SECURITY DETAIL · RAW DATA

富士莱301258.SZ

ASZSECNYSTOCK

最近收盘价24.402026-07-17

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）2,367,800

成交额（元）58,973,563

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-29	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	cash_dividend	0.091	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-12	cash_dividend	0.6005202	—	—	—	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	25.79	26.04	24.02	24.40	24.40	qfq	2,367,800	58,973,563	-6.44%
2026-07-16	25.21	26.73	24.82	26.08	26.08	qfq	2,339,747	60,697,789	4.45%
2026-07-15	24.51	25.42	24.26	24.97	24.97	qfq	1,320,800	33,046,551	1.88%
2026-07-14	24.11	24.53	23.66	24.51	24.51	qfq	1,154,500	27,821,492	2.00%
2026-07-13	24.01	24.40	23.51	24.03	24.03	qfq	1,232,100	29,405,548	0.13%
2026-07-10	23.48	24.50	23.07	24.00	24.00	qfq	858,700	20,601,603	1.82%
2026-07-09	23.70	24.42	23.05	23.57	23.57	qfq	939,000	22,148,866	-1.50%
2026-07-08	23.96	24.25	23.50	23.93	23.93	qfq	918,900	21,955,847	0.13%
2026-07-07	24.88	25.00	23.78	23.90	23.90	qfq	1,120,200	27,143,616	-4.70%
2026-07-06	24.52	25.35	24.51	25.08	25.08	qfq	1,002,700	25,121,646	1.66%
2026-07-03	24.19	24.90	24.02	24.67	24.67	qfq	965,900	23,690,947	2.45%
2026-07-02	24.03	24.77	23.84	24.08	24.08	qfq	1,151,600	27,928,238	0.84%
2026-07-01	22.77	24.09	22.45	23.88	23.88	qfq	1,126,312	26,393,594	4.87%
2026-06-30	23.25	23.58	22.60	22.77	22.77	qfq	922,700	21,134,099	-2.90%
2026-06-29	22.60	23.59	22.00	23.45	23.45	qfq	1,308,900	30,077,087	2.85%
2026-06-26	23.53	23.53	22.55	22.80	22.80	qfq	848,600	19,424,864	-3.10%
2026-06-25	24.25	24.25	23.09	23.53	23.53	qfq	1,021,241	23,967,716	-2.16%
2026-06-24	24.92	25.08	24.04	24.05	24.05	qfq	872,700	21,306,987	-3.61%
2026-06-23	24.25	25.42	24.12	24.95	24.95	qfq	1,195,954	29,919,876	2.89%
2026-06-22	24.01	24.33	22.82	24.25	24.25	qfq	1,157,415	27,218,470	0.79%
2026-06-18	24.34	24.45	23.73	24.06	24.06	qfq	717,800	17,306,680	-0.17%
2026-06-17	24.98	24.98	24.06	24.10	24.10	qfq	815,819	19,821,031	-2.59%
2026-06-16	24.94	25.16	24.25	24.74	24.74	qfq	767,464	18,843,494	-0.60%
2026-06-15	25.18	25.65	24.67	24.89	24.89	qfq	946,000	23,746,504	-0.56%
2026-06-12	24.63	25.23	24.34	25.03	25.03	qfq	649,000	16,168,362	1.62%
2026-06-11	24.91	25.11	24.05	24.63	24.63	qfq	767,800	18,805,350	-1.24%
2026-06-10	25.06	25.42	24.36	24.94	24.94	qfq	1,012,961	25,021,958	-0.32%
2026-06-09	24.94	25.74	24.55	25.02	25.02	qfq	862,900	21,722,381	0.85%
2026-06-08	25.62	25.87	24.32	24.81	24.81	qfq	1,214,000	30,424,743	-3.16%
2026-06-05	25.60	25.95	24.75	25.62	25.62	qfq	947,700	24,165,224	0.95%
2026-06-04	25.93	26.02	25.19	25.38	25.38	qfq	669,503	17,066,747	-2.50%
2026-06-03	27.07	27.07	25.82	26.03	26.03	qfq	979,161	25,592,299	-1.59%
2026-06-02	27.18	27.21	26.00	26.45	26.45	qfq	837,800	22,124,880	-2.69%
2026-06-01	26.78	27.46	26.18	27.18	27.18	qfq	970,679	26,292,787	3.03%
2026-05-29	27.00	27.07	26.18	26.38	26.38	qfq	825,034	21,859,186	-2.62%
2026-05-28	27.00	27.58	26.34	27.09	26.88	qfq	908,500	24,501,490	-0.04%
2026-05-27	27.69	27.85	26.65	27.10	26.89	qfq	1,100,700	29,776,795	-2.13%
2026-05-26	28.58	28.91	27.45	27.69	27.47	qfq	1,234,300	34,323,745	-3.11%
2026-05-25	29.40	29.72	28.34	28.58	28.36	qfq	754,000	21,690,951	-2.52%
2026-05-22	29.60	29.69	28.45	29.32	29.09	qfq	996,400	29,035,851	1.49%
2026-05-21	29.79	30.11	28.81	28.89	28.66	qfq	968,700	28,596,724	-2.96%
2026-05-20	30.15	30.23	29.32	29.77	29.54	qfq	772,003	22,890,277	-1.29%
2026-05-19	30.19	30.69	29.64	30.16	29.92	qfq	769,500	23,183,901	-0.10%
2026-05-18	30.44	30.60	29.92	30.19	29.95	qfq	749,000	22,619,005	-1.11%
2026-05-15	30.31	30.97	30.05	30.53	30.29	qfq	1,123,200	34,299,544	0.79%
2026-05-14	31.20	31.20	30.29	30.29	30.05	qfq	1,078,000	33,016,255	-1.30%
2026-05-13	30.45	30.74	30.45	30.69	30.45	qfq	707,300	21,629,766	0.62%
2026-05-12	31.10	31.20	30.44	30.50	30.26	qfq	1,154,005	35,476,508	-1.83%
2026-05-11	30.90	31.19	30.50	31.07	30.83	qfq	1,137,800	35,223,215	0.39%
2026-05-08	30.88	31.00	30.41	30.95	30.71	qfq	1,427,200	43,828,014	0.88%
2026-05-07	29.91	31.02	29.87	30.68	30.44	qfq	1,646,390	50,359,401	2.68%
2026-05-06	30.39	30.61	29.70	29.88	29.65	qfq	1,298,600	39,163,627	-0.40%
2026-04-30	29.80	30.47	29.75	30.00	29.76	qfq	901,591	27,116,700	0.40%
2026-04-29	28.89	30.37	28.71	29.88	29.65	qfq	1,539,800	45,978,837	2.79%
2026-04-28	29.18	29.86	28.77	29.07	28.84	qfq	1,107,766	32,217,880	-0.89%
2026-04-27	28.64	29.38	28.31	29.33	29.10	qfq	1,549,236	44,643,638	2.12%
2026-04-24	28.22	28.94	27.82	28.72	28.49	qfq	1,827,700	51,942,552	0.77%
2026-04-23	31.25	31.25	28.20	28.50	28.28	qfq	3,738,500	108,285,500	-11.38%
2026-04-22	31.84	32.16	31.63	32.16	31.91	qfq	689,764	22,016,386	1.01%
2026-04-21	32.38	32.38	31.65	31.84	31.59	qfq	848,613	27,058,379	-1.00%
2026-04-20	31.85	32.33	31.75	32.16	31.91	qfq	913,423	29,302,336	0.59%
2026-04-17	32.47	32.47	31.82	31.97	31.72	qfq	884,300	28,329,276	-1.54%
2026-04-16	32.30	32.64	31.95	32.47	32.22	qfq	892,000	28,868,777	0.65%
2026-04-15	32.23	32.48	31.94	32.26	32.01	qfq	855,045	27,551,039	0.50%
2026-04-14	32.21	32.21	31.70	32.10	31.85	qfq	783,300	25,025,083	0.31%
2026-04-13	32.30	32.55	31.67	32.00	31.75	qfq	1,095,100	35,090,090	-0.99%
2026-04-10	32.36	32.68	32.03	32.32	32.07	qfq	731,200	23,685,611	0.97%
2026-04-09	32.98	33.22	31.78	32.01	31.76	qfq	968,200	31,235,105	-2.97%
2026-04-08	32.65	33.50	32.65	32.99	32.73	qfq	1,097,900	36,152,274	2.39%
2026-04-07	31.25	32.53	30.94	32.22	31.97	qfq	1,169,999	37,504,093	3.97%
2026-04-03	32.57	32.78	30.80	30.99	30.75	qfq	913,500	28,706,887	-4.17%
2026-04-02	32.80	33.07	32.01	32.34	32.09	qfq	1,014,600	33,016,299	-1.49%
2026-04-01	32.02	32.83	31.90	32.83	32.57	qfq	1,194,300	38,859,177	3.40%
2026-03-31	31.94	32.62	31.74	31.75	31.50	qfq	961,400	30,936,343	-1.43%
2026-03-30	31.54	32.28	31.52	32.21	31.96	qfq	963,300	30,864,657	1.29%
2026-03-27	30.30	31.90	30.02	31.80	31.55	qfq	1,105,100	34,677,316	3.68%
2026-03-26	31.00	31.77	30.53	30.67	30.43	qfq	915,300	28,390,256	-1.57%
2026-03-25	31.24	31.80	30.92	31.16	30.92	qfq	1,145,046	35,812,687	0.23%
2026-03-24	30.48	31.19	29.50	31.09	30.85	qfq	2,082,250	62,966,950	5.03%
2026-03-23	32.13	32.13	29.09	29.60	29.37	qfq	1,679,400	51,167,362	-8.30%
2026-03-20	33.45	33.83	32.21	32.28	32.03	qfq	1,072,951	35,316,150	-3.50%
2026-03-19	33.86	34.14	33.32	33.45	33.19	qfq	988,100	33,187,120	-2.14%
2026-03-18	33.46	34.23	33.30	34.18	33.91	qfq	945,700	31,959,264	2.24%
2026-03-17	34.60	34.76	33.43	33.43	33.17	qfq	825,600	28,131,270	-3.49%
2026-03-16	34.42	34.67	34.01	34.64	34.37	qfq	951,000	32,716,652	0.49%
2026-03-13	34.17	34.91	34.07	34.47	34.20	qfq	868,700	30,041,071	0.38%
2026-03-12	34.37	34.70	33.92	34.34	34.07	qfq	843,900	28,998,244	0.03%
2026-03-11	34.60	35.14	34.27	34.33	34.06	qfq	1,067,500	36,896,855	-0.35%
2026-03-10	33.53	34.45	33.53	34.45	34.18	qfq	938,700	32,068,804	3.30%
2026-03-09	33.64	34.00	33.07	33.35	33.09	qfq	1,138,200	38,121,151	-1.56%
2026-03-06	32.70	33.98	32.50	33.88	33.61	qfq	1,098,600	36,843,448	3.29%
2026-03-05	33.16	33.49	32.62	32.80	32.54	qfq	753,600	24,931,302	0.15%
2026-03-04	32.83	33.50	32.51	32.75	32.49	qfq	956,428	31,474,215	-0.46%
2026-03-03	34.20	34.33	32.85	32.90	32.64	qfq	1,103,900	37,020,438	-2.78%
2026-03-02	35.00	35.00	33.61	33.84	33.57	qfq	1,797,900	61,580,067	-3.67%
2026-02-27	34.79	35.13	34.62	35.13	34.85	qfq	814,050	28,371,015	0.83%
2026-02-26	34.88	35.10	34.63	34.84	34.57	qfq	948,800	33,000,733	-0.31%
2026-02-25	35.19	35.24	34.86	34.95	34.68	qfq	836,400	29,296,527	-0.20%
2026-02-24	34.76	35.15	34.54	35.02	34.75	qfq	915,750	31,985,106	1.51%
2026-02-13	34.84	35.00	34.50	34.50	34.23	qfq	897,400	31,238,189	-0.55%
2026-02-12	34.99	34.99	34.45	34.69	34.42	qfq	1,021,248	35,475,384	-0.54%
2026-02-11	35.00	35.18	34.73	34.88	34.61	qfq	820,150	28,669,391	-0.34%
2026-02-10	34.82	35.24	34.45	35.00	34.73	qfq	1,035,087	36,152,951	1.04%
2026-02-09	34.34	34.75	34.12	34.64	34.37	qfq	955,200	33,028,296	1.14%
2026-02-06	34.11	34.72	33.94	34.25	33.98	qfq	978,400	33,664,868	0.20%
2026-02-05	33.99	34.88	33.89	34.18	33.91	qfq	1,256,800	43,153,728	0.41%
2026-02-04	33.82	34.20	33.62	34.04	33.77	qfq	906,300	30,759,618	0.32%
2026-02-03	33.60	33.98	33.11	33.93	33.66	qfq	1,234,613	41,533,064	1.56%
2026-02-02	34.24	34.43	33.26	33.41	33.15	qfq	1,222,200	41,492,466	-2.40%
2026-01-30	34.20	34.64	33.90	34.23	33.96	qfq	1,115,700	38,168,420	-0.58%
2026-01-29	34.79	35.21	34.08	34.43	34.16	qfq	1,460,288	50,700,072	-1.40%
2026-01-28	35.61	35.78	34.83	34.92	34.65	qfq	1,676,300	59,018,997	-1.94%
2026-01-27	35.60	36.34	34.29	35.61	35.33	qfq	3,369,900	118,635,193	-4.27%
2026-01-26	37.26	37.37	36.63	37.20	36.91	qfq	1,774,387	65,710,803	0.32%
2026-01-23	37.50	37.68	36.70	37.08	36.79	qfq	1,664,534	61,589,581	-0.72%
2026-01-22	37.51	38.07	37.03	37.35	37.06	qfq	2,076,500	77,863,219	0.48%
2026-01-21	37.05	37.78	36.91	37.17	36.88	qfq	2,497,940	93,017,284	-0.30%
2026-01-20	36.84	38.31	36.47	37.28	36.99	qfq	3,787,060	141,613,496	1.00%
2026-01-19	35.16	37.37	35.16	36.91	36.62	qfq	3,387,265	124,310,826	4.18%
2026-01-16	35.28	35.66	34.78	35.43	35.15	qfq	1,516,850	53,370,232	1.14%
2026-01-15	34.16	35.48	33.97	35.03	34.76	qfq	1,949,400	68,051,357	2.49%
2026-01-14	34.15	34.87	33.69	34.18	33.91	qfq	2,190,526	75,272,841	0.09%
2026-01-13	34.53	34.88	33.81	34.15	33.88	qfq	2,751,216	94,362,564	-0.55%
2026-01-12	33.94	34.38	33.57	34.34	34.07	qfq	1,996,040	67,991,330	1.21%
2026-01-09	33.43	34.22	33.13	33.93	33.66	qfq	1,593,476	53,833,463	1.53%
2026-01-08	33.19	33.54	33.13	33.42	33.16	qfq	1,032,400	34,473,146	0.66%
2026-01-07	33.17	33.30	32.86	33.20	32.94	qfq	1,337,100	44,265,027	-0.09%
2026-01-06	33.23	33.28	32.88	33.23	32.97	qfq	1,708,200	56,509,416	0.39%
2026-01-05	32.53	33.27	32.53	33.10	32.84	qfq	956,900	31,603,067	1.85%
2025-12-31	32.74	32.81	32.34	32.50	32.24	qfq	564,900	18,389,014	-0.76%
2025-12-30	32.67	32.79	32.16	32.75	32.49	qfq	770,641	25,050,685	0.15%
2025-12-29	32.71	32.78	32.20	32.70	32.44	qfq	753,580	24,508,729	0.00%
2025-12-26	33.43	33.43	32.68	32.70	32.44	qfq	715,448	23,530,698	-1.80%
2025-12-25	33.23	33.33	32.93	33.30	33.04	qfq	528,948	17,546,955	0.21%
2025-12-24	32.85	33.28	32.69	33.23	32.97	qfq	859,448	28,364,081	0.79%
2025-12-23	33.11	33.36	32.62	32.97	32.71	qfq	1,202,006	39,532,416	-1.17%
2025-12-22	32.08	33.97	32.08	33.36	33.10	qfq	2,426,829	80,520,428	4.09%
2025-12-19	31.80	32.13	31.58	32.05	31.80	qfq	614,000	19,599,952	1.62%
2025-12-18	30.97	31.65	30.88	31.54	31.29	qfq	746,700	23,479,764	1.77%
2025-12-17	30.93	31.17	30.50	30.99	30.75	qfq	694,830	21,413,150	0.19%
2025-12-16	31.49	31.55	30.91	30.93	30.69	qfq	716,976	22,272,135	-1.93%
2025-12-15	31.64	31.83	31.26	31.54	31.29	qfq	516,212	16,280,012	-0.28%
2025-12-12	31.75	31.86	31.47	31.63	31.38	qfq	696,000	22,027,034	-0.47%
2025-12-11	32.83	32.98	31.78	31.78	31.53	qfq	951,800	30,724,695	-1.91%
2025-12-10	32.60	32.63	32.21	32.40	32.15	qfq	550,950	17,826,271	-0.67%
2025-12-09	32.86	32.99	32.50	32.62	32.36	qfq	661,860	21,683,304	-0.67%
2025-12-08	32.82	33.10	32.70	32.84	32.58	qfq	639,100	21,015,454	0.46%
2025-12-05	32.49	32.75	32.10	32.69	32.43	qfq	500,600	16,264,283	0.74%
2025-12-04	32.61	32.83	32.19	32.45	32.20	qfq	548,400	17,833,335	-0.49%
2025-12-03	32.91	32.98	32.40	32.61	32.35	qfq	625,427	20,399,772	-0.46%
2025-12-02	33.30	33.30	32.72	32.76	32.50	qfq	605,100	19,884,374	-1.09%
2025-12-01	33.01	33.30	32.88	33.12	32.86	qfq	579,500	19,194,630	0.30%
2025-11-28	33.11	33.12	32.70	33.02	32.76	qfq	630,100	20,738,494	-0.27%
2025-11-27	33.25	33.26	32.77	33.11	32.85	qfq	732,300	24,176,004	0.70%
2025-11-26	33.14	34.23	32.86	32.88	32.62	qfq	928,002	31,080,368	-1.20%
2025-11-25	33.26	33.66	32.89	33.28	33.02	qfq	1,133,300	37,835,465	1.19%
2025-11-24	32.48	33.30	32.48	32.89	32.63	qfq	967,000	31,784,584	1.58%
2025-11-21	34.18	34.46	32.33	32.38	32.13	qfq	1,499,063	49,451,918	-5.16%
2025-11-20	34.77	34.93	33.79	34.14	33.87	qfq	1,137,712	38,892,979	-1.30%
2025-11-19	36.02	36.36	34.51	34.59	34.32	qfq	1,506,312	52,989,271	-4.13%
2025-11-18	36.10	36.22	35.80	36.08	35.80	qfq	1,183,706	42,582,186	-0.06%
2025-11-17	35.95	36.50	35.62	36.10	35.82	qfq	1,560,124	56,179,587	0.11%
2025-11-14	35.28	36.33	35.15	36.06	35.78	qfq	2,113,961	76,136,380	1.75%
2025-11-13	35.14	35.48	34.80	35.44	35.16	qfq	1,043,972	36,842,779	1.00%
2025-11-12	35.35	35.48	34.97	35.09	34.81	qfq	1,061,400	37,394,309	-0.54%
2025-11-11	35.28	35.37	35.00	35.28	35.00	qfq	1,007,100	35,448,044	-0.06%
2025-11-10	35.30	35.58	35.05	35.30	35.02	qfq	1,008,484	35,587,754	-0.03%
2025-11-07	35.60	35.76	35.26	35.31	35.03	qfq	912,100	32,370,742	-0.68%
2025-11-06	35.50	35.79	35.00	35.55	35.27	qfq	1,008,300	35,783,424	-0.14%
2025-11-05	35.43	35.88	35.20	35.60	35.32	qfq	1,367,653	48,706,867	-0.42%
2025-11-04	36.60	36.79	35.38	35.75	35.47	qfq	2,317,539	82,765,490	-1.84%
2025-11-03	35.18	37.58	35.18	36.42	36.13	qfq	3,997,089	145,341,251	3.35%
2025-10-31	34.41	35.35	34.35	35.24	34.96	qfq	1,487,124	52,192,055	2.38%
2025-10-30	35.01	35.04	34.40	34.42	34.15	qfq	1,298,900	45,040,334	-1.66%
2025-10-29	35.21	35.28	34.76	35.00	34.73	qfq	1,487,524	52,082,337	-0.48%
2025-10-28	35.25	35.44	34.85	35.17	34.89	qfq	1,206,324	42,532,838	-0.09%
2025-10-27	35.37	35.73	35.04	35.20	34.92	qfq	1,563,339	55,102,920	-0.45%
2025-10-24	35.60	35.77	35.20	35.36	35.08	qfq	2,184,418	77,349,674	-1.61%
2025-10-23	35.19	35.98	34.99	35.94	35.66	qfq	2,040,400	72,442,081	1.90%
2025-10-22	35.21	35.80	35.05	35.27	34.99	qfq	1,743,700	61,855,098	-0.17%
2025-10-21	34.72	35.35	34.52	35.33	35.05	qfq	2,023,624	70,816,733	1.52%
2025-10-20	33.99	34.80	33.98	34.80	34.53	qfq	1,775,841	61,353,261	2.96%
2025-10-17	34.30	34.57	33.79	33.80	33.53	qfq	1,313,723	44,925,142	-1.57%
2025-10-16	34.20	34.88	34.10	34.34	34.07	qfq	1,326,980	45,726,946	0.29%
2025-10-15	33.80	34.24	33.60	34.24	33.97	qfq	1,216,638	41,470,420	1.30%
2025-10-14	33.77	34.27	33.68	33.80	33.53	qfq	1,371,600	46,559,485	1.44%
2025-10-13	32.34	33.49	32.10	33.32	33.06	qfq	1,284,230	42,466,212	-1.57%
2025-10-10	33.60	34.22	33.49	33.85	33.58	qfq	1,507,501	51,138,267	0.71%
2025-10-09	34.33	34.33	33.60	33.61	33.35	qfq	1,131,650	38,230,227	-1.21%
2025-09-30	33.98	34.33	33.65	34.02	33.75	qfq	1,073,164	36,500,632	0.12%
2025-09-29	33.95	34.48	33.30	33.98	33.71	qfq	1,206,224	41,019,887	-0.18%
2025-09-26	33.89	34.36	33.30	34.04	33.77	qfq	1,342,225	45,576,130	0.53%
2025-09-25	33.80	34.30	33.51	33.86	33.59	qfq	1,284,124	43,609,247	0.24%
2025-09-24	32.90	33.89	32.47	33.78	33.51	qfq	1,377,700	46,256,834	2.52%
2025-09-23	33.40	33.40	31.92	32.95	32.69	qfq	1,512,300	49,281,551	-1.35%
2025-09-22	33.80	34.25	33.13	33.40	33.14	qfq	1,227,200	41,151,632	-0.21%
2025-09-19	34.29	34.57	33.37	33.47	33.21	qfq	1,617,291	54,605,250	-2.39%
2025-09-18	35.86	36.00	34.16	34.29	34.02	qfq	2,109,000	73,922,036	-4.35%
2025-09-17	35.43	35.96	35.20	35.85	35.57	qfq	1,633,400	58,232,446	1.01%
2025-09-16	35.41	35.60	35.11	35.49	35.21	qfq	1,229,300	43,541,357	0.23%
2025-09-15	35.15	35.63	34.81	35.41	35.13	qfq	1,277,501	45,112,500	0.74%
2025-09-12	35.19	35.50	34.74	35.15	34.87	qfq	1,611,567	56,606,624	0.03%
2025-09-11	34.51	35.14	33.80	35.14	34.86	qfq	1,654,164	57,354,961	1.50%
2025-09-10	34.51	34.95	34.39	34.62	34.35	qfq	1,095,926	38,016,767	0.32%
2025-09-09	35.55	35.55	34.35	34.51	34.24	qfq	1,415,435	49,326,264	-2.93%
2025-09-08	35.10	35.56	34.85	35.55	35.27	qfq	1,618,900	57,009,577	1.37%
2025-09-05	34.28	35.07	33.90	35.07	34.79	qfq	1,568,136	54,392,897	2.33%
2025-09-04	34.50	34.97	33.73	34.27	34.00	qfq	1,618,400	55,865,966	-0.23%
2025-09-03	35.19	35.70	34.28	34.35	34.08	qfq	1,489,074	51,954,450	-2.39%
2025-09-02	35.50	35.76	34.60	35.19	34.91	qfq	2,006,200	70,390,601	-1.26%
2025-09-01	35.92	36.35	35.30	35.64	35.36	qfq	2,543,620	91,174,106	-0.67%
2025-08-29	34.60	36.42	34.43	35.88	35.60	qfq	3,666,003	131,262,668	4.15%
2025-08-28	34.70	35.17	33.23	34.45	34.18	qfq	2,959,837	101,174,107	-0.52%
2025-08-27	36.46	36.53	34.60	34.63	34.36	qfq	4,013,813	142,887,954	-5.07%
2025-08-26	36.79	36.96	36.47	36.48	36.19	qfq	2,359,183	86,457,033	-1.11%
2025-08-25	36.88	37.25	36.52	36.89	36.60	qfq	3,154,905	116,216,788	-0.27%
2025-08-22	37.45	38.07	36.75	36.99	36.70	qfq	3,796,104	141,335,800	-0.56%
2025-08-21	37.15	37.60	36.70	37.20	36.91	qfq	2,967,226	110,236,295	1.03%
2025-08-20	36.65	36.87	35.80	36.82	36.53	qfq	3,038,378	110,523,953	-0.05%
2025-08-19	37.00	37.69	36.70	36.84	36.55	qfq	3,371,520	125,163,516	-0.54%
2025-08-18	36.56	37.49	36.55	37.04	36.75	qfq	2,885,884	106,750,693	1.31%
2025-08-15	36.50	37.18	36.40	36.56	36.27	qfq	2,970,113	109,156,547	0.16%
2025-08-14	38.54	38.80	36.50	36.50	36.21	qfq	4,936,085	184,606,233	-6.22%
2025-08-13	38.48	38.97	37.83	38.92	38.61	qfq	4,821,795	184,948,001	-0.26%
2025-08-12	37.44	39.02	37.25	39.02	38.71	qfq	7,159,730	275,007,116	4.22%
2025-08-11	37.17	37.66	36.75	37.44	37.15	qfq	4,732,162	175,681,711	-0.58%
2025-08-08	35.98	38.50	35.46	37.66	37.36	qfq	7,092,755	263,644,873	3.66%
2025-08-07	35.43	36.68	35.26	36.33	36.04	qfq	5,068,110	182,789,252	2.45%
2025-08-06	35.81	36.48	35.36	35.46	35.18	qfq	2,821,900	100,465,799	-1.39%
2025-08-05	35.64	36.07	35.33	35.96	35.68	qfq	2,819,870	100,832,369	0.87%
2025-08-04	34.78	35.66	34.41	35.65	35.37	qfq	3,348,800	117,529,633	1.34%
2025-08-01	34.95	35.85	34.93	35.18	34.90	qfq	3,195,942	112,969,741	0.03%
2025-07-31	35.50	35.99	35.00	35.17	34.89	qfq	3,902,891	138,776,607	-1.40%
2025-07-30	35.75	36.10	34.97	35.67	35.39	qfq	5,243,800	186,885,431	-1.90%
2025-07-29	34.45	36.50	34.16	36.36	36.07	qfq	7,455,700	264,443,125	5.54%
2025-07-28	34.18	35.09	34.09	34.45	34.18	qfq	2,946,491	101,716,311	-0.12%
2025-07-25	34.81	35.16	34.39	34.49	34.22	qfq	3,191,391	110,932,116	-0.95%
2025-07-24	34.38	36.60	34.36	34.82	34.55	qfq	3,833,976	134,200,127	2.17%
2025-07-23	34.14	34.84	33.93	34.08	33.81	qfq	3,004,200	102,942,216	-1.22%
2025-07-22	35.50	35.53	34.31	34.50	34.23	qfq	4,354,200	151,410,087	-1.85%
2025-07-21	35.84	36.65	34.73	35.15	34.87	qfq	7,139,722	254,005,077	-1.40%
2025-07-18	34.00	36.00	33.31	35.65	35.37	qfq	8,225,199	285,098,809	4.51%
2025-07-17	33.36	34.19	33.20	34.11	33.84	qfq	4,012,350	135,846,276	1.94%
2025-07-16	33.34	33.79	33.00	33.46	33.20	qfq	3,084,570	103,167,764	0.36%
2025-07-15	33.95	33.95	32.77	33.34	33.08	qfq	4,148,748	138,044,191	-1.80%
2025-07-14	33.74	34.42	33.54	33.95	33.68	qfq	4,821,300	163,208,422	-0.96%
2025-07-11	34.02	35.48	34.01	34.28	34.01	qfq	6,768,827	233,934,446	0.82%
2025-07-10	35.53	35.70	34.00	34.00	33.73	qfq	8,601,687	297,820,572	-5.95%
2025-07-09	34.99	36.15	34.41	36.15	35.87	qfq	13,163,975	461,450,181	0.14%
2025-07-08	32.75	39.28	32.75	36.10	35.82	qfq	15,870,624	597,177,714	10.30%
2025-07-07	31.59	33.33	31.49	32.73	32.47	qfq	4,505,900	146,740,992	2.92%
2025-07-04	32.33	32.62	31.40	31.80	31.55	qfq	3,830,000	121,936,968	-1.61%
2025-07-03	31.01	33.52	30.83	32.32	32.07	qfq	6,163,600	198,679,760	3.89%
2025-07-02	30.76	31.49	30.63	31.11	30.87	qfq	3,381,000	105,133,480	0.65%
2025-07-01	30.20	31.22	30.02	30.91	30.67	qfq	3,737,200	114,808,397	2.38%
2025-06-30	29.44	30.38	29.44	30.19	29.95	qfq	2,017,600	60,472,077	2.37%
2025-06-27	29.33	29.68	29.20	29.49	29.26	qfq	1,706,500	50,289,099	0.89%
2025-06-26	29.36	29.57	28.96	29.23	29.00	qfq	1,966,570	57,546,518	-0.48%
2025-06-25	29.62	29.88	28.96	29.37	29.14	qfq	2,409,770	70,670,553	-0.54%
2025-06-24	28.91	29.78	28.90	29.53	29.30	qfq	1,833,770	54,030,763	1.97%
2025-06-23	28.42	28.96	28.20	28.96	28.73	qfq	1,332,000	38,225,499	1.86%
2025-06-20	28.63	28.95	28.32	28.43	28.21	qfq	1,380,800	39,442,541	-0.70%
2025-06-19	29.46	29.78	28.51	28.63	28.41	qfq	2,515,381	72,957,301	-3.47%
2025-06-18	30.12	30.35	29.46	29.66	29.43	qfq	2,331,500	69,373,196	-1.79%
2025-06-17	30.50	31.35	30.01	30.20	29.96	qfq	2,915,241	89,407,564	-0.82%
2025-06-16	30.03	30.87	30.03	30.45	30.21	qfq	1,935,500	58,928,651	0.63%
2025-06-13	30.90	31.20	30.01	30.26	30.02	qfq	2,985,600	90,661,483	-2.76%
2025-06-12	31.22	31.38	30.78	31.12	30.88	qfq	2,566,500	79,633,563	-0.29%
2025-06-11	31.86	32.03	31.05	31.21	30.88	qfq	3,843,100	120,663,441	-2.56%
2025-06-10	31.71	33.11	31.40	32.03	31.69	qfq	6,680,330	214,976,112	1.04%
2025-06-09	30.80	31.98	30.52	31.70	31.36	qfq	4,581,830	144,638,638	3.87%
2025-06-06	30.71	30.90	30.20	30.52	30.19	qfq	2,786,200	84,925,174	-0.78%
2025-06-05	31.55	31.70	30.53	30.76	30.43	qfq	4,129,423	127,401,416	-2.44%
2025-06-04	32.00	32.38	31.23	31.53	31.19	qfq	4,760,041	150,207,235	-0.38%
2025-06-03	29.74	32.80	29.74	31.65	31.31	qfq	6,650,978	209,130,916	4.18%
2025-05-30	32.88	32.91	30.38	30.38	30.05	qfq	7,407,241	232,994,979	-9.04%
2025-05-29	33.43	34.69	33.03	33.40	33.04	qfq	6,428,991	216,863,849	-1.42%
2025-05-28	34.14	34.86	33.12	33.88	33.52	qfq	5,955,640	201,402,194	-2.36%
2025-05-27	33.22	36.15	33.06	34.70	34.33	qfq	10,096,802	349,495,718	1.94%
2025-05-26	32.68	34.04	31.61	34.04	33.68	qfq	7,738,100	253,096,567	1.01%
2025-05-23	31.01	34.18	31.01	33.70	33.34	qfq	10,395,354	344,027,095	5.87%
2025-05-22	30.67	32.49	30.38	31.83	31.49	qfq	7,958,781	249,668,512	2.41%
2025-05-21	32.33	35.44	30.88	31.08	30.75	qfq	12,251,822	407,591,619	-5.62%
2025-05-20	30.43	33.58	30.43	32.93	32.58	qfq	9,837,830	316,722,810	6.67%
2025-05-19	30.70	31.50	29.61	30.87	30.54	qfq	6,764,298	206,102,820	-2.03%
2025-05-16	30.32	32.30	29.46	31.51	31.17	qfq	9,454,004	290,668,442	1.29%
2025-05-15	29.20	32.98	28.55	31.11	30.78	qfq	10,716,072	330,448,813	6.54%
2025-05-14	29.30	29.47	28.52	29.20	28.89	qfq	5,925,505	171,607,717	-1.35%
2025-05-13	28.00	30.40	27.80	29.60	29.28	qfq	9,448,029	275,706,109	6.67%
2025-05-12	28.26	28.33	27.51	27.75	27.45	qfq	2,686,200	74,602,070	-0.39%
2025-05-09	28.45	28.48	27.59	27.86	27.56	qfq	3,488,400	97,416,174	-2.07%
2025-05-08	28.44	28.54	28.05	28.45	28.15	qfq	4,063,100	115,174,292	-0.18%
2025-05-07	28.60	28.95	28.00	28.50	28.19	qfq	5,518,427	156,912,466	-0.42%
2025-05-06	27.00	28.72	27.00	28.62	28.31	qfq	7,038,027	197,234,131	5.30%
2025-04-30	27.70	28.06	27.17	27.18	26.89	qfq	4,883,700	133,965,153	-2.02%
2025-04-29	27.78	28.50	27.50	27.74	27.44	qfq	5,722,283	159,403,080	-0.96%
2025-04-28	27.88	29.55	26.88	28.01	27.71	qfq	7,812,883	219,034,657	-4.08%
2025-04-25	27.65	30.88	27.38	29.20	28.89	qfq	10,923,458	317,478,247	3.62%
2025-04-24	27.34	28.60	26.81	28.18	27.88	qfq	9,471,093	262,138,436	3.60%
2025-04-23	27.92	28.43	27.06	27.20	26.91	qfq	10,717,401	295,641,394	-6.50%
2025-04-22	25.85	29.09	25.52	29.09	28.78	qfq	10,298,625	282,975,554	20.01%
2025-04-21	23.57	24.37	23.00	24.24	23.98	qfq	1,528,200	36,551,706	2.84%
2025-04-18	23.89	24.25	23.26	23.57	23.32	qfq	1,292,900	30,611,097	-0.46%
2025-04-17	23.96	24.19	23.39	23.68	23.43	qfq	1,458,000	34,782,312	0.08%
2025-04-16	24.45	24.70	23.13	23.66	23.41	qfq	1,155,795	27,351,201	-2.47%
2025-04-15	24.21	24.52	23.93	24.26	24.00	qfq	1,035,360	25,033,398	-0.08%
2025-04-14	24.13	24.75	24.01	24.28	24.02	qfq	1,313,900	31,941,589	1.17%
2025-04-11	23.99	24.47	23.43	24.00	23.74	qfq	2,475,400	59,525,357	0.84%
2025-04-10	23.10	24.25	23.10	23.80	23.55	qfq	3,084,568	73,308,377	3.52%
2025-04-09	22.28	23.15	20.56	22.99	22.74	qfq	3,074,353	67,352,473	1.59%
2025-04-08	22.40	23.39	22.23	22.63	22.39	qfq	3,130,714	71,382,858	2.68%
2025-04-07	24.90	25.34	21.38	22.04	21.80	qfq	4,452,745	102,023,836	-17.30%
2025-04-03	26.38	27.28	26.11	26.65	26.36	qfq	5,216,187	139,750,680	0.57%
2025-04-02	25.45	26.87	25.31	26.50	26.22	qfq	4,793,900	125,662,700	3.76%
2025-04-01	24.80	26.18	24.61	25.54	25.27	qfq	3,194,300	82,011,559	3.78%
2025-03-31	24.76	25.47	24.31	24.61	24.35	qfq	2,248,958	55,768,672	-1.40%
2025-03-28	25.23	26.18	24.91	24.96	24.69	qfq	2,660,020	67,864,911	-1.15%
2025-03-27	24.64	25.45	23.90	25.25	24.98	qfq	1,880,973	46,644,980	2.48%
2025-03-26	24.11	24.89	24.00	24.64	24.38	qfq	1,450,182	35,721,667	2.20%
2025-03-25	23.94	24.42	23.57	24.11	23.85	qfq	1,176,700	28,185,472	0.67%
2025-03-24	24.97	25.30	23.51	23.95	23.69	qfq	1,496,803	36,291,599	-4.08%
2025-03-21	25.22	25.74	24.86	24.97	24.70	qfq	970,200	24,368,516	-1.73%
2025-03-20	25.46	25.60	25.13	25.41	25.14	qfq	907,733	23,029,132	-0.24%
2025-03-19	25.59	25.79	25.31	25.47	25.20	qfq	976,500	24,920,283	-0.27%
2025-03-18	25.46	25.90	25.18	25.54	25.27	qfq	1,164,427	29,603,899	0.75%
2025-03-17	25.40	25.58	25.11	25.35	25.08	qfq	1,115,145	28,250,240	0.04%
2025-03-14	24.51	25.35	24.36	25.34	25.07	qfq	1,602,203	39,962,634	3.47%
2025-03-13	24.75	24.88	24.20	24.49	24.23	qfq	1,109,850	27,127,080	-1.13%
2025-03-12	24.84	25.09	24.59	24.77	24.50	qfq	917,858	22,724,070	-0.56%
2025-03-11	24.96	24.96	24.52	24.91	24.64	qfq	1,019,800	25,210,726	-0.76%
2025-03-10	24.81	25.23	24.81	25.10	24.83	qfq	1,225,900	30,749,999	1.33%
2025-03-07	24.98	25.04	24.60	24.77	24.50	qfq	1,048,000	26,016,666	-0.72%
2025-03-06	24.70	25.07	24.62	24.95	24.68	qfq	1,258,000	31,329,740	1.22%
2025-03-05	24.79	24.96	24.38	24.65	24.39	qfq	901,800	22,159,394	-0.64%
2025-03-04	24.37	24.88	24.22	24.81	24.54	qfq	1,068,900	26,353,525	1.76%
2025-03-03	24.28	24.85	24.25	24.38	24.12	qfq	1,342,703	32,981,365	1.04%
2025-02-28	24.80	24.95	24.10	24.13	23.87	qfq	1,185,600	28,968,759	-3.17%
2025-02-27	25.03	25.06	24.38	24.92	24.65	qfq	1,219,691	30,153,291	-0.24%
2025-02-26	24.70	24.99	24.56	24.98	24.71	qfq	1,420,405	35,239,300	1.13%
2025-02-25	24.59	24.88	24.43	24.70	24.44	qfq	1,020,500	25,187,950	-0.56%
2025-02-24	24.54	24.86	24.33	24.84	24.57	qfq	1,257,700	30,964,048	0.93%
2025-02-21	24.57	24.82	24.26	24.61	24.35	qfq	1,276,000	31,322,774	0.16%
2025-02-20	24.33	24.73	24.21	24.57	24.31	qfq	1,159,500	28,456,647	1.24%
2025-02-19	23.83	24.45	23.73	24.27	24.01	qfq	1,207,000	29,202,878	1.68%
2025-02-18	24.53	24.80	23.70	23.87	23.61	qfq	1,423,400	34,451,535	-3.05%
2025-02-17	24.60	24.87	24.23	24.62	24.36	qfq	1,608,495	39,599,763	0.49%
2025-02-14	23.97	24.95	23.97	24.50	24.24	qfq	2,051,520	50,469,310	2.42%
2025-02-13	24.36	24.36	23.80	23.92	23.66	qfq	1,006,852	24,282,139	-1.32%
2025-02-12	24.40	24.48	24.03	24.24	23.98	qfq	935,652	22,658,496	-0.29%
2025-02-11	24.58	24.79	24.11	24.31	24.05	qfq	1,011,000	24,576,752	-1.18%
2025-02-10	24.18	24.70	24.12	24.60	24.34	qfq	1,097,300	26,875,158	1.91%
2025-02-07	23.88	24.60	23.88	24.14	23.88	qfq	1,521,300	36,843,957	1.05%
2025-02-06	23.98	23.98	23.41	23.89	23.63	qfq	1,211,478	28,729,135	0.72%
2025-02-05	23.95	23.95	23.31	23.72	23.47	qfq	1,085,617	25,639,520	1.80%
2025-01-27	23.36	23.87	23.25	23.30	23.05	qfq	1,074,883	25,311,521	-0.17%
2025-01-24	23.12	23.42	22.87	23.34	23.09	qfq	1,389,500	32,138,973	0.95%
2025-01-23	23.00	24.64	23.00	23.12	22.87	qfq	1,891,400	44,506,115	1.31%
2025-01-22	22.93	23.10	22.69	22.82	22.58	qfq	752,383	17,194,708	-0.61%
2025-01-21	23.35	23.50	22.74	22.96	22.71	qfq	949,800	21,807,814	-1.29%
2025-01-20	22.92	23.41	22.61	23.26	23.01	qfq	1,173,400	27,120,219	1.48%
2025-01-17	22.85	23.15	22.69	22.92	22.67	qfq	736,100	16,842,510	-0.30%
2025-01-16	23.23	23.41	22.75	22.99	22.74	qfq	860,800	19,845,553	-0.26%
2025-01-15	23.30	23.39	22.97	23.05	22.80	qfq	887,100	20,494,499	-0.82%
2025-01-14	22.67	23.28	22.40	23.24	22.99	qfq	1,138,600	26,113,053	4.22%
2025-01-13	21.73	22.40	21.41	22.30	22.06	qfq	1,157,000	25,428,547	1.27%
2025-01-10	22.93	23.06	22.01	22.02	21.78	qfq	888,100	19,954,180	-3.63%
2025-01-09	22.96	23.30	22.52	22.85	22.61	qfq	991,000	22,738,541	-0.44%
2025-01-08	23.15	23.67	22.40	22.95	22.70	qfq	1,349,590	31,073,367	-1.12%
2025-01-07	23.67	23.67	22.28	23.21	22.96	qfq	1,789,700	40,925,466	2.61%
2025-01-06	22.47	22.97	21.80	22.62	22.38	qfq	1,271,200	28,646,601	1.16%
2025-01-03	23.38	23.38	22.31	22.36	22.12	qfq	1,392,200	31,607,812	-3.08%
2025-01-02	23.61	23.94	22.91	23.07	22.82	qfq	1,026,690	24,083,741	-2.33%
2024-12-31	24.29	24.57	23.57	23.62	23.37	qfq	1,261,600	30,317,465	-2.48%
2024-12-30	24.58	24.58	23.70	24.22	23.96	qfq	1,158,200	27,956,830	-1.46%
2024-12-27	24.23	24.79	24.14	24.58	24.32	qfq	889,600	21,857,456	1.44%
2024-12-26	24.15	24.50	24.07	24.23	23.97	qfq	863,800	21,013,052	0.50%
2024-12-25	24.85	25.15	23.90	24.11	23.85	qfq	1,247,953	30,228,983	-2.98%
2024-12-24	24.79	25.27	24.39	24.85	24.58	qfq	970,128	24,021,331	0.20%
2024-12-23	26.20	26.20	24.72	24.80	24.53	qfq	1,558,281	39,350,916	-5.24%
2024-12-20	25.74	26.38	25.71	26.17	25.89	qfq	1,216,500	31,755,340	1.63%
2024-12-19	25.71	26.00	25.34	25.75	25.47	qfq	1,091,494	27,954,272	-0.66%
2024-12-18	26.09	26.40	25.18	25.92	25.64	qfq	1,086,198	28,197,180	-0.61%
2024-12-17	27.78	27.78	26.05	26.08	25.80	qfq	1,812,396	48,194,901	-5.58%
2024-12-16	27.90	28.31	27.51	27.62	27.32	qfq	1,371,500	38,189,175	-0.36%
2024-12-13	28.20	28.42	27.70	27.72	27.42	qfq	1,738,000	48,826,380	-2.50%
2024-12-12	28.20	28.56	27.71	28.43	28.13	qfq	2,003,200	56,598,361	1.75%
2024-12-11	27.99	27.99	27.60	27.94	27.64	qfq	1,281,900	35,625,671	0.18%
2024-12-10	28.50	28.60	27.70	27.89	27.59	qfq	1,537,310	43,243,184	0.69%
2024-12-09	28.12	28.50	27.55	27.70	27.40	qfq	1,410,100	39,459,938	-0.65%
2024-12-06	27.76	27.95	27.14	27.88	27.58	qfq	1,415,300	39,074,508	0.80%
2024-12-05	27.50	27.74	27.23	27.66	27.36	qfq	1,344,597	37,075,611	0.58%
2024-12-04	28.04	28.36	27.29	27.50	27.21	qfq	1,347,748	37,413,053	-2.72%
2024-12-03	28.38	28.88	28.00	28.27	27.97	qfq	1,828,451	51,776,794	-0.39%
2024-12-02	27.70	29.08	27.61	28.38	28.08	qfq	2,129,900	60,324,294	2.38%
2024-11-29	27.33	27.93	26.92	27.72	27.42	qfq	1,366,300	37,670,330	1.80%
2024-11-28	27.18	27.68	27.01	27.23	26.94	qfq	1,197,700	32,773,840	0.15%
2024-11-27	26.91	27.21	26.04	27.19	26.90	qfq	1,532,500	40,689,454	0.52%
2024-11-26	26.97	27.86	26.89	27.05	26.76	qfq	1,561,300	42,790,616	0.71%
2024-11-25	26.69	26.90	26.04	26.86	26.57	qfq	1,526,598	40,505,667	2.64%
2024-11-22	27.73	27.91	26.01	26.17	25.89	qfq	2,256,400	60,814,255	-5.66%
2024-11-21	27.62	28.50	27.39	27.74	27.44	qfq	1,966,826	54,591,498	0.47%
2024-11-20	26.96	27.65	26.88	27.61	27.31	qfq	1,368,598	37,477,654	2.11%
2024-11-19	26.45	27.04	26.19	27.04	26.75	qfq	1,256,151	33,349,935	3.52%
2024-11-18	26.98	27.20	26.00	26.12	25.84	qfq	1,699,100	44,977,584	-3.08%
2024-11-15	27.69	27.87	26.92	26.95	26.66	qfq	1,751,590	48,119,787	-2.11%
2024-11-14	28.55	28.60	27.51	27.53	27.24	qfq	1,850,500	51,622,944	-2.89%
2024-11-13	28.55	28.85	27.58	28.35	28.05	qfq	2,532,500	71,447,403	-1.39%
2024-11-12	28.88	29.88	28.33	28.75	28.44	qfq	4,101,900	119,322,411	0.67%
2024-11-11	27.38	28.62	27.20	28.56	28.25	qfq	3,264,300	91,372,100	4.31%
2024-11-08	27.95	27.95	27.27	27.38	27.09	qfq	2,534,651	69,907,345	-1.05%
2024-11-07	26.88	27.75	26.80	27.67	27.37	qfq	2,775,770	76,171,433	1.88%
2024-11-06	27.15	27.88	26.80	27.16	26.87	qfq	3,002,100	82,008,666	0.44%
2024-11-05	26.45	27.08	26.36	27.04	26.75	qfq	2,829,087	75,707,701	1.73%
2024-11-04	26.22	26.78	26.03	26.58	26.30	qfq	1,979,200	52,238,957	1.49%
2024-11-01	26.60	27.29	25.81	26.19	25.91	qfq	2,612,711	69,249,887	-1.10%
2024-10-31	26.27	26.67	25.88	26.48	26.20	qfq	2,623,934	69,323,015	1.18%
2024-10-30	26.30	27.50	25.55	26.17	25.89	qfq	3,395,531	89,492,710	-0.72%
2024-10-29	27.51	28.01	26.30	26.36	26.08	qfq	2,903,938	78,101,085	-4.87%
2024-10-28	27.02	27.79	27.02	27.71	27.41	qfq	3,039,100	83,505,465	1.43%
2024-10-25	27.30	27.85	26.30	27.32	27.03	qfq	4,339,800	118,595,507	-0.44%
2024-10-24	27.64	29.00	27.31	27.44	27.15	qfq	5,830,300	163,986,365	1.82%
2024-10-23	27.00	27.96	26.42	26.95	26.66	qfq	5,956,000	161,936,583	3.06%
2024-10-22	27.11	28.11	25.78	26.15	25.87	qfq	4,492,167	120,330,208	-1.62%
2024-10-21	24.90	26.72	24.90	26.58	26.30	qfq	3,816,300	98,918,950	7.05%
2024-10-18	24.19	25.63	24.15	24.83	24.56	qfq	2,584,444	64,005,829	3.07%
2024-10-17	24.23	24.90	24.05	24.09	23.83	qfq	1,507,100	36,745,803	0.08%
2024-10-16	24.01	24.72	23.88	24.07	23.81	qfq	1,459,359	35,338,621	-1.27%
2024-10-15	24.78	25.06	24.31	24.38	24.12	qfq	1,619,059	39,939,485	-1.46%
2024-10-14	24.36	24.81	23.79	24.74	24.47	qfq	1,930,600	47,158,992	1.73%
2024-10-11	25.59	25.61	23.88	24.32	24.06	qfq	2,300,606	56,673,131	-4.96%
2024-10-10	26.69	26.69	25.01	25.59	25.32	qfq	2,529,111	65,550,304	0.47%
2024-10-09	27.96	28.17	25.32	25.47	25.20	qfq	4,695,860	125,853,057	-12.47%
2024-10-08	31.00	31.50	27.00	29.10	28.79	qfq	6,076,689	176,753,179	8.38%
2024-09-30	24.47	27.42	23.65	26.85	26.56	qfq	4,995,182	127,251,161	14.79%
2024-09-27	22.01	23.69	22.01	23.39	23.14	qfq	3,198,411	73,222,410	6.90%
2024-09-26	21.10	21.88	20.95	21.88	21.65	qfq	1,672,250	35,957,125	3.65%
2024-09-25	21.00	21.54	20.94	21.11	20.88	qfq	1,724,400	36,690,052	1.49%
2024-09-24	20.29	20.84	20.22	20.80	20.58	qfq	1,228,600	25,311,295	2.61%
2024-09-23	20.19	20.46	20.13	20.27	20.05	qfq	487,700	9,899,833	0.10%
2024-09-20	20.51	20.62	20.11	20.25	20.03	qfq	818,700	16,588,160	-1.84%
2024-09-19	19.99	20.84	19.99	20.63	20.41	qfq	1,339,200	27,512,360	3.25%
2024-09-18	20.31	20.53	19.63	19.98	19.77	qfq	1,055,600	21,008,010	-1.67%
2024-09-13	21.06	21.16	20.31	20.32	20.10	qfq	1,139,467	23,502,411	-2.96%
2024-09-12	21.05	21.41	20.91	20.94	20.72	qfq	891,272	18,874,757	-0.48%
2024-09-11	21.31	21.39	21.00	21.04	20.81	qfq	749,500	15,867,335	-1.22%
2024-09-10	21.17	21.41	20.88	21.30	21.07	qfq	971,342	20,548,853	0.71%
2024-09-09	21.00	21.55	20.83	21.15	20.92	qfq	1,153,367	24,458,401	0.33%
2024-09-06	21.69	22.07	21.05	21.08	20.85	qfq	1,687,000	36,140,530	-3.79%
2024-09-05	21.02	21.98	20.97	21.91	21.68	qfq	2,293,464	49,435,842	4.28%
2024-09-04	21.23	21.33	20.94	21.01	20.78	qfq	888,102	18,756,294	-0.99%
2024-09-03	21.40	21.67	21.10	21.22	20.99	qfq	1,287,200	27,453,677	-0.66%
2024-09-02	21.60	22.17	21.30	21.36	21.13	qfq	1,371,100	29,708,394	-1.70%
2024-08-30	21.17	22.07	21.05	21.73	21.50	qfq	1,792,400	38,831,025	2.65%
2024-08-29	20.88	21.22	20.57	21.17	20.94	qfq	1,229,700	25,858,087	1.39%
2024-08-28	20.85	21.25	20.56	20.88	20.66	qfq	1,201,900	25,138,965	0.00%
2024-08-27	21.00	21.23	20.80	20.88	20.66	qfq	1,168,900	24,537,324	-0.57%
2024-08-26	21.04	21.36	20.80	21.00	20.78	qfq	1,219,400	25,713,060	-0.28%
2024-08-23	21.36	21.78	20.68	21.06	20.83	qfq	2,272,600	47,838,882	-2.64%
2024-08-22	22.35	22.48	21.60	21.63	21.40	qfq	1,386,700	30,503,128	-2.44%
2024-08-21	22.29	22.40	22.02	22.17	21.93	qfq	1,253,400	27,840,023	-0.49%
2024-08-20	23.11	23.28	22.15	22.28	22.04	qfq	2,257,345	50,824,841	-3.34%
2024-08-19	23.91	24.08	23.03	23.05	22.80	qfq	2,447,400	57,189,666	-3.96%
2024-08-16	23.83	24.31	23.44	24.00	23.74	qfq	2,406,300	57,480,770	0.76%
2024-08-15	23.87	24.28	23.62	23.82	23.56	qfq	2,121,506	50,745,243	-0.54%
2024-08-14	24.21	24.44	23.75	23.95	23.69	qfq	1,678,800	40,216,228	-0.91%
2024-08-13	24.42	24.45	23.74	24.17	23.91	qfq	2,758,399	66,215,594	-1.10%
2024-08-12	24.58	25.42	24.24	24.44	24.18	qfq	3,410,300	84,458,066	-2.32%
2024-08-09	25.98	26.20	24.85	25.02	24.75	qfq	5,528,060	139,552,891	-4.69%
2024-08-08	26.44	28.15	26.10	26.25	25.97	qfq	8,234,839	222,743,165	1.98%
2024-08-07	26.56	26.56	25.62	25.74	25.46	qfq	4,660,600	120,984,235	-4.77%
2024-08-06	25.35	27.19	24.78	27.03	26.74	qfq	7,085,939	185,778,725	8.64%
2024-08-05	26.53	26.69	24.82	24.88	24.61	qfq	5,653,139	145,616,895	-7.82%
2024-08-02	26.60	27.78	26.03	26.99	26.70	qfq	7,131,150	193,132,736	1.77%
2024-08-01	24.93	28.44	24.84	26.52	26.24	qfq	8,373,646	224,536,605	5.66%
2024-07-31	24.20	25.40	23.97	25.10	24.83	qfq	5,087,661	125,679,062	1.09%
2024-07-30	23.79	26.80	23.38	24.83	24.56	qfq	5,681,400	142,032,209	5.66%
2024-07-29	23.49	23.60	22.86	23.50	23.25	qfq	1,403,100	32,682,354	0.77%
2024-07-26	23.06	23.52	23.06	23.32	23.07	qfq	1,016,000	23,701,151	1.00%
2024-07-25	22.99	23.46	22.72	23.09	22.84	qfq	1,284,200	29,675,863	0.39%
2024-07-24	23.26	23.53	22.90	23.00	22.75	qfq	1,429,700	33,062,586	-1.58%
2024-07-23	24.18	24.29	23.36	23.37	23.12	qfq	1,349,700	32,101,084	-3.23%
2024-07-22	23.72	24.34	23.54	24.15	23.89	qfq	1,366,300	32,761,573	1.05%
2024-07-19	23.50	24.14	23.30	23.90	23.64	qfq	1,358,300	32,332,183	1.66%
2024-07-18	23.56	23.75	22.99	23.51	23.26	qfq	1,332,900	31,127,524	-0.47%
2024-07-17	24.06	24.29	23.61	23.62	23.37	qfq	919,500	21,863,340	-1.67%
2024-07-16	24.24	24.24	23.78	24.02	23.76	qfq	996,200	23,876,665	-0.04%
2024-07-15	24.56	24.61	23.93	24.03	23.77	qfq	1,195,500	28,795,020	-2.36%
2024-07-12	24.99	25.48	24.59	24.61	24.35	qfq	1,488,200	37,147,576	-1.24%
2024-07-11	24.63	25.11	24.25	24.92	24.65	qfq	1,941,100	48,054,707	3.40%
2024-07-10	24.25	24.83	23.62	24.10	23.84	qfq	1,428,073	34,667,135	-0.82%
2024-07-09	24.00	24.32	23.22	24.30	24.04	qfq	2,396,200	56,850,000	1.25%
2024-07-08	24.88	25.27	23.85	24.00	23.74	qfq	1,721,100	41,812,289	-4.04%
2024-07-05	24.18	25.12	23.72	25.01	24.74	qfq	2,053,000	50,502,198	3.48%
2024-07-04	25.08	25.30	24.16	24.17	23.91	qfq	2,124,289	52,080,214	-3.74%
2024-07-03	25.70	26.33	25.03	25.11	24.84	qfq	2,476,600	63,153,107	-2.45%
2024-07-02	25.25	26.52	25.25	25.74	25.46	qfq	3,454,500	89,344,662	0.94%
2024-07-01	24.80	25.51	24.68	25.50	25.23	qfq	1,983,270	49,902,470	2.57%
2024-06-28	24.91	25.30	24.72	24.86	24.59	qfq	1,702,000	42,625,936	0.57%
2024-06-27	25.27	25.46	24.57	24.72	24.46	qfq	2,018,100	50,610,989	-2.72%
2024-06-26	24.88	25.50	24.13	25.41	25.14	qfq	2,495,900	62,185,325	3.25%
2024-06-25	24.26	24.92	24.06	24.61	24.35	qfq	2,231,800	54,601,064	1.53%
2024-06-24	25.70	25.70	24.19	24.24	23.98	qfq	3,196,300	79,041,275	-6.41%
2024-06-21	26.00	26.78	25.56	25.90	25.62	qfq	2,781,116	72,537,973	-0.38%
2024-06-20	27.10	28.03	25.53	26.00	25.72	qfq	5,213,389	140,497,618	-5.45%
2024-06-19	26.70	27.88	26.21	27.50	27.21	qfq	5,559,308	151,377,500	2.73%
2024-06-18	26.27	26.85	26.22	26.77	26.48	qfq	2,091,316	55,614,474	1.94%
2024-06-17	26.39	26.74	26.10	26.26	25.98	qfq	2,102,089	55,262,072	-1.94%
2024-06-14	27.00	27.10	26.34	26.78	26.49	qfq	2,711,900	72,370,788	0.45%
2024-06-13	27.06	27.13	26.47	26.66	26.37	qfq	2,615,300	69,977,652	-1.48%
2024-06-12	26.29	27.28	26.20	27.06	26.77	qfq	3,116,132	83,707,160	0.19%
2024-06-11	26.58	27.06	26.07	27.01	26.13	qfq	2,274,600	60,648,732	1.35%
2024-06-07	27.00	27.50	26.00	26.65	25.78	qfq	2,814,700	74,832,110	1.87%
2024-06-06	27.75	28.15	25.76	26.16	25.30	qfq	4,192,486	111,723,350	-5.73%
2024-06-05	28.40	28.80	27.40	27.75	26.84	qfq	3,832,200	107,195,175	-1.74%
2024-06-04	28.81	29.20	27.70	28.24	27.32	qfq	3,839,100	108,683,311	-2.99%
2024-06-03	29.91	30.00	28.60	29.11	28.16	qfq	3,935,213	115,052,180	-2.64%
2024-05-31	29.73	30.26	29.55	29.90	28.92	qfq	3,449,560	103,066,451	0.57%
2024-05-30	30.35	30.70	29.57	29.73	28.76	qfq	4,010,243	120,234,055	-3.19%
2024-05-29	30.44	30.79	29.88	30.71	29.71	qfq	4,285,400	130,232,893	1.29%
2024-05-28	30.18	30.79	29.52	30.32	29.33	qfq	4,681,358	141,879,459	-1.21%
2024-05-27	30.68	31.45	30.10	30.69	29.69	qfq	5,814,558	177,745,353	-1.45%
2024-05-24	32.13	33.70	31.10	31.14	30.12	qfq	9,221,147	297,233,041	-0.19%
2024-05-23	32.11	32.99	30.83	31.20	30.18	qfq	9,485,054	301,810,815	-8.72%
2024-05-22	35.94	36.81	33.50	34.18	33.06	qfq	9,081,196	319,941,218	-1.75%
2024-05-21	33.89	35.89	33.20	34.79	33.65	qfq	9,332,596	324,975,570	0.26%
2024-05-20	35.00	36.23	34.51	34.70	33.57	qfq	9,459,130	334,755,764	-2.53%
2024-05-17	33.96	35.97	33.36	35.60	34.44	qfq	11,407,613	396,596,575	1.48%
2024-05-16	33.37	35.15	32.67	35.08	33.93	qfq	11,013,299	373,545,337	3.39%
2024-05-15	33.81	33.93	32.00	33.93	32.82	qfq	9,081,987	299,491,517	-1.51%
2024-05-14	34.90	36.50	33.60	34.45	33.32	qfq	11,748,700	409,321,776	-7.14%
2024-05-13	35.21	38.81	35.21	37.10	35.89	qfq	13,173,308	487,638,621	3.98%
2024-05-10	38.31	43.39	35.05	35.68	34.51	qfq	17,348,006	682,179,600	-8.21%
2024-05-09	37.75	39.57	36.52	38.87	37.60	qfq	13,627,459	522,239,110	-2.83%
2024-05-08	37.73	40.99	37.02	40.00	38.69	qfq	18,603,339	723,015,539	-1.28%
2024-05-07	40.47	40.52	37.50	40.52	39.20	qfq	13,279,276	534,402,311	19.99%
2024-05-06	30.52	33.77	30.01	33.77	32.67	qfq	13,149,972	422,390,599	20.01%
2024-04-30	23.45	28.14	23.13	28.14	27.22	qfq	6,562,589	173,888,393	20.00%
2024-04-29	22.43	23.49	22.40	23.45	22.68	qfq	1,795,709	41,538,038	4.50%
2024-04-26	22.69	22.85	22.03	22.44	21.71	qfq	1,925,253	43,020,335	-1.23%
2024-04-25	22.33	23.18	22.33	22.72	21.98	qfq	1,724,985	39,414,382	1.02%
2024-04-24	22.16	22.54	21.98	22.49	21.75	qfq	1,856,428	41,432,177	1.03%
2024-04-23	21.66	22.67	21.21	22.26	21.53	qfq	3,069,666	67,967,991	-8.43%
2024-04-22	24.53	24.80	23.80	24.31	23.52	qfq	1,759,209	42,748,579	-3.38%
2024-04-19	24.55	25.87	24.28	25.16	24.34	qfq	2,004,665	49,993,760	0.88%
2024-04-18	25.01	26.25	24.24	24.94	24.12	qfq	2,246,095	56,575,496	0.12%
2024-04-17	23.82	25.29	23.82	24.91	24.10	qfq	2,202,915	54,757,251	7.46%
2024-04-16	26.68	26.68	23.06	23.18	22.42	qfq	3,247,208	78,762,873	-15.03%
2024-04-15	28.18	29.00	26.50	27.28	26.39	qfq	4,281,609	117,220,656	-6.67%
2024-04-12	27.60	29.80	27.60	29.23	28.27	qfq	5,092,501	147,793,010	6.45%
2024-04-11	25.87	28.69	25.70	27.46	26.56	qfq	2,984,422	82,215,732	5.78%
2024-04-10	27.17	27.35	25.86	25.96	25.11	qfq	1,741,600	46,039,125	-5.22%
2024-04-09	26.44	27.47	26.37	27.39	26.49	qfq	1,652,073	44,291,128	1.97%
2024-04-08	27.80	27.80	26.74	26.86	25.98	qfq	2,605,898	70,872,424	-5.09%
2024-04-03	26.43	28.88	26.40	28.30	27.37	qfq	4,110,056	113,474,069	7.20%
2024-04-02	26.23	26.58	25.98	26.40	25.54	qfq	1,030,852	27,112,549	0.69%
2024-04-01	25.56	26.22	25.56	26.22	25.36	qfq	941,561	24,437,630	2.90%
2024-03-29	25.38	25.50	25.13	25.48	24.65	qfq	794,327	20,105,460	0.95%
2024-03-28	24.65	25.60	24.59	25.24	24.41	qfq	897,427	22,518,051	1.77%
2024-03-27	25.09	25.69	24.80	24.80	23.99	qfq	1,104,290	27,940,557	-1.74%
2024-03-26	25.20	25.46	24.70	25.24	24.41	qfq	880,890	22,103,585	-0.24%
2024-03-25	26.01	26.18	25.30	25.30	24.47	qfq	1,015,100	26,115,540	-3.10%
2024-03-22	26.69	26.80	26.00	26.11	25.26	qfq	1,164,550	30,588,663	-2.86%
2024-03-21	27.08	27.24	26.53	26.88	26.00	qfq	1,032,778	27,736,226	-0.96%
2024-03-20	26.60	27.16	26.48	27.14	26.25	qfq	1,412,816	37,996,202	1.88%
2024-03-19	26.68	26.88	26.52	26.64	25.77	qfq	1,270,117	33,908,607	-0.22%
2024-03-18	26.30	26.72	26.18	26.70	25.83	qfq	1,303,716	34,505,989	1.37%
2024-03-15	26.04	26.42	25.99	26.34	25.48	qfq	1,079,247	28,278,626	0.92%
2024-03-14	26.81	26.90	25.68	26.10	25.25	qfq	1,316,455	34,707,161	-0.72%
2024-03-13	26.38	26.49	26.00	26.29	25.43	qfq	969,168	25,428,898	-0.57%
2024-03-12	25.66	26.48	25.66	26.44	25.58	qfq	1,429,704	37,380,723	2.96%
2024-03-11	25.01	25.68	24.94	25.68	24.84	qfq	1,016,130	25,760,200	2.11%
2024-03-08	24.95	25.28	24.84	25.15	24.33	qfq	555,800	13,929,904	0.96%
2024-03-07	25.49	25.50	24.86	24.91	24.10	qfq	891,010	22,404,811	-1.42%
2024-03-06	25.20	25.57	24.79	25.27	24.44	qfq	878,695	22,111,278	0.00%
2024-03-05	26.05	26.13	25.10	25.27	24.44	qfq	1,196,100	30,488,844	-2.99%
2024-03-04	26.06	26.80	25.51	26.05	25.20	qfq	1,210,700	31,432,593	0.85%
2024-03-01	25.30	25.83	25.13	25.83	24.99	qfq	1,308,000	33,373,023	1.93%
2024-02-29	24.35	25.45	24.33	25.34	24.51	qfq	1,622,300	40,633,644	2.72%
2024-02-28	26.70	27.36	24.65	24.67	23.86	qfq	2,527,636	65,829,952	-7.60%
2024-02-27	25.97	26.72	25.69	26.70	25.83	qfq	1,242,100	32,709,654	1.95%
2024-02-26	25.60	26.48	25.30	26.19	25.33	qfq	1,685,629	43,655,976	2.30%
2024-02-23	25.01	25.60	24.94	25.60	24.76	qfq	1,519,767	38,371,206	2.36%
2024-02-22	24.60	25.11	24.60	25.01	24.19	qfq	1,318,986	32,870,188	1.75%
2024-02-21	23.72	25.25	23.72	24.58	23.78	qfq	1,881,280	46,500,079	1.40%
2024-02-20	23.89	24.42	23.27	24.24	23.45	qfq	1,362,132	32,697,496	-0.25%
2024-02-19	23.65	24.72	23.65	24.30	23.51	qfq	1,526,238	36,957,802	3.58%
2024-02-08	21.35	23.60	21.00	23.46	22.69	qfq	1,638,257	36,610,997	10.56%
2024-02-07	21.60	22.49	20.90	21.22	20.53	qfq	1,463,286	31,647,201	-1.99%
2024-02-06	20.70	22.30	19.66	21.65	20.94	qfq	1,710,680	35,705,315	4.04%
2024-02-05	23.30	23.30	20.30	20.81	20.13	qfq	1,912,682	41,013,766	-10.69%
2024-02-02	25.02	25.43	22.62	23.30	22.54	qfq	1,329,700	31,649,670	-6.80%
2024-02-01	25.36	25.65	24.61	25.00	24.18	qfq	835,314	20,977,995	-1.92%
2024-01-31	26.99	27.04	25.38	25.49	24.66	qfq	1,287,607	33,439,609	-6.01%
2024-01-30	27.99	28.00	26.98	27.12	26.23	qfq	574,800	15,797,519	-3.18%
2024-01-29	28.90	29.48	28.01	28.01	27.09	qfq	752,791	21,543,294	-3.05%
2024-01-26	28.88	29.78	28.80	28.89	27.95	qfq	1,348,894	39,560,281	0.52%
2024-01-25	27.70	28.77	27.45	28.74	27.80	qfq	830,845	23,504,524	3.83%
2024-01-24	27.28	27.82	26.68	27.68	26.78	qfq	812,971	22,171,120	1.43%
2024-01-23	27.51	27.67	26.82	27.29	26.40	qfq	808,226	21,988,426	-0.47%
2024-01-22	29.60	29.86	27.30	27.42	26.52	qfq	1,181,645	33,491,389	-7.33%
2024-01-19	29.90	30.14	29.52	29.59	28.62	qfq	588,300	17,515,219	-0.84%
2024-01-18	29.98	30.02	29.08	29.84	28.86	qfq	1,136,181	33,524,817	-0.50%
2024-01-17	30.74	30.83	29.98	29.99	29.01	qfq	668,600	20,345,168	-2.47%
2024-01-16	30.87	31.14	30.49	30.75	29.74	qfq	676,313	20,793,240	-0.81%
2024-01-15	30.71	31.24	30.71	31.00	29.99	qfq	542,500	16,806,080	-0.35%
2024-01-12	31.30	31.58	31.06	31.11	30.09	qfq	637,338	19,951,253	-1.02%
2024-01-11	31.00	31.44	30.92	31.43	30.40	qfq	664,590	20,761,526	1.78%
2024-01-10	31.27	31.43	30.69	30.88	29.87	qfq	738,687	22,921,245	-0.45%
2024-01-09	30.74	31.30	30.74	31.02	30.01	qfq	653,600	20,279,717	0.75%
2024-01-08	31.44	31.44	30.79	30.79	29.78	qfq	736,461	22,895,771	-2.10%
2024-01-05	32.10	32.36	31.21	31.45	30.42	qfq	1,117,219	35,508,461	-2.21%
2024-01-04	32.23	32.35	31.83	32.16	31.11	qfq	644,596	20,653,837	-0.37%
2024-01-03	32.32	32.82	32.00	32.28	31.22	qfq	933,398	30,247,335	-0.71%
2024-01-02	32.23	32.70	32.07	32.51	31.45	qfq	978,385	31,728,530	0.71%
2023-12-29	32.00	32.32	31.92	32.28	31.22	qfq	758,826	24,444,108	0.72%
2023-12-28	31.35	32.10	31.10	32.05	31.00	qfq	1,002,495	31,815,864	2.01%
2023-12-27	31.12	31.44	31.08	31.42	30.39	qfq	391,486	12,237,162	0.96%
2023-12-26	31.43	31.58	31.02	31.12	30.10	qfq	549,381	17,162,148	-0.99%
2023-12-25	31.54	31.60	31.05	31.43	30.40	qfq	776,382	24,301,976	-0.76%
2023-12-22	32.17	32.26	31.54	31.67	30.63	qfq	785,551	24,999,638	-1.65%
2023-12-21	32.10	32.29	31.36	32.20	31.15	qfq	918,651	29,273,894	0.06%
2023-12-20	32.20	32.79	32.17	32.18	31.13	qfq	1,140,770	37,099,587	0.00%
2023-12-19	31.95	32.26	31.67	32.18	31.13	qfq	598,226	19,106,799	0.75%
2023-12-18	32.48	32.62	31.91	31.94	30.90	qfq	760,551	24,486,761	-1.69%
2023-12-15	32.75	32.89	32.38	32.49	31.43	qfq	738,099	24,069,362	-0.91%
2023-12-14	33.01	33.30	32.76	32.79	31.72	qfq	1,028,551	33,927,278	-0.55%
2023-12-13	33.20	33.73	32.97	32.97	31.89	qfq	1,286,400	42,896,686	-0.57%
2023-12-12	33.35	33.35	32.99	33.16	32.08	qfq	649,600	21,526,733	-0.09%
2023-12-11	32.98	33.29	32.55	33.19	32.11	qfq	963,464	31,770,860	0.15%
2023-12-08	33.42	33.69	33.05	33.14	32.06	qfq	899,999	30,018,069	-1.05%
2023-12-07	34.10	34.10	33.46	33.49	32.40	qfq	660,599	22,206,801	-1.15%
2023-12-06	33.84	34.25	33.60	33.88	32.77	qfq	992,696	33,657,249	0.12%
2023-12-05	34.16	34.54	33.21	33.84	32.73	qfq	1,161,900	39,525,019	-1.23%
2023-12-04	34.58	34.59	34.02	34.26	33.14	qfq	698,200	23,959,530	-0.70%
2023-12-01	34.72	34.77	34.30	34.50	33.37	qfq	740,800	25,550,327	-0.23%
2023-11-30	34.81	34.92	34.34	34.58	33.45	qfq	855,846	29,584,084	-0.60%
2023-11-29	35.44	35.44	34.78	34.79	33.65	qfq	883,713	30,939,938	-1.81%
2023-11-28	35.09	35.57	34.55	35.43	34.27	qfq	962,216	33,841,213	0.97%
2023-11-27	35.59	35.68	35.02	35.09	33.94	qfq	1,107,900	39,002,933	-1.40%
2023-11-24	35.71	35.97	35.21	35.59	34.43	qfq	1,061,200	37,720,778	-0.39%
2023-11-23	35.59	35.98	35.27	35.73	34.56	qfq	1,104,400	39,421,910	1.07%
2023-11-22	35.48	35.83	35.33	35.35	34.19	qfq	851,200	30,284,248	-0.67%
2023-11-21	35.80	36.15	35.55	35.59	34.43	qfq	864,400	30,984,284	-0.73%
2023-11-20	35.61	35.94	35.48	35.85	34.68	qfq	1,052,900	37,616,569	0.65%
2023-11-17	35.16	35.75	34.96	35.62	34.46	qfq	1,039,200	36,708,831	1.51%
2023-11-16	35.41	35.49	34.99	35.09	33.94	qfq	1,087,700	38,246,207	-0.88%
2023-11-15	35.54	35.67	35.20	35.40	34.24	qfq	1,022,900	36,199,717	0.08%
2023-11-14	35.36	35.48	35.02	35.37	34.21	qfq	1,049,359	37,006,163	-0.37%
2023-11-13	35.07	35.78	34.91	35.50	34.34	qfq	1,022,200	35,981,172	1.08%
2023-11-10	34.93	35.50	34.76	35.12	33.97	qfq	871,900	30,681,691	0.00%
2023-11-09	35.39	36.16	34.94	35.12	33.97	qfq	1,533,700	54,324,031	-0.76%
2023-11-08	35.00	35.64	34.88	35.39	34.23	qfq	1,443,859	51,072,106	1.06%
2023-11-07	35.44	35.44	34.67	35.02	33.88	qfq	1,333,327	46,543,180	-0.71%
2023-11-06	34.60	35.41	34.60	35.27	34.12	qfq	1,368,600	48,061,121	2.20%
2023-11-03	34.36	34.80	34.29	34.51	33.38	qfq	1,265,739	43,762,602	0.70%
2023-11-02	34.58	34.97	34.20	34.27	33.15	qfq	1,004,209	34,621,987	-1.15%
2023-11-01	34.67	34.90	34.35	34.67	33.54	qfq	1,155,700	40,022,679	0.00%
2023-10-31	34.26	35.10	34.18	34.67	33.54	qfq	1,665,865	57,839,329	0.78%
2023-10-30	33.65	34.75	33.55	34.40	33.28	qfq	1,940,100	66,667,269	1.39%
2023-10-27	33.10	34.10	32.42	33.93	32.82	qfq	2,495,928	83,460,879	2.79%
2023-10-26	33.01	33.26	32.60	33.01	31.93	qfq	1,434,300	47,151,696	-0.78%
2023-10-25	33.99	34.31	33.10	33.27	32.18	qfq	2,291,600	76,818,226	-2.38%
2023-10-24	32.45	34.10	32.11	34.08	32.97	qfq	3,184,234	106,463,993	5.77%
2023-10-23	33.50	33.60	32.03	32.22	31.17	qfq	3,157,933	102,775,941	-5.29%
2023-10-20	34.60	35.00	33.00	34.02	32.91	qfq	4,691,089	159,148,832	-11.41%
2023-10-19	38.70	39.26	38.25	38.40	37.14	qfq	1,379,490	53,192,590	-1.36%
2023-10-18	40.19	40.47	38.75	38.93	37.66	qfq	2,029,596	79,730,113	-3.92%
2023-10-17	41.82	41.88	40.11	40.52	39.20	qfq	1,877,000	76,227,173	-1.60%
2023-10-16	41.24	42.52	41.03	41.18	39.83	qfq	3,263,083	136,313,145	-0.05%
2023-10-13	40.42	41.39	40.20	41.20	39.85	qfq	2,617,000	107,478,065	1.88%
2023-10-12	40.38	41.33	39.99	40.44	39.12	qfq	1,624,406	65,880,446	0.15%
2023-10-11	39.31	40.92	39.31	40.38	39.06	qfq	2,109,159	85,022,319	2.75%
2023-10-10	39.98	39.98	39.11	39.30	38.02	qfq	1,259,461	49,762,178	-1.63%
2023-10-09	40.00	40.22	39.31	39.95	38.64	qfq	1,059,758	42,098,907	0.13%
2023-09-28	39.99	40.46	39.72	39.90	38.60	qfq	1,164,297	46,600,397	-0.50%
2023-09-27	39.31	40.39	39.20	40.10	38.79	qfq	1,388,903	55,404,683	2.01%
2023-09-26	40.00	40.09	39.28	39.31	38.03	qfq	1,384,700	54,716,325	-2.24%
2023-09-25	39.39	40.61	39.32	40.21	38.90	qfq	1,728,897	69,511,201	1.69%
2023-09-22	39.13	39.90	38.75	39.54	38.25	qfq	1,857,600	72,917,058	1.46%
2023-09-21	39.93	40.12	38.92	38.97	37.70	qfq	2,034,300	80,283,390	-3.04%
2023-09-20	40.08	41.04	39.81	40.19	38.88	qfq	1,603,674	64,871,790	-0.32%
2023-09-19	40.70	41.21	40.26	40.32	39.00	qfq	1,687,525	68,562,480	-1.22%
2023-09-18	40.38	41.15	40.28	40.82	39.49	qfq	2,806,347	114,285,779	0.72%
2023-09-15	38.69	41.22	38.67	40.53	39.21	qfq	4,512,285	182,015,563	3.58%
2023-09-14	38.03	40.00	37.98	39.13	37.85	qfq	3,022,438	117,908,330	2.43%
2023-09-13	38.65	38.65	37.87	38.20	36.95	qfq	1,519,947	58,016,841	-1.55%
2023-09-12	38.43	39.13	38.43	38.80	37.53	qfq	1,638,257	63,629,880	0.67%
2023-09-11	38.28	38.89	38.16	38.54	37.28	qfq	1,698,917	65,582,666	0.63%
2023-09-08	38.00	38.42	37.81	38.30	37.05	qfq	966,140	36,909,819	0.76%
2023-09-07	38.45	38.60	38.00	38.01	36.77	qfq	1,332,603	50,891,446	-1.50%
2023-09-06	38.42	38.63	38.03	38.59	37.33	qfq	1,725,753	66,233,316	0.57%
2023-09-05	38.71	38.92	38.30	38.37	37.12	qfq	1,785,915	68,795,761	-1.16%
2023-09-04	40.05	40.47	38.38	38.82	37.55	qfq	3,045,700	118,511,401	-2.97%
2023-09-01	41.00	41.17	39.90	40.01	38.70	qfq	2,727,768	109,955,798	-3.24%
2023-08-31	41.30	41.72	40.58	41.35	40.00	qfq	2,470,799	101,800,887	-0.67%
2023-08-30	42.13	42.40	41.25	41.63	40.27	qfq	3,439,133	143,469,025	-2.00%
2023-08-29	41.11	43.11	41.05	42.48	41.09	qfq	5,253,022	222,936,233	2.83%
2023-08-28	42.78	43.78	40.89	41.31	39.96	qfq	7,111,342	300,463,500	1.50%
2023-08-25	38.25	45.00	38.00	40.70	39.37	qfq	9,115,045	377,492,416	8.33%
2023-08-24	36.13	37.76	35.78	37.57	36.34	qfq	3,180,483	117,106,078	4.86%
2023-08-23	36.89	36.98	35.67	35.83	34.66	qfq	3,094,355	112,017,527	-3.42%
2023-08-22	39.82	39.90	36.60	37.10	35.89	qfq	6,659,884	250,396,658	-9.11%
2023-08-21	40.78	41.91	40.66	40.82	39.49	qfq	2,224,817	91,461,148	-1.38%
2023-08-18	42.10	42.24	41.22	41.39	40.04	qfq	2,604,988	108,623,921	-0.96%
2023-08-17	41.73	42.57	41.39	41.79	40.42	qfq	2,795,993	116,960,758	-0.36%
2023-08-16	42.45	43.20	41.85	41.94	40.57	qfq	4,281,407	181,298,119	-2.33%
2023-08-15	41.90	43.50	41.35	42.94	41.54	qfq	5,107,518	217,096,242	2.07%
2023-08-14	40.90	42.96	40.75	42.07	40.69	qfq	5,015,238	211,365,118	1.57%
2023-08-11	40.92	42.35	40.92	41.42	40.07	qfq	4,414,350	184,234,162	0.98%
2023-08-10	40.63	41.56	40.26	41.02	39.68	qfq	3,195,104	130,754,788	0.98%
2023-08-09	38.70	41.33	38.62	40.62	39.29	qfq	4,822,404	194,983,851	4.61%
2023-08-08	38.19	38.96	38.19	38.83	37.56	qfq	1,237,815	47,800,232	1.01%
2023-08-07	39.52	39.69	38.21	38.44	37.18	qfq	1,852,327	71,354,914	-3.05%
2023-08-04	39.87	40.21	39.45	39.65	38.35	qfq	1,480,095	58,832,416	-1.20%
2023-08-03	39.47	40.20	39.43	40.13	38.82	qfq	1,298,761	51,766,602	1.67%
2023-08-02	39.74	39.95	39.31	39.47	38.18	qfq	1,325,900	52,522,186	-0.88%
2023-08-01	40.29	40.54	39.75	39.82	38.52	qfq	1,868,837	74,817,427	-1.41%
2023-07-31	40.80	41.00	40.21	40.39	39.07	qfq	2,277,493	92,249,998	-0.52%
2023-07-28	39.46	40.60	39.46	40.60	39.27	qfq	2,842,825	114,573,142	2.40%
2023-07-27	40.00	40.25	39.57	39.65	38.35	qfq	1,286,395	51,225,568	-1.05%
2023-07-26	40.23	40.38	39.78	40.07	38.76	qfq	1,657,695	66,473,582	0.15%
2023-07-25	40.04	40.26	39.78	40.01	38.70	qfq	1,891,795	75,563,917	-0.52%
2023-07-24	39.30	40.30	39.14	40.22	38.91	qfq	3,035,314	121,396,566	1.67%
2023-07-21	38.78	40.37	38.69	39.56	38.27	qfq	2,759,332	109,420,441	2.01%
2023-07-20	39.13	39.28	38.77	38.78	37.51	qfq	680,963	26,563,301	-0.89%
2023-07-19	38.88	39.38	38.88	39.13	37.85	qfq	771,873	30,242,810	0.33%
2023-07-18	39.04	39.10	38.86	39.00	37.73	qfq	486,371	18,953,579	-0.03%