27.91	28.82	28.36	qfq	1,504,200	43,015,199	2.38%
2025-05-09	28.56	28.61	28.04	28.15	27.70	qfq	745,700	21,078,174	-0.88%
2025-05-08	28.30	28.48	27.97	28.40	27.94	qfq	784,584	22,235,370	0.89%
2025-05-07	28.00	28.49	27.82	28.15	27.70	qfq	1,286,400	36,276,502	1.33%
2025-05-06	27.60	28.24	27.42	27.78	27.33	qfq	1,160,000	32,270,771	2.13%
2025-04-30	27.37	27.38	26.91	27.20	26.76	qfq	894,600	24,307,026	1.42%
2025-04-29	25.91	27.24	25.89	26.82	26.39	qfq	1,390,400	37,250,397	2.60%
2025-04-28	26.22	26.41	25.56	26.14	25.72	qfq	786,400	20,436,009	-1.21%
2025-04-25	26.66	26.88	26.30	26.46	26.03	qfq	549,800	14,567,066	-0.90%
2025-04-24	26.89	27.19	26.37	26.70	26.27	qfq	933,500	24,975,525	-0.22%
2025-04-23	26.49	26.92	26.41	26.76	26.33	qfq	753,400	20,113,552	1.48%
2025-04-22	26.34	26.66	26.02	26.37	25.94	qfq	782,800	20,579,831	-0.04%
2025-04-21	26.19	26.87	26.10	26.38	25.95	qfq	1,249,500	33,068,693	0.00%
2025-04-18	26.40	26.87	26.01	26.38	25.95	qfq	578,000	15,266,263	-1.12%
2025-04-17	26.33	27.33	26.12	26.68	26.25	qfq	660,200	17,674,247	0.95%
2025-04-16	26.80	26.80	25.95	26.43	26.00	qfq	953,700	25,071,006	-0.86%
2025-04-15	26.23	27.48	26.22	26.66	26.23	qfq	612,200	16,293,071	0.98%
2025-04-14	25.98	26.47	25.42	26.40	25.97	qfq	696,200	18,235,547	3.53%
2025-04-11	25.33	26.15	25.33	25.50	25.09	qfq	560,800	14,405,588	-0.82%
2025-04-10	25.38	26.29	25.30	25.71	25.30	qfq	1,172,300	30,327,707	2.31%
2025-04-09	23.91	25.24	22.65	25.13	24.72	qfq	1,425,438	34,190,460	3.29%
2025-04-08	24.33	25.22	23.72	24.33	23.94	qfq	1,029,500	25,015,637	1.00%
2025-04-07	26.02	26.44	23.05	24.09	23.70	qfq	1,746,500	42,810,853	-12.59%
2025-04-03	27.54	27.97	27.01	27.56	27.12	qfq	800,200	22,039,430	-0.14%
2025-04-02	27.49	28.07	27.33	27.60	27.16	qfq	771,700	21,391,436	0.33%
2025-04-01	26.52	28.30	26.52	27.51	27.07	qfq	1,212,500	33,576,280	3.46%
2025-03-31	26.75	26.81	26.01	26.59	26.16	qfq	597,300	15,755,635	-0.82%
2025-03-28	27.20	27.33	26.74	26.81	26.38	qfq	636,500	17,161,911	-1.43%
2025-03-27	27.30	27.39	26.64	27.20	26.76	qfq	813,400	21,980,004	-0.22%
2025-03-26	26.39	27.48	26.20	27.26	26.82	qfq	1,048,900	28,506,843	3.41%
2025-03-25	26.50	26.61	25.84	26.36	25.94	qfq	806,600	21,195,815	0.04%
2025-03-24	28.09	28.09	25.83	26.35	25.93	qfq	1,403,400	37,538,768	-5.56%
2025-03-21	28.50	28.50	27.85	27.90	27.45	qfq	860,000	24,151,589	-2.11%
2025-03-20	28.47	28.75	28.02	28.50	28.04	qfq	770,200	21,876,823	0.11%
2025-03-19	28.67	28.85	28.26	28.47	28.01	qfq	681,200	19,465,049	-0.42%
2025-03-18	28.57	28.67	28.25	28.59	28.13	qfq	491,800	14,005,301	0.67%
2025-03-17	28.30	28.66	27.93	28.40	27.94	qfq	876,600	24,768,688	0.85%
2025-03-14	27.68	28.24	27.30	28.16	27.71	qfq	1,019,500	28,421,322	2.10%
2025-03-13	27.80	27.91	27.20	27.58	27.14	qfq	661,686	18,202,735	-1.04%
2025-03-12	28.15	28.15	27.73	27.87	27.42	qfq	553,400	15,413,452	-0.43%
2025-03-11	27.68	28.09	27.43	27.99	27.54	qfq	699,651	19,388,402	0.04%
2025-03-10	27.84	28.48	27.69	27.98	27.53	qfq	805,300	22,574,624	1.27%
2025-03-07	27.75	28.00	27.49	27.63	27.18	qfq	569,700	15,777,903	-0.43%
2025-03-06	27.50	27.95	27.34	27.75	27.30	qfq	929,800	25,777,272	1.46%
2025-03-05	27.61	27.61	27.00	27.35	26.91	qfq	814,500	22,162,582	-0.76%
2025-03-04	27.37	27.65	27.12	27.56	27.12	qfq	881,500	24,184,902	1.32%
2025-03-03	27.40	27.69	27.05	27.20	26.76	qfq	948,886	25,981,582	0.00%
2025-02-28	27.19	28.48	26.96	27.20	26.76	qfq	1,472,676	40,436,881	-1.27%
2025-02-27	28.25	28.88	27.07	27.55	27.11	qfq	1,625,405	45,336,999	0.07%
2025-02-26	27.33	27.60	27.24	27.53	27.09	qfq	582,400	15,983,692	1.14%
2025-02-25	27.03	27.48	26.92	27.22	26.78	qfq	694,400	18,911,252	-0.26%
2025-02-24	27.39	27.55	26.82	27.29	26.85	qfq	864,200	23,476,067	-0.04%
2025-02-21	28.10	28.34	27.05	27.30	26.86	qfq	1,252,800	34,232,670	-2.85%
2025-02-20	27.15	28.21	26.92	28.10	27.65	qfq	1,455,100	40,402,476	4.15%
2025-02-19	26.46	27.19	26.39	26.98	26.55	qfq	558,635	15,042,916	1.70%
2025-02-18	27.38	27.50	26.36	26.53	26.10	qfq	793,600	21,307,913	-2.93%
2025-02-17	26.98	27.61	26.76	27.33	26.89	qfq	986,900	26,936,282	2.32%
2025-02-14	26.22	27.16	26.21	26.71	26.28	qfq	724,470	19,385,452	1.95%
2025-02-13	26.85	26.90	26.17	26.20	25.78	qfq	577,500	15,263,120	-2.31%
2025-02-12	26.92	27.03	26.58	26.82	26.39	qfq	674,800	18,106,653	-0.63%
2025-02-11	27.02	27.27	26.67	26.99	26.55	qfq	1,117,200	30,069,782	0.33%
2025-02-10	26.77	27.11	26.60	26.90	26.47	qfq	718,900	19,330,170	0.67%
2025-02-07	26.68	27.13	26.43	26.72	26.29	qfq	765,300	20,485,117	0.38%
2025-02-06	26.56	26.70	26.21	26.62	26.19	qfq	759,800	20,143,433	0.64%
2025-02-05	26.38	26.62	26.06	26.45	26.02	qfq	723,800	19,084,810	1.57%
2025-01-27	25.72	26.50	25.72	26.04	25.62	qfq	783,400	20,558,451	1.40%
2025-01-24	25.24	25.77	25.02	25.68	25.27	qfq	648,004	16,454,315	1.70%
2025-01-23	25.45	25.98	25.25	25.25	24.84	qfq	641,100	16,402,582	0.68%
2025-01-22	25.29	25.29	24.93	25.08	24.68	qfq	453,400	11,394,846	-0.87%
2025-01-21	25.79	25.99	25.11	25.30	24.89	qfq	832,504	21,129,857	-1.06%
2025-01-20	24.98	26.37	24.98	25.57	25.16	qfq	972,004	24,986,066	2.69%
2025-01-17	25.20	25.20	24.70	24.90	24.50	qfq	528,000	13,143,029	-0.76%
2025-01-16	25.05	25.56	24.79	25.09	24.69	qfq	914,700	22,921,784	0.76%
2025-01-15	25.16	25.16	24.61	24.90	24.50	qfq	707,700	17,632,930	-0.44%
2025-01-14	24.00	25.23	24.00	25.01	24.61	qfq	917,200	22,559,107	5.22%
2025-01-13	23.32	24.00	22.78	23.77	23.39	qfq	577,400	13,555,427	0.51%
2025-01-10	24.37	24.70	23.61	23.65	23.27	qfq	702,700	16,930,741	-2.95%
2025-01-09	24.14	24.66	24.01	24.37	23.98	qfq	615,800	15,027,540	0.21%
2025-01-08	24.59	24.86	23.66	24.32	23.93	qfq	825,400	20,117,383	-0.73%
2025-01-07	23.76	24.68	23.61	24.50	24.11	qfq	970,066	23,349,968	3.38%
2025-01-06	23.62	24.18	22.45	23.70	23.32	qfq	917,004	21,621,055	0.68%
2025-01-03	24.54	24.80	23.54	23.54	23.16	qfq	1,001,100	24,126,872	-4.35%
2025-01-02	25.05	25.68	24.46	24.61	24.21	qfq	880,300	21,998,487	-2.15%
2024-12-31	25.79	26.19	25.05	25.15	24.74	qfq	705,000	17,998,709	-2.90%
2024-12-30	25.87	25.94	24.93	25.90	25.48	qfq	993,799	25,405,759	-1.18%
2024-12-27	25.77	26.47	25.67	26.21	25.79	qfq	920,600	24,159,864	1.59%
2024-12-26	25.81	26.35	25.49	25.80	25.38	qfq	793,900	20,649,621	0.55%
2024-12-25	25.97	26.51	25.21	25.66	25.25	qfq	882,800	22,608,110	-1.57%
2024-12-24	26.25	26.79	25.70	26.07	25.65	qfq	996,121	25,980,898	-0.69%
2024-12-23	27.90	28.11	26.12	26.25	25.83	qfq	1,492,600	40,014,164	-5.71%
2024-12-20	27.03	28.21	27.03	27.84	27.39	qfq	986,100	27,487,162	2.13%
2024-12-19	27.02	27.56	26.80	27.26	26.82	qfq	763,500	20,694,019	-0.37%
2024-12-18	27.08	27.77	26.26	27.36	26.92	qfq	1,052,042	28,606,928	0.48%
2024-12-17	29.25	29.26	27.10	27.23	26.79	qfq	1,379,100	38,392,910	-6.81%
2024-12-16	29.10	29.66	28.96	29.22	28.75	qfq	1,024,218	29,961,050	-0.07%
2024-12-13	30.00	30.69	29.00	29.24	28.77	qfq	1,827,218	53,926,099	-2.53%
2024-12-12	28.78	31.13	28.56	30.00	29.52	qfq	2,034,418	60,761,307	4.13%
2024-12-11	28.74	28.98	28.49	28.81	28.35	qfq	769,600	22,085,292	0.21%
2024-12-10	29.69	30.00	28.59	28.75	28.29	qfq	1,374,518	40,115,377	-1.41%
2024-12-09	28.39	29.42	28.39	29.16	28.69	qfq	1,526,410	44,351,848	2.32%
2024-12-06	28.31	28.50	27.83	28.50	28.04	qfq	1,105,265	31,209,477	0.64%
2024-12-05	27.76	28.35	27.60	28.32	27.86	qfq	1,094,357	30,820,571	1.98%
2024-12-04	28.35	28.39	27.60	27.77	27.32	qfq	1,172,500	32,869,513	-1.77%
2024-12-03	28.21	28.38	27.63	28.27	27.81	qfq	1,390,000	39,087,129	0.96%
2024-12-02	27.36	28.03	27.35	28.00	27.55	qfq	1,304,700	36,237,119	2.38%
2024-11-29	27.49	27.59	26.85	27.35	26.91	qfq	1,308,600	35,720,462	-0.07%
2024-11-28	27.81	28.01	27.15	27.37	26.93	qfq	1,567,461	43,307,263	-1.26%
2024-11-27	27.80	27.94	26.70	27.72	27.27	qfq	1,657,178	45,146,319	-1.04%
2024-11-26	27.57	29.08	27.42	28.01	27.56	qfq	2,159,256	61,095,571	1.89%
2024-11-25	26.56	27.77	26.56	27.49	27.05	qfq	1,112,608	30,267,647	2.73%
2024-11-22	27.84	28.01	26.70	26.76	26.33	qfq	1,363,138	37,115,380	-4.29%
2024-11-21	27.72	28.20	27.62	27.96	27.51	qfq	816,400	22,796,666	0.54%
2024-11-20	27.20	27.99	27.20	27.81	27.36	qfq	1,059,638	29,343,960	2.54%
2024-11-19	26.53	27.19	26.44	27.12	26.68	qfq	1,207,926	32,424,887	2.22%
2024-11-18	26.60	26.99	25.80	26.53	26.10	qfq	1,478,400	39,049,361	-0.30%
2024-11-15	27.40	27.87	26.55	26.61	26.18	qfq	1,709,500	46,503,967	-2.85%
2024-11-14	29.18	29.66	27.34	27.39	26.95	qfq	2,289,100	64,547,430	-6.36%
2024-11-13	29.15	30.18	28.17	29.25	28.78	qfq	2,065,790	60,381,281	0.00%
2024-11-12	28.78	29.58	28.63	29.25	28.78	qfq	2,593,861	75,572,516	2.17%
2024-11-11	28.50	28.77	28.17	28.63	28.17	qfq	1,929,423	54,921,634	-0.56%
2024-11-08	28.04	29.88	27.80	28.79	28.33	qfq	3,060,029	87,594,318	2.67%
2024-11-07	27.51	28.20	27.41	28.04	27.59	qfq	1,760,423	49,155,396	0.39%
2024-11-06	28.00	28.60	27.69	27.93	27.48	qfq	2,792,570	78,389,067	-1.17%
2024-11-05	28.21	28.38	27.40	28.26	27.80	qfq	3,302,388	91,979,782	-0.77%
2024-11-04	26.81	28.99	26.48	28.48	28.02	qfq	3,483,380	97,467,559	6.19%
2024-11-01	26.38	27.33	25.98	26.82	26.39	qfq	2,739,403	73,201,859	1.21%
2024-10-31	26.20	26.55	26.13	26.50	26.07	qfq	1,579,966	41,614,357	1.18%
2024-10-30	26.11	26.50	25.76	26.19	25.77	qfq	1,164,400	30,352,359	0.19%
2024-10-29	26.98	27.00	26.12	26.14	25.72	qfq	1,691,100	44,763,797	-2.43%
2024-10-28	26.38	26.85	26.19	26.79	26.36	qfq	1,806,400	47,996,455	2.64%
2024-10-25	25.84	26.18	25.83	26.10	25.68	qfq	1,370,100	35,638,604	1.01%
2024-10-24	25.68	26.07	25.68	25.84	25.42	qfq	994,100	25,748,194	-0.15%
2024-10-23	26.48	26.57	25.86	25.88	25.46	qfq	1,812,396	47,295,627	-2.04%
2024-10-22	25.64	26.50	25.40	26.42	25.99	qfq	2,902,532	75,459,326	2.88%
2024-10-21	25.50	25.73	25.00	25.68	25.27	qfq	2,137,100	54,391,783	0.90%
2024-10-18	24.70	25.80	24.70	25.45	25.04	qfq	1,809,096	45,817,691	1.60%
2024-10-17	25.00	25.38	24.85	25.05	24.65	qfq	1,331,096	33,452,349	0.28%
2024-10-16	24.56	25.48	24.50	24.98	24.58	qfq	1,534,852	38,417,390	-0.87%
2024-10-15	26.09	26.10	25.10	25.20	24.79	qfq	2,509,568	64,293,233	-4.62%
2024-10-14	25.81	26.42	24.44	26.42	25.99	qfq	3,348,361	85,031,273	-0.08%
2024-10-11	25.00	26.70	24.06	26.44	26.01	qfq	4,050,734	104,166,006	5.34%
2024-10-10	24.91	25.83	24.50	25.10	24.70	qfq	2,490,200	62,954,231	3.16%
2024-10-09	26.99	27.13	24.10	24.33	23.94	qfq	2,987,516	76,630,015	-13.35%
2024-10-08	29.87	29.88	26.30	28.08	27.63	qfq	4,183,717	116,831,444	9.01%
2024-09-30	23.60	26.49	23.36	25.76	25.34	qfq	3,575,255	88,324,840	11.37%
2024-09-27	22.40	23.53	22.20	23.13	22.76	qfq	1,846,500	42,093,163	4.57%
2024-09-26	21.71	22.14	21.52	22.12	21.76	qfq	1,169,700	25,589,095	1.94%
2024-09-25	21.75	22.09	21.55	21.70	21.35	qfq	1,152,000	25,156,962	0.93%
2024-09-24	21.08	21.54	20.85	21.50	21.15	qfq	1,320,000	28,143,987	2.97%
2024-09-23	21.07	21.35	20.82	20.88	20.54	qfq	597,000	12,565,371	-0.81%
2024-09-20	21.54	21.56	20.92	21.05	20.71	qfq	718,800	15,197,759	-1.64%
2024-09-19	21.28	21.55	20.80	21.40	21.06	qfq	746,300	15,879,182	2.05%
2024-09-18	21.48	21.48	20.60	20.97	20.63	qfq	823,600	17,206,404	-2.47%
2024-09-13	21.90	22.09	21.46	21.50	21.15	qfq	805,252	17,482,721	-1.83%
2024-09-12	22.30	22.62	21.90	21.90	21.55	qfq	1,050,900	23,316,034	-1.79%
2024-09-11	22.67	23.08	22.08	22.30	21.94	qfq	1,848,754	41,627,251	-2.83%
2024-09-10	21.90	23.24	21.90	22.95	22.58	qfq	2,812,554	63,801,110	4.89%
2024-09-09	21.57	22.30	21.22	21.88	21.53	qfq	1,091,000	23,882,194	1.77%
2024-09-06	22.17	22.42	21.40	21.50	21.15	qfq	807,387	17,545,225	-3.02%
2024-09-05	21.99	22.28	21.88	22.17	21.81	qfq	571,900	12,643,419	1.33%
2024-09-04	22.13	22.22	21.72	21.88	21.53	qfq	601,900	13,219,742	-1.13%
2024-09-03	21.95	22.58	21.95	22.13	21.77	qfq	783,300	17,415,462	0.14%
2024-09-02	22.59	22.83	22.02	22.10	21.74	qfq	1,007,600	22,566,377	-2.17%
2024-08-30	22.20	23.06	22.20	22.59	22.23	qfq	1,417,843	32,267,592	0.71%
2024-08-29	22.20	22.49	21.84	22.43	22.07	qfq	1,039,300	23,141,612	1.72%
2024-08-28	21.79	22.34	21.50	22.05	21.69	qfq	837,551	18,433,725	1.38%
2024-08-27	21.70	22.35	21.66	21.75	21.40	qfq	873,100	19,159,586	-0.68%
2024-08-26	21.42	22.07	21.30	21.90	21.55	qfq	1,052,051	22,867,756	2.19%
2024-08-23	21.75	21.75	20.91	21.43	21.08	qfq	1,065,500	22,781,539	-0.79%
2024-08-22	22.01	22.43	21.51	21.60	21.25	qfq	1,104,609	24,209,370	-2.57%
2024-08-21	22.50	22.50	22.01	22.17	21.81	qfq	1,133,274	25,139,214	-1.69%
2024-08-20	23.38	23.38	22.26	22.55	22.19	qfq	2,108,432	47,736,515	-3.59%
2024-08-19	24.17	24.17	23.17	23.39	23.01	qfq	2,914,926	68,701,726	-5.03%
2024-08-16	24.14	25.58	23.70	24.63	24.23	qfq	3,531,765	86,798,900	1.36%
2024-08-15	24.51	25.50	24.02	24.30	23.91	qfq	2,565,962	62,637,024	-2.02%
2024-08-14	24.00	25.17	23.59	24.80	24.40	qfq	3,477,262	84,958,400	1.56%
2024-08-13	24.16	24.49	23.33	24.42	24.03	qfq	3,384,126	80,864,277	-2.32%
2024-08-12	23.60	25.82	23.22	25.00	24.60	qfq	4,598,257	112,814,619	2.46%
2024-08-09	22.96	27.26	22.96	24.40	24.01	qfq	5,943,966	149,473,626	7.25%
2024-08-08	22.36	22.92	22.36	22.75	22.38	qfq	1,275,005	28,948,610	1.20%
2024-08-07	22.66	22.72	22.31	22.48	22.12	qfq	819,197	18,441,436	-0.75%
2024-08-06	21.81	22.68	21.81	22.65	22.28	qfq	1,092,100	24,385,556	4.23%
2024-08-05	22.10	22.52	21.70	21.73	21.38	qfq	1,072,100	23,658,092	-2.99%
2024-08-02	22.33	22.95	22.27	22.40	22.04	qfq	963,380	21,829,600	-0.49%
2024-08-01	22.60	22.75	22.33	22.51	22.15	qfq	715,069	16,107,524	-0.57%
2024-07-31	22.28	22.76	21.95	22.64	22.28	qfq	1,118,799	25,129,562	1.66%
2024-07-30	21.89	22.50	21.84	22.27	21.91	qfq	890,560	19,804,495	1.50%
2024-07-29	21.87	22.44	21.66	21.94	21.59	qfq	1,157,309	25,534,886	0.60%
2024-07-26	21.65	21.87	21.50	21.81	21.46	qfq	635,879	13,842,963	0.74%
2024-07-25	21.13	21.77	21.07	21.65	21.30	qfq	639,481	13,749,572	1.60%
2024-07-24	21.41	21.66	21.20	21.31	20.97	qfq	684,256	14,633,572	-0.56%
2024-07-23	21.74	21.96	21.43	21.43	21.08	qfq	857,554	18,593,549	-1.52%
2024-07-22	21.37	21.81	21.21	21.76	21.41	qfq	691,495	14,916,715	1.92%
2024-07-19	21.12	21.53	21.07	21.35	21.01	qfq	719,100	15,357,938	0.52%
2024-07-18	21.08	21.28	20.60	21.24	20.90	qfq	728,000	15,235,692	0.52%
2024-07-17	21.25	21.67	20.96	21.13	20.79	qfq	766,119	16,343,598	-0.05%
2024-07-16	21.14	21.54	21.03	21.14	20.80	qfq	424,819	9,002,541	-0.61%
2024-07-15	21.86	21.86	21.23	21.27	20.93	qfq	975,500	20,887,263	-2.65%
2024-07-12	21.84	22.54	21.76	21.85	21.50	qfq	1,252,200	27,814,252	0.51%
2024-07-11	21.36	21.78	21.20	21.74	21.39	qfq	771,476	16,630,890	3.72%
2024-07-10	20.95	21.35	20.83	20.96	20.62	qfq	562,795	11,834,736	-0.66%
2024-07-09	20.75	21.18	20.13	21.10	20.76	qfq	778,500	16,112,895	1.44%
2024-07-08	21.45	21.57	20.71	20.80	20.46	qfq	675,500	14,184,423	-3.70%
2024-07-05	20.89	21.68	20.40	21.60	21.25	qfq	876,500	18,548,678	3.40%
2024-07-04	21.78	21.86	20.71	20.89	20.55	qfq	906,372	19,118,405	-4.00%
2024-07-03	22.10	22.12	21.71	21.76	21.41	qfq	575,100	12,563,993	-1.54%
2024-07-02	21.88	22.18	21.82	22.10	21.74	qfq	727,300	16,010,898	1.05%
2024-07-01	21.70	21.90	21.37	21.87	21.52	qfq	824,500	17,818,773	1.02%
2024-06-28	21.41	21.93	21.28	21.65	21.30	qfq	712,100	15,459,980	1.12%
2024-06-27	21.62	21.95	21.34	21.41	21.06	qfq	883,100	19,178,629	-1.15%
2024-06-26	20.51	21.75	20.40	21.66	21.31	qfq	916,205	19,344,218	5.50%
2024-06-25	20.41	20.80	20.27	20.53	20.20	qfq	666,300	13,680,570	-0.15%
2024-06-24	21.55	21.63	20.36	20.56	19.84	qfq	806,300	16,767,065	-4.55%
2024-06-21	21.52	21.89	21.12	21.54	20.78	qfq	557,700	12,047,611	-0.14%
2024-06-20	21.96	22.39	21.41	21.57	20.81	qfq	850,797	18,651,267	-2.22%
2024-06-19	22.16	22.16	21.83	22.06	21.28	qfq	531,800	11,711,645	0.27%
2024-06-18	21.53	22.10	21.45	22.00	21.22	qfq	652,800	14,297,704	2.23%
2024-06-17	21.81	22.03	21.40	21.52	20.76	qfq	754,400	16,313,832	-1.78%
2024-06-14	22.01	22.15	21.63	21.91	21.14	qfq	544,604	11,921,936	-0.45%
2024-06-13	21.90	22.25	21.61	22.01	21.23	qfq	754,600	16,605,768	0.41%
2024-06-12	21.30	22.06	21.13	21.92	21.15	qfq	899,400	19,575,780	2.91%
2024-06-11	21.33	21.35	20.34	21.30	20.55	qfq	1,104,000	23,139,637	0.05%
2024-06-07	20.53	21.32	20.53	21.29	20.54	qfq	1,395,504	29,403,036	5.50%
2024-06-06	21.56	21.85	19.91	20.18	19.47	qfq	1,621,300	33,398,795	-6.79%
2024-06-05	22.00	22.20	21.56	21.65	20.89	qfq	724,972	15,819,458	-1.99%
2024-06-04	22.75	22.95	21.78	22.09	21.31	qfq	1,031,700	22,800,844	-3.75%
2024-06-03	23.69	23.69	22.68	22.95	22.14	qfq	926,572	21,461,717	-3.12%
2024-05-31	23.48	23.83	23.37	23.69	22.85	qfq	636,472	15,062,790	1.28%
2024-05-30	23.50	23.77	23.30	23.39	22.57	qfq	495,200	11,622,366	-0.93%
2024-05-29	23.40	23.79	23.26	23.61	22.78	qfq	530,572	12,509,410	0.90%
2024-05-28	23.61	23.74	23.33	23.40	22.57	qfq	576,800	13,577,507	-1.47%
2024-05-27	23.64	23.78	23.13	23.75	22.91	qfq	644,600	15,112,873	0.68%
2024-05-24	23.70	24.05	23.45	23.59	22.76	qfq	690,001	16,409,928	-0.84%
2024-05-23	24.71	24.71	23.62	23.79	22.95	qfq	984,201	23,604,108	-3.37%
2024-05-22	24.49	24.95	24.36	24.62	23.75	qfq	855,800	21,113,489	0.98%
2024-05-21	24.58	24.58	24.13	24.38	23.52	qfq	577,900	14,061,203	-0.77%
2024-05-20	24.91	24.97	24.39	24.57	23.70	qfq	903,500	22,225,976	-1.01%
2024-05-17	24.66	24.95	24.44	24.82	23.94	qfq	652,800	16,121,172	0.61%
2024-05-16	24.15	24.89	24.13	24.67	23.80	qfq	962,287	23,626,590	2.49%
2024-05-15	24.52	24.52	23.91	24.07	23.22	qfq	982,292	23,786,094	-1.76%
2024-05-14	24.30	24.60	24.07	24.50	23.64	qfq	908,004	22,211,166	2.08%
2024-05-13	24.75	25.05	23.75	24.00	23.15	qfq	1,654,700	40,229,925	-4.65%
2024-05-10	26.41	26.60	25.06	25.17	24.28	qfq	1,959,865	50,162,904	-4.30%
2024-05-09	25.81	26.60	25.38	26.30	25.37	qfq	2,268,200	59,331,145	1.90%
2024-05-08	25.29	26.23	25.13	25.81	24.90	qfq	2,056,997	52,901,153	1.57%
2024-05-07	25.22	25.50	24.96	25.41	24.51	qfq	1,376,854	34,793,017	2.05%
2024-05-06	24.36	24.95	24.26	24.90	24.02	qfq	1,166,334	28,779,364	3.75%
2024-04-30	24.28	24.28	23.80	24.00	23.15	qfq	1,159,800	27,914,235	-0.41%
2024-04-29	23.32	24.10	23.32	24.10	23.25	qfq	1,065,300	25,411,544	3.34%
2024-04-26	23.55	23.64	22.94	23.32	22.50	qfq	1,117,900	26,014,271	-0.51%
2024-04-25	22.75	23.56	22.65	23.44	22.61	qfq	1,262,400	29,410,948	2.45%
2024-04-24	22.44	22.88	22.18	22.88	22.07	qfq	1,043,097	23,531,596	2.79%
2024-04-23	21.50	22.52	21.45	22.26	21.48	qfq	1,196,732	26,401,645	3.53%
2024-04-22	21.71	22.01	20.81	21.50	20.74	qfq	1,234,840	26,418,689	-1.83%
2024-04-19	22.08	22.52	21.65	21.90	21.13	qfq	1,205,340	26,603,235	-1.26%
2024-04-18	22.43	22.75	21.63	22.18	21.40	qfq	1,721,132	38,206,728	-1.11%
2024-04-17	20.69	22.60	20.66	22.43	21.64	qfq	2,863,152	63,109,138	10.33%
2024-04-16	23.03	23.06	20.06	20.33	19.61	qfq	3,091,812	64,957,992	-17.32%
2024-04-15	26.00	26.15	23.82	24.59	23.72	qfq	1,989,897	49,501,297	-5.79%
2024-04-12	25.87	26.55	25.81	26.10	25.18	qfq	1,009,700	26,364,119	0.85%
2024-04-11	25.28	26.18	24.95	25.88	24.97	qfq	967,500	24,966,985	2.13%
2024-04-10	26.00	26.06	25.06	25.34	24.45	qfq	845,500	21,546,351	-2.61%
2024-04-09	25.21	26.04	25.19	26.02	25.10	qfq	833,097	21,397,547	3.21%
2024-04-08	26.56	26.62	25.20	25.21	24.32	qfq	1,369,293	35,272,565	-5.12%
2024-04-03	27.10	27.10	26.30	26.57	25.63	qfq	1,287,890	34,341,817	-2.42%
2024-04-02	27.10	27.27	26.80	27.23	26.27	qfq	968,340	26,199,351	0.26%
2024-04-01	26.39	27.16	26.38	27.16	26.20	qfq	1,353,600	36,332,247	2.88%
2024-03-29	26.09	26.40	25.90	26.40	25.47	qfq	1,153,012	30,249,256	1.15%
2024-03-28	26.04	26.56	25.39	26.10	25.18	qfq	1,588,907	41,441,374	0.27%
2024-03-27	26.24	26.95	25.20	26.03	25.11	qfq	1,977,500	52,514,788	-0.19%
2024-03-26	25.95	26.34	25.47	26.08	25.16	qfq	1,041,132	27,018,011	1.24%
2024-03-25	26.54	26.90	25.71	25.76	24.85	qfq	1,373,193	36,288,496	-3.19%
2024-03-22	27.13	27.27	26.25	26.61	25.67	qfq	1,576,500	42,226,095	-1.63%
2024-03-21	27.35	27.36	26.39	27.05	26.10	qfq	1,729,100	46,649,234	-1.10%
2024-03-20	26.76	27.77	26.59	27.35	26.39	qfq	2,120,457	57,969,481	1.60%
2024-03-19	26.86	27.20	26.68	26.92	25.97	qfq	1,360,962	36,670,659	0.30%
2024-03-18	26.00	26.95	25.81	26.84	25.89	qfq	1,645,884	43,646,433	3.47%
2024-03-15	25.33	25.95	25.17	25.94	25.03	qfq	1,206,184	30,921,633	1.29%
2024-03-14	25.71	26.62	25.10	25.61	24.71	qfq	1,875,952	48,399,144	0.04%
2024-03-13	25.68	25.87	25.01	25.60	24.70	qfq	1,564,300	39,866,172	-0.70%
2024-03-12	24.93	25.79	24.89	25.78	24.87	qfq	2,029,120	51,536,623	3.41%
2024-03-11	24.30	24.98	24.08	24.93	24.05	qfq	1,272,234	31,306,414	2.59%
2024-03-08	24.19	24.45	23.87	24.30	23.44	qfq	908,300	21,948,547	0.41%
2024-03-07	24.45	24.78	23.92	24.20	23.35	qfq	1,208,600	29,488,623	-0.70%
2024-03-06	23.72	24.51	23.62	24.37	23.51	qfq	1,211,597	29,228,594	2.09%
2024-03-05	24.60	24.61	23.70	23.87	23.03	qfq	1,384,400	33,356,076	-3.09%
2024-03-04	24.64	25.13	24.05	24.63	23.76	qfq	1,500,200	36,892,813	-0.04%
2024-03-01	25.00	25.08	24.16	24.64	23.77	qfq	2,052,200	50,510,683	-0.12%
2024-02-29	22.82	24.90	22.82	24.67	23.80	qfq	2,718,353	65,908,142	5.47%
2024-02-28	26.27	27.23	23.33	23.39	22.57	qfq	3,724,653	95,070,541	-10.42%
2024-02-27	25.45	26.11	24.88	26.11	25.19	qfq	2,598,199	66,832,533	0.89%
2024-02-26	24.40	26.13	24.30	25.88	24.97	qfq	2,940,270	74,029,051	6.94%
2024-02-23	23.64	24.34	23.17	24.20	23.35	qfq	2,003,500	47,451,294	3.33%
2024-02-22	22.29	23.42	22.28	23.42	22.59	qfq	2,286,236	52,393,355	4.88%
2024-02-21	21.75	23.09	21.39	22.33	21.54	qfq	2,638,067	59,180,930	2.06%
2024-02-20	21.25	22.12	20.73	21.88	21.11	qfq	2,283,855	49,520,564	2.10%
2024-02-19	20.60	21.95	20.51	21.43	20.67	qfq	3,472,210	73,741,049	4.84%
2024-02-08	18.00	20.66	17.01	20.44	19.72	qfq	4,151,082	78,406,582	14.64%
2024-02-07	19.79	20.01	17.63	17.83	17.20	qfq	3,390,980	62,758,657	-9.54%
2024-02-06	19.35	20.79	17.83	19.71	19.02	qfq	2,396,152	45,717,857	1.86%
2024-02-05	23.38	23.38	19.12	19.35	18.67	qfq	1,865,990	37,879,377	-17.27%
2024-02-02	25.13	25.84	22.50	23.39	22.57	qfq	1,125,478	26,855,049	-6.74%
2024-02-01	25.43	25.65	24.46	25.08	24.20	qfq	959,200	24,061,280	-1.26%
2024-01-31	27.36	27.36	25.30	25.40	24.50	qfq	1,061,500	27,661,860	-7.20%
2024-01-30	28.45	28.45	27.21	27.37	26.40	qfq	590,400	16,386,334	-3.96%
2024-01-29	29.81	30.27	28.32	28.50	27.50	qfq	740,997	21,414,336	-4.14%
2024-01-26	29.80	30.49	29.61	29.73	28.68	qfq	821,300	24,686,557	0.13%
2024-01-25	28.30	29.74	28.00	29.69	28.64	qfq	1,000,900	28,977,760	5.21%
2024-01-24	27.89	28.50	27.02	28.22	27.22	qfq	967,700	26,959,106	1.07%
2024-01-23	28.03	28.35	27.49	27.92	26.94	qfq	949,823	26,461,337	-1.34%
2024-01-22	30.40	30.42	28.08	28.30	27.30	qfq	872,061	25,596,360	-6.94%
2024-01-19	30.93	31.27	30.39	30.41	29.34	qfq	680,212	20,898,665	-1.20%
2024-01-18	31.43	31.43	29.99	30.78	29.69	qfq	881,200	26,893,170	-2.16%
2024-01-17	32.16	32.53	31.43	31.46	30.35	qfq	622,000	19,884,005	-2.12%
2024-01-16	32.84	32.84	31.89	32.14	31.01	qfq	658,490	21,252,213	-1.98%
2024-01-15	32.50	32.96	32.27	32.79	31.63	qfq	458,400	14,984,956	0.52%
2024-01-12	33.24	33.52	32.62	32.62	31.47	qfq	502,200	16,598,610	-1.89%
2024-01-11	32.67	33.33	32.49	33.25	32.08	qfq	504,934	16,663,688	1.87%
2024-01-10	33.14	33.34	32.50	32.64	31.49	qfq	507,900	16,726,858	-1.03%
2024-01-09	32.90	33.51	32.75	32.98	31.82	qfq	468,600	15,499,315	0.24%
2024-01-08	33.43	33.79	32.84	32.90	31.74	qfq	464,200	15,420,703	-2.05%
2024-01-05	33.85	34.35	33.34	33.59	32.41	qfq	628,504	21,276,206	-1.32%
2024-01-04	34.39	34.39	33.68	34.04	32.84	qfq	407,624	13,840,447	-0.18%
2024-01-03	34.16	34.44	33.95	34.10	32.90	qfq	794,400	27,136,693	0.44%
2024-01-02	33.87	34.22	33.57	33.95	32.75	qfq	659,200	22,412,679	0.21%
2023-12-29	33.11	33.98	33.11	33.88	32.69	qfq	625,800	21,080,433	2.33%
2023-12-28	32.61	33.45	32.23	33.11	31.94	qfq	572,804	18,890,404	1.41%
2023-12-27	32.56	32.78	32.22	32.65	31.50	qfq	370,700	12,058,378	0.31%
2023-12-26	32.69	32.99	32.41	32.55	31.40	qfq	381,800	12,443,625	-0.34%
2023-12-25	33.17	33.37	32.63	32.66	31.51	qfq	560,700	18,406,854	-1.63%
2023-12-22	33.58	33.76	33.03	33.20	32.03	qfq	520,243	17,328,285	-1.40%
2023-12-21	33.94	33.94	33.06	33.67	32.48	qfq	595,503	19,937,100	-0.88%
2023-12-20	33.71	34.29	33.65	33.97	32.77	qfq	710,318	24,207,821	1.25%
2023-12-19	33.78	33.79	33.08	33.55	32.37	qfq	453,900	15,195,819	-0.09%
2023-12-18	34.07	34.07	33.44	33.58	32.40	qfq	640,812	21,610,715	-0.71%
2023-12-15	33.98	34.31	33.70	33.82	32.63	qfq	543,200	18,443,696	-0.56%
2023-12-14	34.63	35.10	33.99	34.01	32.81	qfq	601,700	20,661,415	-1.39%
2023-12-13	34.15	34.88	34.03	34.49	33.27	qfq	720,700	24,883,608	1.00%
2023-12-12	34.39	34.59	33.94	34.15	32.95	qfq	614,800	20,985,386	-0.67%
2023-12-11	33.98	34.49	33.59	34.38	33.17	qfq	939,400	32,101,655	1.12%
2023-12-08	34.70	34.97	34.00	34.00	32.80	qfq	765,983	26,401,074	-2.02%
2023-12-07	35.02	35.42	34.68	34.70	33.48	qfq	680,100	23,756,082	-1.03%
2023-12-06	35.19	35.62	35.03	35.06	33.82	qfq	726,752	25,666,005	-0.11%
2023-12-05	35.46	35.66	35.03	35.10	33.86	qfq	918,200	32,392,043	-0.76%
2023-12-04	35.66	36.00	35.27	35.37	34.12	qfq	811,100	28,811,298	-1.23%
2023-12-01	35.40	35.95	35.32	35.81	34.55	qfq	902,500	32,188,172	1.04%
2023-11-30	35.65	35.90	35.10	35.44	34.19	qfq	922,300	32,603,526	-0.56%
2023-11-29	36.74	36.74	35.63	35.64	34.38	qfq	1,367,796	49,136,032	-2.94%
2023-11-28	35.79	36.84	35.55	36.72	35.43	qfq	1,957,612	71,292,303	2.60%
2023-11-27	37.45	37.46	35.55	35.79	34.53	qfq	2,474,793	88,988,570	-3.53%
2023-11-24	38.21	38.30	36.78	37.10	35.79	qfq	3,350,116	125,057,181	-3.61%
2023-11-23	37.31	39.62	37.11	38.49	37.13	qfq	5,117,513	196,562,364	2.69%
2023-11-22	36.51	38.70	35.92	37.48	36.16	qfq	4,421,458	165,247,693	2.18%
2023-11-21	37.00	37.46	36.37	36.68	35.39	qfq	1,217,200	44,852,454	-0.92%
2023-11-20	36.29	37.29	36.05	37.02	35.71	qfq	1,583,200	58,225,832	2.29%
2023-11-17	35.75	36.25	35.56	36.19	34.91	qfq	762,073	27,398,317	1.23%
2023-11-16	36.18	36.25	35.67	35.75	34.49	qfq	624,657	22,439,031	-1.02%
2023-11-15	36.26	36.28	35.92	36.12	34.85	qfq	700,900	25,304,419	0.03%
2023-11-14	36.23	36.49	35.85	36.11	34.84	qfq	648,600	23,404,357	-0.33%
2023-11-13	35.88	36.35	35.67	36.23	34.95	qfq	866,200	31,232,205	1.80%
2023-11-10	35.60	36.00	35.31	35.59	34.34	qfq	674,600	24,093,453	-0.56%
2023-11-09	36.41	36.50	35.60	35.79	34.53	qfq	977,104	35,119,954	-0.72%
2023-11-08	35.93	36.46	35.76	36.05	34.78	qfq	934,100	33,730,779	0.36%
2023-11-07	36.19	36.19	35.53	35.92	34.65	qfq	859,600	30,818,151	-0.25%
2023-11-06	35.38	36.26	35.16	36.01	34.74	qfq	1,119,900	40,182,665	2.53%
2023-11-03	34.96	35.60	34.81	35.12	33.88	qfq	971,000	34,236,380	0.37%
2023-11-02	35.51	35.85	34.97	34.99	33.76	qfq	830,372	29,271,858	-1.30%
2023-11-01	35.50	35.70	34.95	35.45	34.20	qfq	958,100	33,863,864	0.71%
2023-10-31	34.99	35.56	34.85	35.20	33.96	qfq	1,287,800	45,422,184	0.60%
2023-10-30	34.70	35.40	34.40	34.99	33.76	qfq	1,221,947	42,845,256	0.40%
2023-10-27	33.97	35.16	33.25	34.85	33.62	qfq	1,588,272	54,594,079	3.26%
2023-10-26	33.43	33.97	33.20	33.75	32.56	qfq	1,115,600	37,398,397	0.15%
2023-10-25	34.20	34.41	33.60	33.70	32.51	qfq	1,152,100	39,071,285	-1.35%
2023-10-24	32.19	34.41	32.19	34.16	32.96	qfq	1,890,228	63,732,536	5.01%
2023-10-23	33.84	34.12	32.43	32.53	31.38	qfq	1,122,500	36,874,871	-3.87%
2023-10-20	33.81	34.49	33.47	33.84	32.65	qfq	1,096,000	37,146,412	-0.56%
2023-10-19	34.52	34.64	33.26	34.03	32.83	qfq	1,497,613	51,046,381	-1.13%
2023-10-18	35.10	35.44	34.11	34.42	33.21	qfq	2,231,814	77,086,828	-3.04%
2023-10-17	36.66	36.66	35.08	35.50	34.25	qfq	3,201,171	114,346,712	-4.44%
2023-10-16	39.21	39.26	36.68	37.15	35.84	qfq	4,502,783	169,625,016	-3.98%
2023-10-13	36.45	39.09	36.40	38.69	37.33	qfq	5,735,215	217,918,693	5.11%
2023-10-12	36.87	37.37	36.31	36.81	35.51	qfq	1,659,700	60,960,498	-0.05%
2023-10-11	35.80	37.29	35.78	36.83	35.53	qfq	2,520,598	92,763,768	3.14%
2023-10-10	37.11	37.37	35.50	35.71	34.45	qfq	1,942,900	69,945,059	-2.91%
2023-10-09	37.16	37.27	35.86	36.78	35.48	qfq	1,680,800	61,499,733	0.03%
2023-09-28	36.51	37.09	36.25	36.77	35.47	qfq	1,808,200	66,371,581	0.66%
2023-09-27	35.98	36.81	35.81	36.53	35.24	qfq	1,479,400	54,094,547	1.42%
2023-09-26	36.64	36.80	35.99	36.02	34.75	qfq	1,143,000	41,409,708	-1.75%
2023-09-25	36.72	37.04	36.11	36.66	35.37	qfq	1,331,000	48,789,975	0.00%
2023-09-22	36.02	36.82	35.75	36.66	35.37	qfq	1,730,300	62,784,845	2.00%
2023-09-21	36.10	36.88	35.60	35.94	34.67	qfq	1,528,144	55,614,391	-0.75%
2023-09-20	36.07	37.26	36.04	36.21	34.93	qfq	1,711,200	62,559,458	-0.52%
2023-09-19	36.45	37.30	36.24	36.40	35.12	qfq	1,898,013	69,674,595	0.14%
2023-09-18	36.96	37.49	36.15	36.35	35.07	qfq	2,464,500	89,933,533	-2.31%
2023-09-15	36.31	37.87	36.20	37.21	35.90	qfq	3,256,400	121,207,207	2.65%
2023-09-14	36.06	36.90	36.05	36.25	34.97	qfq	1,498,600	54,576,967	0.03%
2023-09-13	37.00	37.11	35.90	36.24	34.96	qfq	1,817,500	66,138,473	-2.29%
2023-09-12	36.54	37.45	36.22	37.09	35.78	qfq	2,883,441	106,835,283	0.98%
2023-09-11	35.87	36.91	35.35	36.73	35.43	qfq	2,867,400	104,519,229	3.49%
2023-09-08	35.08	35.67	35.08	35.49	34.24	qfq	1,368,900	48,481,875	1.08%
2023-09-07	35.25	35.80	34.98	35.11	33.87	qfq	2,092,802	73,849,970	-0.68%
2023-09-06	36.00	36.01	35.24	35.35	34.10	qfq	3,875,087	137,869,849	-3.94%
2023-09-05	36.25	37.27	35.63	36.80	35.50	qfq	4,446,300	162,810,736	1.77%
2023-09-04	37.03	37.11	35.59	36.16	34.88	qfq	3,783,496	136,573,025	-0.06%
2023-09-01	38.71	38.71	35.98	36.18	34.90	qfq	6,078,299	223,632,271	-6.73%
2023-08-31	37.06	39.16	36.24	38.79	37.42	qfq	7,484,887	283,847,776	4.89%
2023-08-30	36.70	37.77	36.33	36.98	35.68	qfq	4,367,601	161,886,888	0.11%
2023-08-29	34.65	37.15	34.65	36.94	35.64	qfq	4,989,540	181,265,398	5.54%
2023-08-28	36.00	36.65	34.80	35.00	33.77	qfq	4,875,232	174,650,571	2.04%
2023-08-25	35.70	36.01	34.23	34.30	33.09	qfq	3,733,865	130,852,721	-4.72%
2023-08-24	36.08	36.45	34.89	36.00	34.73	qfq	5,105,540	181,831,432	-0.83%
2023-08-23	36.40	38.47	36.30	36.30	35.02	qfq	5,621,963	209,786,493	-2.16%
2023-08-22	38.15	38.80	36.46	37.10	35.79	qfq	6,117,150	228,777,415	-3.64%
2023-08-21	40.00	40.55	38.38	38.50	37.14	qfq	6,827,000	265,943,679	-6.82%
2023-08-18	44.39	44.62	40.80	41.32	39.86	qfq	9,604,741	408,739,952	-10.35%
2023-08-17	47.26	49.19	45.06	46.09	44.46	qfq	9,686,508	451,913,997	-2.80%
2023-08-16	51.01	52.39	47.23	47.42	45.75	qfq	11,309,595	556,346,992	-5.16%
2023-08-15	44.00	54.80	44.00	50.00	48.24	qfq	14,622,585	704,396,982	4.95%
2023-08-14	43.40	47.64	42.58	47.64	45.96	qfq	12,668,607	578,603,753	20.00%
2023-08-11	33.13	39.70	32.81	39.70	38.30	qfq	6,832,415	259,234,580	20.01%
2023-08-10	31.99	34.98	31.99	33.08	31.91	qfq	5,267,301	173,619,402	5.82%
2023-08-09	29.85	31.65	29.72	31.26	30.16	qfq	2,180,801	67,795,262	4.20%
2023-08-08	29.17	30.23	29.13	30.00	28.94	qfq	773,000	22,991,746	2.32%
2023-08-07	30.00	30.00	29.01	29.32	28.29	qfq	842,711	24,743,836	-2.49%
2023-08-04	30.39	30.75	30.05	30.07	29.01	qfq	569,900	17,269,053	-1.09%
2023-08-03	30.78	30.89	30.39	30.40	29.33	qfq	509,800	15,591,199	-1.17%
2023-08-02	30.81	31.09	30.60	30.76	29.68	qfq	508,540	15,652,421	-1.09%
2023-08-01	30.65	31.35	30.48	31.10	30.00	qfq	999,661	31,079,975	1.04%
2023-07-31	30.88	31.48	30.51	30.78	29.69	qfq	585,200	18,006,584	-0.48%
2023-07-28	30.97	31.20	30.46	30.93	29.84	qfq	645,900	19,889,034	0.42%
2023-07-27	30.95	31.25	30.76	30.80	29.71	qfq	721,500	22,362,875	-0.13%
2023-07-26	30.54	31.13	30.43	30.84	29.75	qfq	858,200	26,486,779	1.02%
2023-07-25	30.36	30.62	30.08	30.53	29.45	qfq	678,801	20,621,668	0.63%
2023-07-24	29.65	30.58	29.42	30.34	29.27	qfq	1,030,102	31,159,305	2.67%
2023-07-21	29.72	30.08	29.41	29.55	28.51	qfq	619,202	18,376,243	-0.27%
2023-07-20	30.10	30.31	29.62	29.63	28.59	qfq	578,702	17,286,777	-2.02%
2023-07-19	30.82	30.90	30.09	30.24	29.17	qfq	649,702	19,700,709	-1.88%
2023-07-18	30.09	31.01	29.89	30.82	29.73	qfq	1,296,400	39,679,566	2.39%