SECURITY DETAIL · RAW DATA

康力源301287.SZ

ASZSECNYSTOCK

最近收盘价32.802026-07-17

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）774,451

成交额（元）26,099,729

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-23	2026-06-30	cash_dividend	0.24	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-16	2025-09-23	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-31	cash_dividend	0.25	—	—	—	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	33.58	34.67	32.80	32.80	32.80	qfq	774,451	26,099,729	-2.32%
2026-07-16	33.52	34.07	32.61	33.58	33.58	qfq	615,508	20,632,421	-0.33%
2026-07-15	33.09	34.35	32.58	33.69	33.69	qfq	858,100	28,799,134	1.63%
2026-07-14	32.31	33.45	31.23	33.15	33.15	qfq	1,021,700	33,237,266	5.07%
2026-07-13	32.34	32.71	31.33	31.55	31.55	qfq	581,651	18,446,425	-2.80%
2026-07-10	31.46	32.99	31.10	32.46	32.46	qfq	651,831	21,018,904	3.05%
2026-07-09	31.70	32.06	30.30	31.50	31.50	qfq	413,700	12,960,606	-0.97%
2026-07-08	32.45	32.46	31.63	31.81	31.81	qfq	416,114	13,275,256	-1.85%
2026-07-07	33.17	33.50	32.23	32.41	32.41	qfq	443,400	14,529,096	-2.82%
2026-07-06	33.86	34.42	33.01	33.35	33.35	qfq	544,900	18,294,142	-1.19%
2026-07-03	32.80	34.14	32.58	33.75	33.75	qfq	734,749	24,575,679	3.43%
2026-07-02	32.71	33.55	32.54	32.63	32.63	qfq	703,800	23,285,233	-0.82%
2026-07-01	32.18	33.15	32.02	32.90	32.90	qfq	766,151	24,966,627	1.89%
2026-06-30	33.30	33.30	31.86	32.29	32.29	qfq	543,269	17,620,597	-1.43%
2026-06-29	32.50	32.81	31.12	32.76	32.52	qfq	841,091	26,993,347	0.77%
2026-06-26	33.20	33.23	32.10	32.51	32.27	qfq	504,409	16,537,593	-2.81%
2026-06-25	34.00	34.16	33.21	33.45	33.20	qfq	499,262	16,747,660	-2.14%
2026-06-24	35.40	35.63	33.87	34.18	33.93	qfq	492,362	16,966,629	-3.58%
2026-06-23	34.70	35.89	34.40	35.45	35.19	qfq	559,062	19,839,575	1.58%
2026-06-22	34.56	35.00	33.36	34.90	34.64	qfq	605,029	20,618,331	0.14%
2026-06-18	34.20	35.21	33.88	34.85	34.59	qfq	596,731	20,720,774	0.55%
2026-06-17	35.40	35.64	34.12	34.66	34.41	qfq	649,000	22,751,477	-2.23%
2026-06-16	35.89	35.89	34.56	35.45	35.19	qfq	671,899	23,579,515	-1.45%
2026-06-15	36.90	37.24	35.60	35.97	35.71	qfq	1,062,100	38,558,129	-2.04%
2026-06-12	36.36	37.23	35.97	36.72	36.45	qfq	981,591	35,789,143	1.60%
2026-06-11	36.85	36.90	35.09	36.14	35.88	qfq	894,200	32,157,501	-2.14%
2026-06-10	36.35	37.88	36.04	36.93	36.66	qfq	1,139,335	42,301,890	1.04%
2026-06-09	35.68	36.78	35.12	36.55	36.28	qfq	1,005,291	36,287,345	2.84%
2026-06-08	36.00	36.70	35.01	35.54	35.28	qfq	742,001	26,629,470	-2.92%
2026-06-05	35.11	37.50	34.88	36.61	36.34	qfq	1,274,101	46,151,435	3.83%
2026-06-04	35.75	36.12	34.31	35.26	35.00	qfq	646,900	22,872,764	-1.97%
2026-06-03	36.59	36.66	35.71	35.97	35.71	qfq	691,200	24,915,024	-1.69%
2026-06-02	37.82	37.82	35.79	36.59	36.32	qfq	979,600	35,971,143	-2.69%
2026-06-01	36.39	38.03	36.39	37.60	37.32	qfq	941,364	35,253,804	1.92%
2026-05-29	37.50	38.25	36.49	36.89	36.62	qfq	1,156,194	42,933,470	-1.63%
2026-05-28	37.99	38.82	36.23	37.50	37.23	qfq	1,422,880	53,167,344	-1.47%
2026-05-27	39.23	39.77	37.58	38.06	37.78	qfq	1,140,968	43,592,642	-2.98%
2026-05-26	41.40	41.40	38.75	39.23	38.94	qfq	1,130,400	44,630,819	-3.06%
2026-05-25	42.00	42.24	40.05	40.47	40.17	qfq	937,500	38,102,563	-3.60%
2026-05-22	41.47	42.20	40.75	41.98	41.67	qfq	723,700	30,047,733	1.60%
2026-05-21	42.88	43.92	41.11	41.32	41.02	qfq	818,700	34,771,987	-3.62%
2026-05-20	43.35	43.35	42.02	42.87	42.56	qfq	496,334	21,253,680	-1.24%
2026-05-19	43.30	44.71	42.64	43.41	43.09	qfq	725,597	31,429,484	0.44%
2026-05-18	43.95	43.95	42.43	43.22	42.90	qfq	842,700	36,190,093	-2.15%
2026-05-15	43.80	44.79	43.60	44.17	43.85	qfq	736,600	32,590,000	0.62%
2026-05-14	44.49	44.58	43.73	43.90	43.58	qfq	507,700	22,376,225	-0.72%
2026-05-13	44.90	45.07	43.80	44.22	43.90	qfq	783,250	34,808,984	-1.10%
2026-05-12	45.54	45.99	44.40	44.71	44.38	qfq	695,926	31,420,665	-2.06%
2026-05-11	46.00	46.00	45.20	45.65	45.32	qfq	863,730	39,359,847	0.02%
2026-05-08	45.29	45.93	45.06	45.64	45.31	qfq	809,830	36,824,080	0.97%
2026-05-07	44.62	45.61	44.62	45.20	44.87	qfq	1,267,316	57,381,193	1.30%
2026-05-06	44.51	45.17	43.50	44.62	44.29	qfq	1,577,443	70,018,753	0.31%
2026-04-30	43.95	45.55	42.99	44.48	44.15	qfq	1,584,700	70,792,215	2.04%
2026-04-29	41.97	43.85	41.73	43.59	43.27	qfq	1,213,000	52,506,912	3.91%
2026-04-28	41.68	42.55	41.41	41.95	41.64	qfq	961,591	40,545,249	0.65%
2026-04-27	40.71	41.90	40.31	41.68	41.37	qfq	870,197	35,835,948	2.36%
2026-04-24	40.63	40.88	40.05	40.72	40.42	qfq	892,000	36,089,482	0.57%
2026-04-23	41.25	41.25	40.22	40.49	40.19	qfq	1,032,541	41,939,879	-2.41%
2026-04-22	41.81	42.60	39.92	41.49	41.19	qfq	2,362,977	96,669,707	-4.80%
2026-04-21	43.21	43.97	43.13	43.58	43.26	qfq	1,109,830	48,301,745	0.86%
2026-04-20	43.09	43.24	42.75	43.21	42.89	qfq	719,091	30,937,401	0.61%
2026-04-17	43.11	43.36	42.73	42.95	42.64	qfq	686,400	29,519,677	-0.81%
2026-04-16	42.79	43.43	42.37	43.30	42.98	qfq	1,052,200	45,040,979	2.03%
2026-04-15	42.29	42.98	42.08	42.44	42.13	qfq	1,002,200	42,665,110	0.52%
2026-04-14	42.40	42.52	41.78	42.22	41.91	qfq	811,509	34,179,562	0.24%
2026-04-13	42.04	42.28	41.75	42.12	41.81	qfq	1,053,391	44,241,584	0.19%
2026-04-10	42.04	42.43	41.70	42.04	41.73	qfq	1,266,900	53,332,687	0.02%
2026-04-09	41.91	42.80	41.75	42.03	41.72	qfq	1,544,466	65,260,435	-0.71%
2026-04-08	42.12	42.67	41.71	42.33	42.02	qfq	2,480,700	104,570,044	-0.38%
2026-04-07	39.98	42.96	39.78	42.49	42.18	qfq	2,050,282	85,472,020	7.08%
2026-04-03	41.38	41.50	39.62	39.68	39.39	qfq	716,940	28,851,194	-3.81%
2026-04-02	41.73	42.50	41.01	41.25	40.95	qfq	1,048,053	43,824,700	-1.15%
2026-04-01	43.05	43.10	41.38	41.73	41.42	qfq	919,500	38,576,012	0.07%
2026-03-31	41.70	42.88	41.67	41.70	41.39	qfq	841,700	35,547,965	-0.07%
2026-03-30	40.95	41.78	40.90	41.73	41.42	qfq	743,550	30,813,573	1.51%
2026-03-27	40.40	41.29	40.03	41.11	40.81	qfq	719,377	29,447,813	1.58%
2026-03-26	41.50	42.30	40.19	40.47	40.17	qfq	1,047,400	43,026,117	-2.90%
2026-03-25	40.40	41.82	40.40	41.68	41.37	qfq	1,013,373	42,011,938	3.17%
2026-03-24	38.96	40.55	38.30	40.40	40.10	qfq	1,706,900	67,341,302	6.15%
2026-03-23	40.09	40.21	37.61	38.06	37.78	qfq	1,875,990	72,865,990	-7.53%
2026-03-20	42.01	42.97	41.12	41.16	40.86	qfq	738,400	30,848,888	-2.02%
2026-03-19	43.02	43.26	41.71	42.01	41.70	qfq	740,700	31,432,996	-3.40%
2026-03-18	42.64	43.66	42.41	43.49	43.17	qfq	722,000	31,127,482	2.47%
2026-03-17	43.78	44.14	42.43	42.44	42.13	qfq	723,200	31,258,871	-3.04%
2026-03-16	42.92	44.95	42.39	43.77	43.45	qfq	1,043,900	45,713,329	1.98%
2026-03-13	42.93	43.95	42.92	42.92	42.61	qfq	694,273	30,100,078	-0.35%
2026-03-12	44.10	44.30	42.88	43.07	42.75	qfq	665,950	28,908,781	-2.36%
2026-03-11	45.24	45.28	44.00	44.11	43.79	qfq	597,900	26,552,676	-1.45%
2026-03-10	43.21	44.80	43.21	44.76	44.43	qfq	849,500	37,641,350	4.02%
2026-03-09	43.56	43.78	42.01	43.03	42.71	qfq	994,500	42,712,691	-1.71%
2026-03-06	42.82	44.08	42.36	43.78	43.46	qfq	700,824	30,552,481	2.58%
2026-03-05	42.97	43.39	42.36	42.68	42.37	qfq	620,834	26,695,461	0.83%
2026-03-04	42.88	42.99	42.00	42.33	42.02	qfq	990,800	42,008,483	-1.28%
2026-03-03	44.44	44.81	42.88	42.88	42.57	qfq	1,017,236	44,583,085	-3.51%
2026-03-02	45.00	46.75	44.01	44.44	44.11	qfq	1,740,175	78,334,249	-1.38%
2026-02-27	46.15	46.17	44.73	45.06	44.73	qfq	828,000	37,630,621	-2.13%
2026-02-26	46.26	46.52	45.85	46.04	45.70	qfq	767,230	35,386,792	-0.11%
2026-02-25	46.79	46.79	46.09	46.09	45.75	qfq	691,900	32,044,959	-0.95%
2026-02-24	45.70	46.53	45.60	46.53	46.19	qfq	913,330	42,192,505	2.22%
2026-02-13	45.95	46.24	45.48	45.52	45.19	qfq	667,300	30,624,353	-0.02%
2026-02-12	46.19	46.19	45.33	45.53	45.20	qfq	734,000	33,620,762	-0.91%
2026-02-11	46.29	46.48	45.93	45.95	45.61	qfq	763,500	35,256,408	-0.73%
2026-02-10	46.45	46.87	46.16	46.29	45.95	qfq	623,100	28,895,770	-0.34%
2026-02-09	46.40	46.45	45.50	46.45	46.11	qfq	769,600	35,478,896	0.98%
2026-02-06	45.83	46.66	45.07	46.00	45.66	qfq	849,500	39,184,948	0.41%
2026-02-05	45.50	46.46	45.26	45.81	45.47	qfq	992,700	45,679,802	0.37%
2026-02-04	45.58	46.30	45.22	45.64	45.31	qfq	762,600	34,804,975	0.04%
2026-02-03	44.75	45.62	44.75	45.62	45.29	qfq	811,200	36,763,580	2.17%
2026-02-02	45.27	45.84	44.62	44.65	44.32	qfq	1,031,800	46,649,806	-1.63%
2026-01-30	44.49	45.45	43.85	45.39	45.06	qfq	992,250	44,606,768	2.02%
2026-01-29	45.03	45.88	44.18	44.49	44.16	qfq	1,269,980	57,326,682	0.14%
2026-01-28	44.47	45.80	43.80	44.43	44.10	qfq	1,345,099	60,233,220	-0.56%
2026-01-27	44.70	45.18	43.36	44.68	44.35	qfq	1,044,492	46,192,074	-0.31%
2026-01-26	45.41	45.50	44.20	44.82	44.49	qfq	1,563,100	69,900,059	-2.16%
2026-01-23	46.40	46.40	45.32	45.81	45.47	qfq	1,036,000	47,286,945	-1.06%
2026-01-22	46.20	47.23	45.96	46.30	45.96	qfq	1,182,300	54,821,645	-0.32%
2026-01-21	44.94	46.98	44.50	46.45	46.11	qfq	1,677,600	77,072,876	3.15%
2026-01-20	45.24	45.67	44.65	45.03	44.70	qfq	968,200	43,623,744	-0.46%
2026-01-19	44.50	45.42	44.26	45.24	44.91	qfq	1,035,400	46,618,205	1.23%
2026-01-16	44.84	45.21	44.61	44.69	44.36	qfq	1,090,481	48,869,720	-0.36%
2026-01-15	45.44	45.59	44.57	44.85	44.52	qfq	1,496,309	67,204,611	-1.82%
2026-01-14	45.50	46.57	44.86	45.68	45.35	qfq	2,347,999	107,554,521	-0.15%
2026-01-13	45.02	48.08	44.55	45.75	45.41	qfq	3,148,877	145,598,592	1.96%
2026-01-12	45.69	45.95	44.32	44.87	44.54	qfq	1,791,451	80,237,070	-0.77%
2026-01-09	45.10	45.52	43.90	45.22	44.89	qfq	2,194,632	98,217,232	0.80%
2026-01-08	43.99	45.58	43.10	44.86	44.53	qfq	2,859,785	128,156,875	2.09%
2026-01-07	43.00	46.03	42.67	43.94	43.62	qfq	3,794,816	168,245,688	2.40%
2026-01-06	43.17	43.51	42.50	42.91	42.60	qfq	1,204,859	51,758,951	0.05%
2026-01-05	41.72	43.48	41.35	42.89	42.58	qfq	1,300,790	55,483,267	2.80%
2025-12-31	41.56	42.11	41.18	41.72	41.41	qfq	720,800	30,030,085	0.41%
2025-12-30	42.46	42.46	41.55	41.55	41.25	qfq	526,500	22,005,916	-1.54%
2025-12-29	41.84	42.32	41.42	42.20	41.89	qfq	726,995	30,440,664	1.08%
2025-12-26	42.89	42.89	41.62	41.75	41.44	qfq	825,595	34,870,216	-2.20%
2025-12-25	42.64	42.90	42.50	42.69	42.38	qfq	748,366	31,919,896	0.12%
2025-12-24	42.54	42.84	42.34	42.64	42.33	qfq	643,100	27,430,257	0.49%
2025-12-23	42.83	43.07	42.01	42.43	42.12	qfq	1,125,505	47,958,579	-1.19%
2025-12-22	41.86	43.70	41.75	42.94	42.63	qfq	1,550,950	66,589,234	2.60%
2025-12-19	41.31	42.30	40.90	41.85	41.54	qfq	1,005,900	41,901,976	1.80%
2025-12-18	39.84	41.40	39.77	41.11	40.81	qfq	1,118,100	45,737,791	3.01%
2025-12-17	39.85	40.16	38.85	39.91	39.62	qfq	640,900	25,330,728	0.50%
2025-12-16	40.23	40.80	39.71	39.71	39.42	qfq	625,800	25,050,162	-2.00%
2025-12-15	40.74	40.74	39.85	40.52	40.22	qfq	790,780	31,834,985	0.30%
2025-12-12	41.10	41.81	40.14	40.40	40.10	qfq	1,065,352	43,678,145	-2.60%
2025-12-11	41.74	41.96	41.20	41.48	41.18	qfq	1,174,035	48,827,943	-0.43%
2025-12-10	41.99	42.01	41.35	41.66	41.35	qfq	736,300	30,748,365	-0.17%
2025-12-09	41.29	42.32	41.16	41.73	41.42	qfq	1,278,935	53,715,195	0.00%
2025-12-08	40.45	41.99	40.41	41.73	41.42	qfq	1,569,297	65,376,153	3.16%
2025-12-05	39.64	40.61	39.50	40.45	40.15	qfq	869,400	34,988,249	1.91%
2025-12-04	39.96	40.37	39.30	39.69	39.40	qfq	586,352	23,298,817	-0.68%
2025-12-03	40.49	40.49	39.91	39.96	39.67	qfq	489,800	19,652,549	-1.09%
2025-12-02	40.88	40.88	40.20	40.40	40.10	qfq	457,700	18,508,453	-1.44%
2025-12-01	41.08	41.38	40.77	40.99	40.69	qfq	598,300	24,616,434	-0.02%
2025-11-28	40.51	41.05	40.03	41.00	40.70	qfq	490,400	19,898,179	1.01%
2025-11-27	40.00	40.68	39.85	40.59	40.29	qfq	530,100	21,406,374	1.50%
2025-11-26	40.78	41.20	39.73	39.99	39.70	qfq	707,900	28,621,286	-1.94%
2025-11-25	40.28	41.15	40.13	40.78	40.48	qfq	689,000	28,168,700	1.39%
2025-11-24	39.53	40.36	39.31	40.22	39.93	qfq	928,900	37,144,585	2.71%
2025-11-21	41.13	41.43	38.78	39.16	38.87	qfq	1,010,200	40,188,163	-4.79%
2025-11-20	41.44	41.66	40.60	41.13	40.83	qfq	655,100	26,912,587	-0.24%
2025-11-19	42.09	42.28	41.20	41.23	40.93	qfq	742,300	30,901,275	-1.95%
2025-11-18	42.24	42.24	41.74	42.05	41.74	qfq	725,256	30,431,534	-0.47%
2025-11-17	42.02	42.38	41.83	42.25	41.94	qfq	700,692	29,519,014	0.64%
2025-11-14	41.58	42.30	41.50	41.98	41.67	qfq	1,024,205	43,122,506	0.38%
2025-11-13	42.21	42.21	41.23	41.82	41.51	qfq	858,834	35,763,918	0.14%
2025-11-12	41.49	41.79	41.30	41.76	41.45	qfq	777,200	32,310,273	0.80%
2025-11-11	41.67	41.73	41.21	41.43	41.13	qfq	654,837	27,172,251	-0.05%
2025-11-10	41.16	41.63	41.15	41.45	41.15	qfq	696,600	28,876,318	0.53%
2025-11-07	41.50	41.66	41.10	41.23	40.93	qfq	616,590	25,482,079	-0.79%
2025-11-06	41.37	41.74	41.17	41.56	41.26	qfq	643,400	26,739,389	0.17%
2025-11-05	40.75	41.68	40.56	41.49	41.19	qfq	878,900	36,380,081	0.95%
2025-11-04	41.11	41.38	40.71	41.10	40.80	qfq	581,000	23,805,656	-0.32%
2025-11-03	40.93	41.23	40.60	41.23	40.93	qfq	680,800	27,870,713	0.98%
2025-10-31	40.11	40.96	40.11	40.83	40.53	qfq	966,000	39,392,668	1.80%
2025-10-30	40.56	40.75	40.06	40.11	39.82	qfq	662,270	26,731,707	-1.38%
2025-10-29	40.90	41.00	40.22	40.67	40.37	qfq	797,092	32,310,998	-0.37%
2025-10-28	41.00	41.41	40.60	40.82	40.52	qfq	1,162,634	47,605,874	-1.04%
2025-10-27	40.43	41.34	40.11	41.25	40.95	qfq	1,891,464	77,462,364	3.44%
2025-10-24	39.76	40.00	39.60	39.88	39.59	qfq	816,751	32,558,465	0.18%
2025-10-23	39.76	39.84	39.21	39.81	39.52	qfq	697,700	27,606,366	0.73%
2025-10-22	39.45	39.86	39.21	39.52	39.23	qfq	566,917	22,472,818	0.15%
2025-10-21	39.04	39.50	38.90	39.46	39.17	qfq	593,187	23,324,079	1.08%
2025-10-20	38.68	39.64	38.68	39.04	38.75	qfq	567,177	22,199,773	1.32%
2025-10-17	38.87	39.28	38.53	38.53	38.25	qfq	505,000	19,647,299	-1.15%
2025-10-16	39.47	39.59	38.81	38.98	38.69	qfq	505,400	19,760,938	-1.12%
2025-10-15	38.39	39.50	38.37	39.42	39.13	qfq	939,670	36,792,642	2.68%
2025-10-14	38.56	39.09	38.38	38.39	38.11	qfq	578,912	22,414,491	-0.42%
2025-10-13	37.86	38.87	37.01	38.55	38.27	qfq	716,753	27,427,067	-1.23%
2025-10-10	38.89	39.45	38.66	39.03	38.74	qfq	503,800	19,715,385	0.36%
2025-10-09	39.60	39.60	38.81	38.89	38.61	qfq	800,190	31,287,647	-0.99%
2025-09-30	39.41	39.64	39.25	39.28	38.99	qfq	500,590	19,735,795	-0.33%
2025-09-29	39.21	39.76	38.70	39.41	39.12	qfq	566,300	22,274,373	0.54%
2025-09-26	39.23	39.78	38.61	39.20	38.91	qfq	583,400	22,951,003	-0.58%
2025-09-25	39.38	39.80	39.01	39.43	39.14	qfq	740,300	29,228,308	0.13%
2025-09-24	38.80	39.49	38.48	39.38	39.09	qfq	786,900	30,847,272	1.21%
2025-09-23	39.85	39.86	37.90	38.91	38.62	qfq	1,358,300	52,500,275	-2.65%
2025-09-22	40.28	40.51	39.70	39.97	39.50	qfq	856,391	34,236,768	-0.87%
2025-09-19	40.78	41.36	39.90	40.32	39.84	qfq	1,137,537	45,928,122	-1.18%
2025-09-18	42.70	42.70	40.41	40.80	40.32	qfq	2,375,265	98,808,510	-3.86%
2025-09-17	42.35	43.50	42.25	42.44	41.94	qfq	2,141,736	91,653,621	0.78%
2025-09-16	41.10	42.12	41.10	42.11	41.61	qfq	1,390,774	58,097,800	1.71%
2025-09-15	41.36	41.59	40.95	41.40	40.91	qfq	1,036,300	42,859,281	0.10%
2025-09-12	41.78	42.09	41.14	41.36	40.87	qfq	1,746,183	72,507,239	-1.73%
2025-09-11	43.13	43.26	41.16	42.09	41.59	qfq	2,917,591	121,745,032	-2.73%
2025-09-10	42.42	44.20	42.31	43.27	42.76	qfq	3,880,173	169,078,158	2.44%
2025-09-09	42.71	43.55	42.00	42.24	41.74	qfq	2,995,066	127,071,279	-3.34%
2025-09-08	40.50	44.02	40.50	43.70	43.18	qfq	4,928,800	212,223,343	4.77%
2025-09-05	42.84	44.05	41.37	41.71	41.22	qfq	4,109,697	175,799,272	5.28%
2025-09-04	39.11	40.41	39.11	39.62	39.15	qfq	1,071,928	42,581,555	1.10%
2025-09-03	40.25	40.35	39.18	39.19	38.73	qfq	934,492	37,141,554	-2.39%
2025-09-02	40.80	41.38	39.42	40.15	39.68	qfq	1,495,747	59,837,531	-2.26%
2025-09-01	40.80	41.40	40.46	41.08	40.60	qfq	1,126,800	46,231,549	0.83%
2025-08-29	41.39	41.68	40.60	40.74	40.26	qfq	1,441,535	59,236,608	-1.83%
2025-08-28	42.01	42.90	39.82	41.50	41.01	qfq	3,491,800	143,877,760	-1.43%
2025-08-27	44.90	45.00	42.01	42.10	41.60	qfq	3,844,442	167,986,254	-5.20%
2025-08-26	42.51	46.00	42.51	44.41	43.89	qfq	5,623,427	251,020,797	4.74%
2025-08-25	43.09	43.10	42.08	42.40	41.90	qfq	1,983,899	84,164,834	-1.00%
2025-08-22	43.29	43.40	42.71	42.83	42.32	qfq	1,591,100	68,280,019	-1.34%
2025-08-21	43.10	43.78	42.96	43.41	42.90	qfq	2,315,371	100,496,791	0.63%
2025-08-20	42.80	43.40	42.67	43.14	42.63	qfq	1,523,900	65,543,338	0.07%
2025-08-19	43.40	43.45	42.69	43.11	42.60	qfq	1,983,433	85,332,078	-0.62%
2025-08-18	43.04	43.73	42.58	43.38	42.87	qfq	2,751,023	118,563,616	1.59%
2025-08-15	41.87	42.91	41.24	42.70	42.20	qfq	1,776,359	75,463,529	2.03%
2025-08-14	42.65	42.65	41.82	41.85	41.36	qfq	1,553,700	65,508,118	-1.88%
2025-08-13	42.99	43.14	41.97	42.65	42.15	qfq	1,820,943	77,303,210	-0.47%
2025-08-12	42.88	43.15	42.47	42.85	42.34	qfq	1,496,100	63,986,895	0.12%
2025-08-11	42.29	42.96	41.65	42.80	42.30	qfq	1,756,915	74,665,028	1.98%
2025-08-08	42.76	42.79	41.42	41.97	41.47	qfq	1,751,076	73,551,577	-1.69%
2025-08-07	41.71	43.38	41.70	42.69	42.19	qfq	2,948,800	125,851,631	2.13%
2025-08-06	41.58	42.55	41.26	41.80	41.31	qfq	1,686,600	70,447,925	0.55%
2025-08-05	41.24	42.29	41.12	41.57	41.08	qfq	1,735,359	72,079,602	0.65%
2025-08-04	40.80	41.40	40.34	41.30	40.81	qfq	1,725,017	70,705,699	-0.60%
2025-08-01	42.20	42.35	40.31	41.55	41.06	qfq	3,648,586	149,916,725	-3.57%
2025-07-31	44.00	44.19	42.68	43.09	42.58	qfq	3,843,568	165,668,484	-3.45%
2025-07-30	42.67	45.35	41.86	44.63	44.10	qfq	5,693,035	250,771,937	3.96%
2025-07-29	43.42	43.45	42.50	42.93	42.42	qfq	2,973,835	127,368,694	-0.99%
2025-07-28	41.76	43.99	41.52	43.36	42.85	qfq	4,652,383	200,153,341	3.93%
2025-07-25	41.28	41.80	40.86	41.72	41.23	qfq	2,289,300	94,849,920	1.04%
2025-07-24	40.09	41.83	39.80	41.29	40.80	qfq	3,300,362	135,305,832	3.51%
2025-07-23	40.23	40.37	39.79	39.89	39.42	qfq	1,099,500	44,053,066	-0.85%
2025-07-22	40.85	40.85	39.91	40.23	39.76	qfq	1,555,100	62,514,832	-1.47%
2025-07-21	40.76	41.13	40.50	40.83	40.35	qfq	1,528,562	62,284,146	0.42%
2025-07-18	41.10	41.15	40.37	40.66	40.18	qfq	1,180,700	47,911,085	-0.22%
2025-07-17	40.48	41.16	40.38	40.75	40.27	qfq	1,661,300	67,862,422	0.20%
2025-07-16	40.15	40.92	39.85	40.67	40.19	qfq	2,058,300	83,697,299	1.62%
2025-07-15	41.28	41.28	39.46	40.02	39.55	qfq	2,452,800	98,289,257	-3.05%
2025-07-14	41.38	41.41	40.46	41.28	40.79	qfq	1,921,100	78,917,078	0.32%
2025-07-11	41.83	42.15	40.55	41.15	40.66	qfq	2,726,170	112,143,825	-2.42%
2025-07-10	42.80	42.90	41.83	42.17	41.67	qfq	3,600,070	151,911,658	-1.59%
2025-07-09	40.73	42.85	40.44	42.85	42.34	qfq	5,608,780	234,490,335	5.10%
2025-07-08	41.37	41.66	40.38	40.77	40.29	qfq	4,126,742	168,160,450	-2.39%
2025-07-07	39.26	41.93	39.21	41.77	41.28	qfq	5,915,806	242,676,279	6.39%
2025-07-04	39.60	40.18	39.11	39.26	38.80	qfq	2,137,159	84,521,008	-1.85%
2025-07-03	40.27	40.40	39.73	40.00	39.53	qfq	1,610,570	64,330,590	0.18%
2025-07-02	40.30	40.85	39.71	39.93	39.46	qfq	2,676,623	107,917,201	-1.11%
2025-07-01	40.93	40.93	39.40	40.38	39.90	qfq	3,125,100	125,320,988	-0.27%
2025-06-30	40.00	40.49	39.80	40.49	40.01	qfq	1,995,608	80,365,990	1.48%
2025-06-27	39.70	40.02	39.60	39.90	39.43	qfq	1,600,400	63,746,635	0.38%
2025-06-26	39.88	40.37	39.63	39.75	39.28	qfq	2,135,400	85,238,800	-1.27%
2025-06-25	40.73	40.98	39.62	40.26	39.79	qfq	2,691,500	108,075,171	-1.15%
2025-06-24	40.60	41.21	40.42	40.73	40.25	qfq	2,643,819	107,904,839	0.74%
2025-06-23	39.74	41.00	39.74	40.43	39.95	qfq	2,183,919	88,286,365	0.07%
2025-06-20	41.54	41.73	40.00	40.40	39.92	qfq	2,703,640	109,480,010	-2.08%
2025-06-19	43.02	43.20	41.12	41.26	40.77	qfq	3,281,884	137,339,200	-3.26%
2025-06-18	43.01	43.43	42.30	42.65	42.15	qfq	3,002,165	128,223,833	-1.77%
2025-06-17	44.91	45.10	43.00	43.42	42.91	qfq	4,573,292	199,141,327	-2.25%
2025-06-16	44.50	45.22	43.00	44.42	43.90	qfq	5,090,857	225,816,895	-2.16%
2025-06-13	48.28	49.20	45.02	45.40	44.86	qfq	6,790,254	317,623,418	-10.13%
2025-06-12	49.49	51.42	48.32	50.52	49.92	qfq	8,273,003	413,884,684	-0.26%
2025-06-11	55.90	56.99	50.10	50.65	50.05	qfq	10,808,712	562,532,847	-7.91%
2025-06-10	54.55	58.32	54.55	55.00	54.35	qfq	13,318,105	764,052,689	13.17%
2025-06-09	39.30	48.60	39.07	48.60	48.03	qfq	10,137,655	446,012,698	20.00%
2025-06-06	41.30	44.00	38.40	40.50	40.02	qfq	8,831,092	356,018,888	-8.06%
2025-06-05	38.55	45.66	38.00	44.05	43.53	qfq	10,369,824	436,438,933	11.01%
2025-06-04	37.03	43.00	37.03	39.68	39.21	qfq	9,622,403	383,997,401	5.25%
2025-06-03	34.31	39.50	34.09	37.70	37.26	qfq	7,339,775	273,118,373	12.98%
2025-05-30	33.93	34.42	33.08	33.37	32.98	qfq	1,781,905	59,915,403	-1.53%
2025-05-29	34.20	34.48	33.81	33.89	33.49	qfq	2,025,030	69,144,070	-1.45%
2025-05-28	34.20	34.60	33.60	34.39	33.98	qfq	2,144,555	73,072,901	-0.89%
2025-05-27	34.33	35.20	34.02	34.70	33.80	qfq	2,166,281	74,831,108	1.08%
2025-05-26	34.62	34.94	33.64	34.33	33.44	qfq	2,781,981	94,877,317	-0.69%
2025-05-23	36.20	36.36	34.19	34.57	33.67	qfq	4,393,386	153,334,840	-6.82%
2025-05-22	34.16	37.58	34.16	37.10	36.13	qfq	5,502,486	199,518,165	4.45%
2025-05-21	37.42	39.56	35.40	35.52	34.60	qfq	6,662,530	251,090,406	-1.06%
2025-05-20	34.74	36.12	34.16	35.90	34.97	qfq	3,401,212	120,788,039	3.28%
2025-05-19	34.60	34.90	33.88	34.76	33.86	qfq	1,782,825	61,537,553	0.61%
2025-05-16	34.30	34.84	33.87	34.55	33.65	qfq	1,933,095	66,494,852	0.49%
2025-05-15	33.82	35.27	33.48	34.38	33.48	qfq	2,891,130	99,977,425	1.12%
2025-05-14	34.05	34.81	33.41	34.00	33.11	qfq	2,500,265	84,827,332	0.21%
2025-05-13	34.00	36.02	33.85	33.93	33.05	qfq	3,524,930	122,778,877	0.68%
2025-05-12	33.67	34.20	33.21	33.70	32.82	qfq	1,861,100	62,596,487	0.06%
2025-05-09	33.85	34.88	33.58	33.68	32.80	qfq	2,432,862	83,279,267	-0.50%
2025-05-08	32.99	34.00	32.98	33.85	32.97	qfq	2,015,600	67,771,400	1.47%
2025-05-07	33.00	34.66	32.81	33.36	32.49	qfq	2,896,200	97,055,144	2.84%
2025-05-06	32.11	32.67	31.97	32.44	31.60	qfq	1,873,930	60,471,251	1.98%
2025-04-30	32.30	32.33	31.57	31.81	30.98	qfq	2,064,605	65,881,940	-0.25%
2025-04-29	33.09	33.09	31.53	31.89	31.06	qfq	2,490,320	79,789,925	1.40%
2025-04-28	30.86	31.60	30.50	31.45	30.63	qfq	1,563,287	48,543,406	0.64%
2025-04-25	31.69	31.90	30.60	31.25	30.44	qfq	2,185,502	68,064,748	-1.36%
2025-04-24	31.00	31.70	30.66	31.68	30.86	qfq	2,879,090	90,124,322	2.52%
2025-04-23	30.00	31.43	30.00	30.90	30.10	qfq	2,656,895	81,938,192	2.35%
2025-04-22	30.78	31.45	29.96	30.19	29.40	qfq	1,995,150	60,566,744	-1.28%
2025-04-21	29.26	30.59	29.01	30.58	29.78	qfq	2,191,235	65,815,387	3.14%
2025-04-18	31.05	31.18	29.07	29.65	28.88	qfq	3,171,935	94,642,299	-6.14%
2025-04-17	31.19	32.00	30.63	31.59	30.77	qfq	3,182,600	99,924,963	1.28%
2025-04-16	31.95	32.46	30.62	31.19	30.38	qfq	3,676,300	115,430,912	-3.08%
2025-04-15	34.83	34.83	31.91	32.18	31.34	qfq	6,696,537	220,093,823	-9.10%
2025-04-14	30.95	35.40	30.51	35.40	34.48	qfq	5,489,618	189,998,684	20.00%
2025-04-11	27.79	30.20	27.50	29.50	28.73	qfq	1,975,800	57,517,444	5.39%
2025-04-10	27.00	28.50	27.00	27.99	27.26	qfq	1,211,500	33,998,600	4.99%
2025-04-09	25.98	26.77	24.13	26.66	25.97	qfq	1,264,600	32,456,280	2.38%
2025-04-08	25.53	27.20	25.32	26.04	25.36	qfq	1,187,000	30,875,051	3.01%
2025-04-07	29.10	29.75	24.94	25.28	24.62	qfq	1,655,250	44,620,601	-18.92%
2025-04-03	30.99	31.43	30.62	31.18	30.37	qfq	515,200	15,985,982	-0.42%
2025-04-02	30.90	31.50	30.86	31.31	30.49	qfq	663,900	20,779,747	1.49%
2025-04-01	30.56	31.36	30.56	30.85	30.05	qfq	785,100	24,391,198	1.45%
2025-03-31	30.70	30.75	29.89	30.41	29.62	qfq	779,310	23,607,199	-1.43%
2025-03-28	31.23	31.46	30.68	30.85	30.05	qfq	647,402	20,040,639	-1.53%
2025-03-27	31.54	31.77	30.92	31.33	30.51	qfq	759,253	23,792,444	-0.92%
2025-03-26	31.15	31.90	30.92	31.62	30.80	qfq	1,199,100	37,916,136	1.61%
2025-03-25	31.03	31.26	30.36	31.12	30.31	qfq	893,200	27,562,724	0.71%
2025-03-24	31.88	32.17	30.21	30.90	30.10	qfq	1,266,400	39,426,048	-3.56%
2025-03-21	32.51	32.68	32.01	32.04	31.21	qfq	1,148,800	37,093,513	-1.96%
2025-03-20	32.87	33.11	32.55	32.68	31.83	qfq	1,143,500	37,549,077	-0.70%
2025-03-19	33.51	33.80	32.81	32.91	32.05	qfq	1,369,300	45,246,619	-1.79%
2025-03-18	33.35	33.60	32.70	33.51	32.64	qfq	1,636,524	54,304,195	0.48%
2025-03-17	34.00	34.19	33.28	33.35	32.48	qfq	1,750,500	58,573,956	-1.65%
2025-03-14	33.70	34.10	33.33	33.91	33.03	qfq	2,355,300	79,563,627	-1.11%
2025-03-13	32.95	34.69	32.76	34.29	33.40	qfq	3,810,600	128,517,654	3.10%
2025-03-12	33.18	33.57	32.37	33.26	32.39	qfq	2,813,914	93,048,962	0.27%
2025-03-11	32.00	33.17	31.80	33.17	32.31	qfq	3,165,529	103,525,885	2.19%
2025-03-10	33.02	33.77	32.20	32.46	31.61	qfq	4,001,691	130,991,537	-2.93%
2025-03-07	38.18	38.18	33.33	33.44	32.57	qfq	8,255,514	290,969,895	-8.66%
2025-03-06	31.18	36.61	31.18	36.61	35.66	qfq	7,402,563	255,259,688	19.99%
2025-03-05	30.40	30.68	29.98	30.51	29.72	qfq	694,800	21,028,514	0.46%
2025-03-04	30.00	30.40	29.66	30.37	29.58	qfq	542,469	16,368,379	1.84%
2025-03-03	29.74	30.41	27.51	29.82	29.04	qfq	704,800	21,203,705	0.44%
2025-02-28	30.45	30.80	29.68	29.69	28.92	qfq	644,200	19,366,059	-2.91%
2025-02-27	30.75	30.89	30.08	30.58	29.78	qfq	484,800	14,783,928	-0.62%
2025-02-26	30.59	30.95	30.58	30.77	29.97	qfq	459,200	14,150,630	0.62%
2025-02-25	30.70	30.94	30.42	30.58	29.78	qfq	432,500	13,268,221	-0.97%
2025-02-24	30.70	30.97	30.55	30.88	30.08	qfq	498,810	15,351,728	0.42%
2025-02-21	31.00	31.13	30.31	30.75	29.95	qfq	575,000	17,602,194	-0.13%
2025-02-20	30.60	30.93	30.60	30.79	29.99	qfq	431,100	13,267,292	0.82%
2025-02-19	30.03	30.65	29.80	30.54	29.74	qfq	574,160	17,484,938	1.83%
2025-02-18	30.85	30.98	29.82	29.99	29.21	qfq	540,100	16,475,375	-2.60%
2025-02-17	30.34	31.20	30.15	30.79	29.99	qfq	804,600	24,817,032	1.45%
2025-02-14	30.33	30.67	30.09	30.35	29.56	qfq	615,600	18,704,924	1.07%
2025-02-13	30.50	30.73	29.93	30.03	29.25	qfq	597,300	18,012,104	-1.83%
2025-02-12	30.96	31.16	30.27	30.59	29.79	qfq	738,653	22,624,000	-1.32%
2025-02-11	30.76	31.44	30.70	31.00	30.19	qfq	942,100	29,207,559	0.62%
2025-02-10	30.10	31.00	29.70	30.81	30.01	qfq	1,048,900	31,822,639	2.63%
2025-02-07	29.93	30.20	29.48	30.02	29.24	qfq	931,800	27,905,728	0.84%
2025-02-06	29.39	29.78	28.74	29.77	28.99	qfq	949,100	27,922,265	1.60%
2025-02-05	29.31	29.59	29.09	29.30	28.54	qfq	756,950	22,215,430	0.51%
2025-01-27	28.80	29.50	28.80	29.15	28.39	qfq	915,700	26,735,471	1.92%
2025-01-24	27.91	28.61	27.83	28.60	27.86	qfq	627,200	17,702,967	2.58%
2025-01-23	28.29	28.42	27.88	27.88	27.15	qfq	544,599	15,359,340	0.11%
2025-01-22	28.10	28.31	27.73	27.85	27.12	qfq	347,400	9,696,170	-1.45%
2025-01-21	28.62	28.81	27.83	28.26	27.52	qfq	553,971	15,602,429	-0.67%
2025-01-20	27.98	28.49	27.94	28.45	27.71	qfq	599,800	16,984,536	2.30%
2025-01-17	27.85	27.95	27.51	27.81	27.09	qfq	512,900	14,228,763	-0.47%
2025-01-16	27.88	28.34	27.51	27.94	27.21	qfq	786,100	22,023,642	0.04%
2025-01-15	28.24	28.40	27.62	27.93	27.20	qfq	946,800	26,548,327	0.40%
2025-01-14	26.52	27.82	26.52	27.82	27.10	qfq	838,500	22,928,943	5.22%
2025-01-13	26.50	26.68	25.57	26.44	25.75	qfq	582,000	15,263,203	0.15%
2025-01-10	27.20	27.62	26.36	26.40	25.71	qfq	691,100	18,609,348	-3.30%
2025-01-09	27.30	27.78	27.29	27.30	26.59	qfq	607,900	16,702,658	-1.12%
2025-01-08	27.98	28.05	26.80	27.61	26.89	qfq	882,300	24,368,756	-0.58%
2025-01-07	26.90	27.88	26.83	27.77	27.05	qfq	707,600	19,425,951	3.04%
2025-01-06	27.13	27.35	26.01	26.95	26.25	qfq	718,537	19,267,604	-1.28%
2025-01-03	28.58	28.88	27.10	27.30	26.59	qfq	1,270,510	35,333,263	-3.77%
2025-01-02	28.32	29.50	27.73	28.37	27.63	qfq	1,209,600	34,806,322	-0.14%
2024-12-31	28.74	29.42	28.33	28.41	27.67	qfq	1,038,900	29,985,794	-0.94%
2024-12-30	28.44	28.86	27.68	28.68	27.93	qfq	792,600	22,568,157	-0.17%
2024-12-27	28.49	29.10	28.33	28.73	27.98	qfq	840,484	24,238,478	1.20%
2024-12-26	28.04	28.78	28.04	28.39	27.65	qfq	810,700	23,100,225	1.28%
2024-12-25	28.69	28.70	27.41	28.03	27.30	qfq	1,192,200	33,402,558	-2.54%
2024-12-24	28.86	29.40	28.05	28.76	28.01	qfq	1,474,089	42,164,943	-0.55%
2024-12-23	31.74	31.90	28.85	28.92	28.17	qfq	2,577,377	77,398,932	-9.37%
2024-12-20	31.09	32.79	31.09	31.91	31.08	qfq	2,548,700	81,732,845	1.46%
2024-12-19	31.08	32.98	30.59	31.45	30.63	qfq	2,963,558	93,662,795	1.75%
2024-12-18	30.67	32.25	30.00	30.91	30.11	qfq	2,738,933	84,594,791	-1.34%
2024-12-17	34.12	36.10	31.02	31.33	30.51	qfq	4,208,419	143,084,139	-5.92%
2024-12-16	33.46	35.58	33.20	33.30	32.43	qfq	4,657,094	160,548,729	2.78%
2024-12-13	32.20	33.30	31.95	32.40	31.56	qfq	2,800,684	91,535,124	0.62%
2024-12-12	31.31	32.20	31.12	32.20	31.36	qfq	2,162,734	68,700,084	3.47%
2024-12-11	31.00	31.56	30.72	31.12	30.31	qfq	958,100	29,757,518	1.30%
2024-12-10	31.86	31.99	30.54	30.72	29.92	qfq	1,355,000	42,325,437	-0.42%
2024-12-09	31.20	31.49	30.52	30.85	30.05	qfq	849,100	26,296,965	0.36%
2024-12-06	31.30	31.48	30.43	30.74	29.94	qfq	993,500	30,682,232	-0.58%
2024-12-05	30.64	31.13	30.50	30.92	30.11	qfq	900,586	27,756,133	1.01%
2024-12-04	31.53	31.53	30.40	30.61	29.81	qfq	1,465,286	45,280,226	-2.79%
2024-12-03	32.14	32.60	31.10	31.49	30.67	qfq	1,994,085	62,969,511	-2.51%
2024-12-02	32.05	32.77	31.09	32.30	31.46	qfq	3,015,785	96,268,822	-0.40%
2024-11-29	31.16	32.98	30.76	32.43	31.59	qfq	4,003,530	128,556,476	6.47%
2024-11-28	31.36	31.64	30.31	30.46	29.67	qfq	2,327,000	71,961,069	-3.88%
2024-11-27	30.80	31.77	29.00	31.69	30.86	qfq	2,936,017	89,745,347	-0.25%
2024-11-26	29.96	32.75	29.86	31.77	30.94	qfq	3,662,900	114,453,986	6.22%
2024-11-25	28.80	29.94	28.80	29.91	29.13	qfq	1,134,800	33,394,447	3.07%
2024-11-22	29.66	30.49	28.88	29.02	28.26	qfq	1,447,700	43,098,491	-2.12%
2024-11-21	29.39	29.73	28.90	29.65	28.88	qfq	684,000	20,197,621	0.88%
2024-11-20	28.70	29.43	28.41	29.39	28.62	qfq	619,082	18,087,085	2.40%
2024-11-19	28.03	28.71	28.02	28.70	27.95	qfq	537,900	15,237,422	2.32%
2024-11-18	29.01	29.24	27.81	28.05	27.32	qfq	881,659	25,040,805	-3.14%
2024-11-15	29.28	29.75	28.74	28.96	28.21	qfq	727,500	21,374,660	-1.36%
2024-11-14	30.24	30.28	29.25	29.36	28.60	qfq	797,300	23,689,408	-3.01%
2024-11-13	29.80	30.35	29.50	30.27	29.48	qfq	927,083	27,808,508	0.56%
2024-11-12	30.29	30.85	29.76	30.10	29.32	qfq	1,477,554	44,702,171	0.03%
2024-11-11	29.68	30.09	29.38	30.09	29.31	qfq	1,160,899	34,609,958	1.07%
2024-11-08	30.10	30.30	29.60	29.77	28.99	qfq	1,199,090	35,781,316	-0.17%
2024-11-07	28.94	29.82	28.70	29.82	29.04	qfq	1,325,493	38,921,699	2.76%
2024-11-06	28.91	29.35	28.62	29.02	28.26	qfq	1,062,090	30,811,731	0.38%
2024-11-05	28.41	28.98	28.32	28.91	28.16	qfq	1,056,823	30,350,212	1.72%
2024-11-04	27.80	28.44	27.66	28.42	27.68	qfq	689,900	19,405,633	1.61%
2024-11-01	28.65	29.24	27.66	27.97	27.24	qfq	1,096,220	31,106,764	-2.17%
2024-10-31	28.35	28.80	28.08	28.59	27.85	qfq	1,480,604	42,147,690	0.81%
2024-10-30	28.60	29.06	28.03	28.36	27.62	qfq	679,431	19,414,679	-0.63%
2024-10-29	29.90	29.98	28.50	28.54	27.80	qfq	932,307	27,108,382	-3.68%
2024-10-28	29.15	29.70	29.01	29.63	28.86	qfq	795,000	23,445,638	2.10%
2024-10-25	28.50	29.25	28.50	29.02	28.26	qfq	822,000	23,804,217	1.65%
2024-10-24	28.60	28.67	28.34	28.55	27.81	qfq	600,043	17,117,661	-0.31%
2024-10-23	28.78	28.93	28.38	28.64	27.89	qfq	830,934	23,868,927	0.03%
2024-10-22	28.31	28.95	28.16	28.63	27.88	qfq	1,120,631	31,989,704	0.81%
2024-10-21	27.98	28.67	27.91	28.40	27.66	qfq	1,130,900	31,981,818	1.32%
2024-10-18	27.30	28.45	27.21	28.03	27.30	qfq	962,700	26,759,471	2.67%
2024-10-17	27.50	27.92	27.30	27.30	26.59	qfq	758,100	20,944,801	-0.62%
2024-10-16	27.01	27.98	26.88	27.47	26.75	qfq	689,607	18,912,136	0.44%
2024-10-15	27.63	28.13	27.34	27.35	26.64	qfq	770,100	21,347,630	-1.72%
2024-10-14	27.17	27.88	27.01	27.83	27.11	qfq	991,500	27,262,836	2.43%
2024-10-11	28.64	28.64	26.75	27.17	26.46	qfq	1,230,007	33,896,726	-5.33%
2024-10-10	28.60	29.60	28.48	28.70	27.95	qfq	1,370,789	39,832,698	1.16%
2024-10-09	31.67	32.68	28.37	28.37	27.63	qfq	3,039,500	94,627,114	-18.62%
2024-10-08	35.90	35.90	30.56	34.86	33.95	qfq	5,154,271	173,693,663	15.35%
2024-09-30	25.92	30.40	25.92	30.22	29.43	qfq	4,371,047	126,861,503	19.31%
2024-09-27	24.59	25.78	24.41	25.33	24.67	qfq	973,700	24,350,084	4.07%
2024-09-26	23.89	24.39	23.74	24.34	23.71	qfq	536,200	12,924,045	2.10%
2024-09-25	23.69	24.26	23.67	23.84	23.22	qfq	731,627	17,520,615	1.53%
2024-09-24	23.11	23.51	22.88	23.48	22.87	qfq	374,800	8,726,527	2.18%
2024-09-23	22.72	23.07	22.72	22.98	22.38	qfq	189,800	4,349,659	0.70%
2024-09-20	23.05	23.05	22.63	22.82	22.23	qfq	260,200	5,940,689	-1.00%
2024-09-19	22.50	23.19	22.50	23.05	22.45	qfq	372,100	8,517,381	2.86%
2024-09-18	23.11	23.11	22.15	22.41	21.83	qfq	416,700	9,393,855	-3.78%
2024-09-13	23.44	23.77	22.82	23.29	22.68	qfq	490,500	11,368,735	-1.73%
2024-09-12	23.97	24.26	23.69	23.70	23.08	qfq	203,500	4,876,824	-1.00%
2024-09-11	24.14	24.18	23.84	23.94	23.32	qfq	211,200	5,073,644	-0.79%
2024-09-10	23.96	24.24	23.66	24.13	23.50	qfq	350,500	8,400,881	0.50%
2024-09-09	24.00	24.24	23.66	24.01	23.38	qfq	254,200	6,094,229	0.04%
2024-09-06	24.53	24.72	23.95	24.00	23.38	qfq	293,500	7,090,348	-2.40%
2024-09-05	24.22	24.59	24.22	24.59	23.95	qfq	242,000	5,924,151	1.40%
2024-09-04	24.32	24.67	24.21	24.25	23.62	qfq	283,800	6,914,381	-1.34%
2024-09-03	24.55	24.85	24.26	24.58	23.94	qfq	241,500	5,940,704	-0.04%
2024-09-02	25.00	25.25	24.50	24.59	23.95	qfq	413,300	10,289,655	-1.64%
2024-08-30	24.89	25.47	24.80	25.00	24.35	qfq	536,000	13,491,569	-0.08%
2024-08-29	24.13	25.06	23.95	25.02	24.37	qfq	529,700	13,068,752	3.39%
2024-08-28	23.71	24.45	23.51	24.20	23.57	qfq	435,900	10,513,182	1.26%
2024-08-27	24.46	24.70	23.85	23.90	23.28	qfq	428,600	10,367,945	-3.00%
2024-08-26	23.95	24.88	23.92	24.64	24.00	qfq	383,000	9,374,171	2.11%
2024-08-23	24.74	24.76	23.88	24.13	23.50	qfq	520,345	12,589,329	-2.43%
2024-08-22	25.27	25.28	24.71	24.73	24.09	qfq	428,600	10,717,802	-1.79%
2024-08-21	25.81	26.00	25.12	25.18	24.52	qfq	695,600	17,713,634	-2.74%
2024-08-20	25.62	25.99	25.43	25.89	25.22	qfq	613,641	15,797,681	1.05%
2024-08-19	25.91	25.95	25.52	25.62	24.95	qfq	553,400	14,226,439	-1.39%
2024-08-16	25.56	26.19	25.56	25.98	25.30	qfq	661,796	17,122,990	1.56%
2024-08-15	25.74	25.77	25.22	25.58	24.91	qfq	387,696	9,909,684	-0.70%
2024-08-14	25.76	25.90	25.60	25.76	25.09	qfq	368,900	9,497,193	0.08%
2024-08-13	25.31	25.75	25.21	25.74	25.07	qfq	440,096	11,252,532	0.63%
2024-08-12	25.22	25.68	24.71	25.58	24.91	qfq	656,196	16,607,077	0.04%
2024-08-09	25.31	26.29	25.31	25.57	24.90	qfq	808,696	20,677,813	1.35%
2024-08-08	25.38	25.45	24.83	25.23	24.57	qfq	360,400	9,073,191	-0.59%
2024-08-07	25.48	25.52	25.21	25.38	24.72	qfq	421,918	10,715,152	-0.39%
2024-08-06	25.36	25.63	25.11	25.48	24.82	qfq	775,800	19,647,683	1.47%
2024-08-05	26.65	26.99	25.01	25.11	24.46	qfq	1,189,069	31,008,812	-2.60%
2024-08-02	25.90	26.35	25.75	25.78	25.11	qfq	704,200	18,372,736	-1.19%
2024-08-01	26.25	26.27	25.90	26.09	25.41	qfq	561,000	14,632,581	-0.42%
2024-07-31	25.78	26.24	25.33	26.20	25.52	qfq	832,800	21,614,783	2.62%
2024-07-30	25.56	25.80	25.25	25.53	24.87	qfq	705,500	17,990,962	-0.08%
2024-07-29	25.85	26.02	25.40	25.55	24.88	qfq	627,100	16,031,445	-1.62%
2024-07-26	26.00	26.50	25.91	25.97	25.29	qfq	925,227	24,202,808	-0.57%
2024-07-25	25.25	26.77	24.90	26.12	25.44	qfq	1,455,100	37,835,704	5.07%
2024-07-24	25.00	25.34	24.56	24.86	24.21	qfq	396,300	9,881,053	-0.88%
2024-07-23	25.70	26.05	25.06	25.08	24.43	qfq	422,390	10,802,400	-2.53%
2024-07-22	25.55	25.81	25.21	25.73	25.06	qfq	406,224	10,379,356	0.94%
2024-07-19	25.00	25.58	24.76	25.49	24.83	qfq	388,425	9,847,278	1.59%
2024-07-18	25.05	25.17	24.41	25.09	24.44	qfq	501,000	12,426,093	-0.28%
2024-07-17	25.64	25.69	25.02	25.16	24.50	qfq	556,600	14,056,171	-1.60%
2024-07-16	25.77	25.98	25.37	25.57	24.90	qfq	377,707	9,664,992	-1.04%
2024-07-15	26.25	26.31	25.50	25.84	25.17	qfq	482,300	12,445,589	-1.30%
2024-07-12	26.16	26.46	25.99	26.18	25.50	qfq	567,100	14,839,187	0.08%
2024-07-11	25.85	26.18	25.65	26.16	25.48	qfq	548,503	14,258,130	2.79%
2024-07-10	25.71	25.84	25.30	25.45	24.79	qfq	485,903	12,426,638	-0.97%
2024-07-09	25.03	25.73	24.59	25.70	25.03	qfq	602,700	15,196,365	2.68%
2024-07-08	25.68	25.78	24.85	25.03	24.38	qfq	525,000	13,233,215	-2.53%
2024-07-05	25.70	25.83	25.20	25.68	25.01	qfq	523,444	13,403,093	0.35%
2024-07-04	26.52	26.59	25.46	25.59	24.92	qfq	1,025,100	26,716,875	-4.41%
2024-07-03	26.98	27.60	26.33	26.77	26.07	qfq	1,188,834	32,087,295	-0.41%
2024-07-02	26.83	27.15	26.65	26.88	26.18	qfq	690,000	18,540,979	0.22%
2024-07-01	26.75	27.05	26.44	26.82	26.12	qfq	798,103	21,311,610	0.64%
2024-06-28	25.85	27.20	25.82	26.65	25.96	qfq	1,122,919	29,834,915	1.99%
2024-06-27	26.16	27.60	25.88	26.13	25.45	qfq	1,397,913	37,264,854	-0.11%
2024-06-26	24.94	26.30	24.63	26.16	25.48	qfq	707,513	18,209,502	4.89%
2024-06-25	24.37	25.17	24.37	24.94	24.29	qfq	446,906	11,122,673	2.00%
2024-06-24	25.51	25.53	24.31	24.45	23.81	qfq	517,500	12,795,800	-4.57%
2024-06-21	25.70	26.15	25.48	25.62	24.95	qfq	500,000	12,837,799	-0.70%
2024-06-20	26.51	26.58	25.77	25.80	25.13	qfq	663,400	17,375,369	-3.19%
2024-06-19	26.18	27.12	25.95	26.65	25.96	qfq	1,134,903	30,246,205	2.42%
2024-06-18	25.43	26.06	25.33	26.02	25.34	qfq	549,403	14,224,836	2.60%
2024-06-17	25.57	25.59	25.30	25.36	24.70	qfq	371,700	9,441,001	-0.90%
2024-06-14	25.70	25.91	25.36	25.59	24.92	qfq	386,400	9,905,989	-0.54%
2024-06-13	25.53	26.09	25.32	25.73	25.06	qfq	659,500	16,974,131	0.82%
2024-06-12	25.25	25.73	25.11	25.52	24.86	qfq	572,444	14,614,768	2.53%
2024-06-11	24.84	24.95	24.27	24.89	24.24	qfq	394,500	9,707,176	-0.08%
2024-06-07	24.50	24.98	24.36	24.91	24.26	qfq	706,700	17,481,134	3.45%
2024-06-06	25.10	25.30	23.73	24.08	23.45	qfq	690,000	16,819,603	-3.91%
2024-06-05	25.55	25.55	25.01	25.06	24.41	qfq	384,400	9,704,668	-2.15%
2024-06-04	26.10	26.11	25.10	25.61	24.94	qfq	511,600	13,046,317	-2.21%
2024-06-03	27.06	27.07	25.89	26.19	25.51	qfq	583,300	15,405,357	-3.25%
2024-05-31	26.73	27.34	26.73	27.07	26.37	qfq	513,000	13,921,750	0.52%
2024-05-30	27.00	27.31	26.80	26.93	25.99	qfq	472,000	12,775,951	-0.55%
2024-05-29	26.54	27.39	26.54	27.08	26.13	qfq	662,700	17,984,445	1.31%
2024-05-28	27.07	27.50	26.65	26.73	25.79	qfq	969,006	26,065,144	-3.85%
2024-05-27	27.50	28.60	27.31	27.80	26.82	qfq	1,240,656	34,534,885	3.35%
2024-05-24	27.57	27.61	26.87	26.90	25.96	qfq	740,800	20,144,165	-2.18%
2024-05-23	27.80	27.94	27.41	27.50	26.54	qfq	593,300	16,407,151	-1.19%
2024-05-22	27.48	28.00	27.36	27.83	26.85	qfq	489,300	13,547,894	1.79%
2024-05-21	27.80	27.88	27.30	27.34	26.38	qfq	524,200	14,427,889	-1.73%
2024-05-20	28.25	28.31	27.64	27.82	26.84	qfq	783,300	21,901,234	-1.38%
2024-05-17	28.16	28.36	27.95	28.21	27.22	qfq	582,700	16,390,479	0.64%
2024-05-16	28.05	28.38	27.91	28.03	27.05	qfq	630,500	17,738,316	-0.04%
2024-05-15	28.49	28.94	27.98	28.04	27.06	qfq	765,130	21,762,113	-1.58%
2024-05-14	27.71	28.68	27.71	28.49	27.49	qfq	872,300	24,711,532	3.45%
2024-05-13	28.60	28.70	27.51	27.54	26.57	qfq	844,600	23,648,027	-3.67%
2024-05-10	29.00	29.04	28.56	28.59	27.59	qfq	694,800	19,918,143	-1.04%
2024-05-09	28.65	29.04	28.46	28.89	27.88	qfq	1,257,900	36,175,574	-0.38%
2024-05-08	27.98	29.76	27.74	29.00	27.98	qfq	2,425,500	70,071,628	3.72%
2024-05-07	27.69	28.03	27.50	27.96	26.98	qfq	613,114	17,027,651	1.16%
2024-05-06	27.21	27.64	27.21	27.64	26.67	qfq	686,500	18,873,744	2.90%
2024-04-30	27.30	27.43	26.64	26.86	25.92	qfq	654,200	17,668,373	-1.00%
2024-04-29	26.48	27.24	26.30	27.13	26.18	qfq	709,501	19,070,734	3.04%
2024-04-26	26.16	26.57	25.90	26.33	25.41	qfq	704,630	18,515,032	0.34%
2024-04-25	26.35	26.64	26.07	26.24	25.32	qfq	582,200	15,353,256	-0.57%
2024-04-24	25.98	26.46	25.94	26.39	25.46	qfq	921,130	24,115,393	1.62%
2024-04-23	25.55	26.23	25.55	25.97	25.06	qfq	810,800	21,051,478	0.89%
2024-04-22	25.00	26.10	24.80	25.74	24.84	qfq	1,331,512	33,904,191	-6.30%
2024-04-19	26.69	27.47	26.39	27.47	26.51	qfq	894,320	24,154,136	1.97%
2024-04-18	26.50	28.18	26.01	26.94	26.00	qfq	1,034,926	28,151,800	2.20%
2024-04-17	25.09	26.45	25.09	26.36	25.44	qfq	769,168	20,069,102	7.02%
2024-04-16	26.41	26.48	24.50	24.63	23.77	qfq	869,523	21,811,599	-7.30%
2024-04-15	28.50	28.75	26.32	26.57	25.64	qfq	1,013,406	27,650,795	-7.03%
2024-04-12	28.50	28.98	28.43	28.58	27.58	qfq	485,800	13,943,047	0.28%
2024-04-11	28.13	28.87	27.93	28.50	27.50	qfq	493,700	14,098,017	0.74%
2024-04-10	29.01	29.31	28.05	28.29	27.30	qfq	535,300	15,290,342	-2.25%
2024-04-09	28.18	28.97	28.18	28.94	27.92	qfq	438,200	12,535,386	2.70%
2024-04-08	29.25	29.46	28.15	28.18	27.19	qfq	650,434	18,643,819	-4.64%
2024-04-03	30.06	30.08	29.09	29.55	28.51	qfq	540,700	15,955,292	-0.77%
2024-04-02	29.60	29.99	29.46	29.78	28.74	qfq	632,600	18,806,349	0.40%
2024-04-01	28.82	29.66	28.82	29.66	28.62	qfq	685,600	20,145,938	2.81%
2024-03-29	28.41	28.88	28.22	28.85	27.84	qfq	483,941	13,861,207	1.55%
2024-03-28	27.97	28.95	27.90	28.41	27.41	qfq	555,144	15,825,888	1.54%
2024-03-27	28.66	29.33	27.98	27.98	27.00	qfq	696,100	19,943,816	-2.68%
2024-03-26	28.47	28.94	28.28	28.75	27.74	qfq	536,600	15,358,632	0.77%
2024-03-25	29.79	29.84	28.50	28.53	27.53	qfq	656,600	19,145,393	-3.61%
2024-03-22	30.40	30.40	29.49	29.60	28.56	qfq	809,019	24,110,103	-2.82%
2024-03-21	30.90	31.00	30.04	30.46	29.39	qfq	777,968	23,756,775	-0.81%
2024-03-20	30.20	30.78	30.01	30.71	29.63	qfq	806,789	24,545,096	1.69%
2024-03-19	30.46	30.64	30.16	30.20	29.14	qfq	754,168	22,895,540	-0.79%
2024-03-18	29.80	30.46	29.71	30.44	29.37	qfq	890,152	26,893,107	1.98%
2024-03-15	29.11	29.96	29.05	29.85	28.80	qfq	791,949	23,428,985	2.02%
2024-03-14	29.44	29.68	28.75	29.26	28.23	qfq	790,622	23,129,902	-0.65%
2024-03-13	29.57	29.66	29.31	29.45	28.42	qfq	837,669	24,687,767	-0.57%
2024-03-12	29.10	29.70	28.96	29.62	28.58	qfq	1,070,644	31,389,391	1.79%
2024-03-11	28.76	29.10	28.50	29.10	28.08	qfq	684,386	19,711,381	1.18%
2024-03-08	28.78	28.94	28.20	28.76	27.75	qfq	586,600	16,791,976	-0.28%
2024-03-07	29.20	29.72	28.65	28.84	27.83	qfq	1,168,310	34,088,417	-0.28%
2024-03-06	27.99	29.33	27.90	28.92	27.91	qfq	1,086,900	31,239,858	2.77%
2024-03-05	28.98	28.98	28.06	28.14	27.15	qfq	757,300	21,509,753	-3.20%
2024-03-04	29.55	29.55	28.50	29.07	28.05	qfq	1,002,379	29,066,784	-1.46%
2024-03-01	29.42	29.84	28.93	29.50	28.47	qfq	1,252,100	36,813,297	0.07%
2024-02-29	27.71	29.60	27.49	29.48	28.45	qfq	1,380,768	39,912,099	3.44%
2024-02-28	30.87	31.99	28.45	28.50	27.50	qfq	2,405,867	74,121,959	-7.47%
2024-02-27	29.50	30.82	29.29	30.80	29.72	qfq	1,559,586	47,262,426	3.39%
2024-02-26	29.49	30.45	29.28	29.79	28.75	qfq	1,633,128	48,651,886	-0.67%
2024-02-23	28.84	29.99	27.73	29.99	28.94	qfq	2,005,628	58,213,407	3.45%
2024-02-22	28.17	31.74	28.17	28.99	27.97	qfq	1,859,688	54,854,657	6.00%
2024-02-21	26.64	29.00	26.51	27.35	26.39	qfq	1,594,374	44,037,495	1.33%
2024-02-20	26.12	27.30	25.65	26.99	26.04	qfq	1,098,307	29,024,134	3.21%
2024-02-19	25.70	26.32	25.15	26.15	25.23	qfq	1,261,930	32,702,275	5.15%
2024-02-08	22.50	25.28	22.30	24.87	24.00	qfq	1,326,079	31,862,411	10.04%
2024-02-07	23.70	24.20	22.18	22.60	21.81	qfq	1,453,590	33,709,821	-5.12%
2024-02-06	22.11	24.11	21.21	23.82	22.98	qfq	1,454,760	32,944,880	3.07%
2024-02-05	26.16	26.17	22.27	23.11	22.30	qfq	1,723,804	40,825,788	-12.16%
2024-02-02	27.70	28.60	25.49	26.31	25.39	qfq	1,293,747	34,867,793	-5.29%
2024-02-01	27.74	28.33	26.89	27.78	26.81	qfq	968,524	26,876,662	0.18%
2024-01-31	29.86	29.86	27.72	27.73	26.76	qfq	1,370,197	39,074,454	-6.95%
2024-01-30	31.00	31.29	29.71	29.80	28.75	qfq	949,200	28,850,386	-5.16%
2024-01-29	33.00	33.37	31.42	31.42	30.32	qfq	1,002,100	32,280,082	-3.59%
2024-01-26	33.40	33.96	32.36	32.59	31.45	qfq	1,203,732	39,854,656	-2.57%
2024-01-25	32.85	33.65	31.68	33.45	32.28	qfq	1,774,226	58,452,994	2.36%
2024-01-24	32.28	33.90	31.77	32.68	31.53	qfq	2,149,398	70,626,636	2.77%
2024-01-23	34.61	34.61	28.17	31.80	30.68	qfq	2,480,217	79,038,572	-9.68%
2024-01-22	36.25	37.66	34.82	35.21	33.97	qfq	2,994,060	108,294,818	-4.19%
2024-01-19	35.20	37.86	34.69	36.75	35.46	qfq	3,344,850	121,442,343	3.96%
2024-01-18	36.45	38.66	34.51	35.35	34.11	qfq	3,213,422	117,013,725	-2.67%
2024-01-17	35.57	37.22	35.10	36.32	35.05	qfq	2,790,722	101,833,680	2.60%
2024-01-16	36.26	36.80	34.70	35.40	34.16	qfq	1,069,276	38,307,408	-0.98%
2024-01-15	35.54	35.83	35.21	35.75	34.50	qfq	452,648	16,110,489	0.11%
2024-01-12	36.05	36.42	35.70	35.71	34.46	qfq	773,900	27,923,948	-1.35%
2024-01-11	35.71	36.24	35.31	36.20	34.93	qfq	940,529	33,707,575	0.84%
2024-01-10	35.51	36.51	35.13	35.90	34.64	qfq	1,074,993	38,733,002	0.42%
2024-01-09	35.25	36.66	35.07	35.75	34.50	qfq	919,000	32,941,585	1.94%
2024-01-08	36.84	36.84	35.05	35.07	33.84	qfq	1,039,120	37,164,390	-3.60%
2024-01-05	36.02	36.98	35.82	36.38	35.10	qfq	1,217,800	44,297,200	1.03%
2024-01-04	35.81	36.19	35.66	36.01	34.75	qfq	521,100	18,733,934	0.25%
2024-01-03	35.99	36.23	35.59	35.92	34.66	qfq	576,200	20,688,228	-0.50%
2024-01-02	36.11	36.34	35.92	36.10	34.83	qfq	472,395	17,064,894	0.17%
2023-12-29	35.31	36.40	35.30	36.04	34.78	qfq	711,060	25,521,401	1.78%
2023-12-28	34.70	35.65	34.45	35.41	34.17	qfq	748,795	26,340,614	2.08%
2023-12-27	34.47	34.98	34.18	34.69	33.47	qfq	511,998	17,712,545	0.64%
2023-12-26	34.76	35.24	34.20	34.47	33.26	qfq	604,400	20,986,213	-0.95%
2023-12-25	35.95	36.18	34.42	34.80	33.58	qfq	1,033,613	36,342,912	-3.28%
2023-12-22	37.20	37.23	35.83	35.98	34.72	qfq	891,400	32,527,450	-3.33%
2023-12-21	36.79	37.68	35.46	37.22	35.91	qfq	1,033,900	37,684,231	0.59%
2023-12-20	36.37	37.17	36.30	37.00	35.70	qfq	704,400	25,984,433	1.12%
2023-12-19	36.00	36.74	35.80	36.59	35.31	qfq	555,900	20,216,029	0.91%
2023-12-18	36.55	37.09	36.04	36.26	34.99	qfq	603,500	22,019,851	-1.47%
2023-12-15	36.58	36.96	36.40	36.80	35.51	qfq	453,500	16,630,859	0.63%
2023-12-14	37.00	37.26	36.43	36.57	35.29	qfq	431,400	15,895,332	-1.11%
2023-12-13	37.47	37.47	36.88	36.98	35.68	qfq	402,800	14,938,115	-1.12%
2023-12-12	37.30	37.54	37.00	37.40	36.09	qfq	470,400	17,558,169	0.67%
2023-12-11	36.84	37.22	36.43	37.15	35.85	qfq	460,200	17,014,062	0.81%
2023-12-08	37.95	37.95	36.69	36.85	35.56	qfq	1,016,911	37,692,795	-1.99%
2023-12-07	37.54	38.12	37.30	37.60	36.28	qfq	691,800	26,047,580	-0.34%
2023-12-06	37.59	38.04	37.46	37.73	36.41	qfq	432,600	16,363,932	0.13%
2023-12-05	38.06	38.28	37.68	37.68	36.36	qfq	429,700	16,297,454	-1.00%
2023-12-04	38.69	38.70	37.99	38.06	36.72	qfq	647,600	24,771,693	-1.40%
2023-12-01	38.23	38.80	38.00	38.60	37.25	qfq	688,700	26,445,359	0.97%
2023-11-30	38.61	38.65	37.84	38.23	36.89	qfq	682,701	26,057,472	-0.98%
2023-11-29	39.25	39.25	38.43	38.61	37.26	qfq	596,600	23,177,640	-1.25%
2023-11-28	38.90	39.41	38.80	39.10	37.73	qfq	594,647	23,278,383	0.18%
2023-11-27	38.83	39.14	38.58	39.03	37.66	qfq	659,319	25,629,777	0.52%
2023-11-24	39.48	39.66	38.48	38.83	37.47	qfq	1,213,200	47,243,376	-2.09%
2023-11-23	39.81	39.99	39.43	39.66	38.27	qfq	1,353,300	53,752,171	-0.63%
2023-11-22	40.50	41.18	39.51	39.91	38.51	qfq	1,986,000	79,891,483	-1.43%
2023-11-21	40.49	41.37	40.01	40.49	39.07	qfq	2,122,530	86,321,918	-0.20%
2023-11-20	40.89	41.20	39.35	40.57	39.15	qfq	3,294,532	131,818,862	-1.43%
2023-11-17	40.56	41.88	40.22	41.16	39.72	qfq	2,621,202	107,221,013	2.52%
2023-11-16	41.49	41.60	39.61	40.15	38.74	qfq	2,487,400	100,497,645	-1.76%
2023-11-15	40.19	41.63	40.06	40.87	39.44	qfq	2,838,500	116,024,010	1.41%
2023-11-14	39.44	40.55	39.32	40.30	38.89	qfq	1,630,500	65,182,761	1.77%
2023-11-13	39.13	39.64	38.70	39.60	38.21	qfq	1,448,212	56,945,770	2.54%
2023-11-10	38.46	38.95	38.26	38.62	37.27	qfq	646,800	24,956,281	0.10%
2023-11-09	38.72	39.05	38.38	38.58	37.23	qfq	621,200	24,024,731	-0.98%
2023-11-08	39.10	39.26	38.65	38.96	37.59	qfq	833,500	32,487,649	0.00%
2023-11-07	38.75	39.18	38.53	38.96	37.59	qfq	895,300	34,756,833	0.31%
2023-11-06	38.32	39.22	38.22	38.84	37.48	qfq	1,357,312	52,519,981	1.49%
2023-11-03	38.53	38.92	38.21	38.27	36.93	qfq	1,211,800	46,540,380	-0.60%
2023-11-02	37.99	39.45	37.81	38.50	37.15	qfq	1,674,800	64,603,724	0.57%
2023-11-01	38.00	38.28	37.51	38.28	36.94	qfq	937,800	35,560,521	0.68%
2023-10-31	37.47	38.15	37.15	38.02	36.69	qfq	1,155,320	43,428,016	1.01%
2023-10-30	37.61	37.88	36.80	37.64	36.32	qfq	1,399,300	52,144,137	-1.80%
2023-10-27	37.50	38.36	37.16	38.33	36.99	qfq	951,330	36,188,144	2.21%
2023-10-26	36.92	37.50	36.70	37.50	36.18	qfq	513,000	19,016,410	0.51%
2023-10-25	37.18	37.65	36.96	37.31	36.00	qfq	627,845	23,399,573	0.35%
2023-10-24	36.36	37.35	35.84	37.18	35.88	qfq	1,067,538	39,398,288	3.77%
2023-10-23	36.18	36.50	35.39	35.83	34.57	qfq	657,800	23,598,098	-1.97%
2023-10-20	36.80	37.74	36.50	36.55	35.27	qfq	524,126	19,408,706	-1.24%
2023-10-19	36.72	37.90	36.49	37.01	35.71	qfq	795,226	29,672,531	0.84%
2023-10-18	38.03	38.03	36.69	36.70	35.41	qfq	832,900	30,844,263	-3.47%
2023-10-17	37.91	38.25	37.60	38.02	36.69	qfq	385,300	14,616,345	0.32%
2023-10-16	38.28	38.49	37.73	37.90	36.57	qfq	613,900	23,362,595	-0.99%
2023-10-13	39.06	39.29	38.00	38.28	36.94	qfq	943,074	36,291,326	-2.64%
2023-10-12	39.50	39.80	39.16	39.32	37.94	qfq	553,600	21,768,959	-0.61%
2023-10-11	39.50	39.85	39.09	39.56	38.17	qfq	588,190	23,247,917	0.36%
2023-10-10	39.59	39.79	39.31	39.42	38.04	qfq	564,726	22,317,726	-0.20%
2023-10-09	40.15	40.17	39.15	39.50	38.11	qfq	1,023,140	40,445,669	-1.57%
2023-09-28	40.18	40.36	39.51	40.13	38.72	qfq	940,176	37,746,938	0.65%
2023-09-27	39.77	40.50	39.41	39.87	38.47	qfq	807,618	32,298,579	-0.08%
2023-09-26	39.75	40.13	39.37	39.90	38.50	qfq	576,364	22,922,427	0.30%
2023-09-25	40.77	40.93	39.61	39.78	38.38	qfq	871,457	34,869,982	-2.38%
2023-09-22	39.99	40.88	39.80	40.75	39.32	qfq	738,100	29,899,791	2.05%
2023-09-21	40.17	40.50	39.89	39.93	38.53	qfq	555,818	22,307,689	-0.89%
2023-09-20	40.17	40.60	40.13	40.29	38.88	qfq	437,757	17,660,178	-0.10%
2023-09-19	41.20	41.44	40.26	40.33	38.92	qfq	706,223	28,599,494	-1.66%
2023-09-18	40.16	41.45	39.76	41.01	39.57	qfq	984,811	40,291,693	1.96%
2023-09-15	40.39	40.71	40.09	40.22	38.81	qfq	749,675	30,228,751	-0.35%
2023-09-14	41.50	41.50	40.05	40.36	38.94	qfq	886,200	35,962,669	-2.28%
2023-09-13	41.86	41.87	40.85	41.30	39.85	qfq	1,168,200	48,305,333	-1.55%
2023-09-12	42.58	42.78	41.84	41.95	40.48	qfq	1,098,501	46,417,348	-1.06%
2023-09-11	42.34	42.67	42.13	42.40	40.91	qfq	1,174,881	49,838,234	0.17%
2023-09-08	42.31	42.80	41.88	42.33	40.85	qfq	1,239,137	52,478,706	-0.02%
2023-09-07	43.33	44.04	42.22	42.34	40.85	qfq	1,890,286	81,359,982	-2.46%
2023-09-06	43.49	43.88	43.25	43.41	41.89	qfq	1,491,689	64,970,347	-0.46%
2023-09-05	44.31	44.31	43.30	43.61	42.08	qfq	2,261,805	98,870,277	-1.56%
2023-09-04	44.63	45.60	43.90	44.30	42.75	qfq	4,058,260	180,711,420	-3.11%
2023-09-01	42.80	49.05	42.56	45.72	44.12	qfq	6,822,620	310,188,973	7.42%
2023-08-31	42.80	43.18	42.30	42.56	41.07	qfq	1,940,954	82,849,068	-1.44%
2023-08-30	42.18	43.50	42.16	43.18	41.67	qfq	2,815,799	120,806,277	0.98%
2023-08-29	40.20	42.90	40.20	42.76	41.26	qfq	4,302,122	180,440,761	4.55%
2023-08-28	44.00	44.00	40.02	40.90	39.47	qfq	4,661,115	196,536,611	5.11%
2023-08-25	40.50	41.96	38.86	38.91	37.55	qfq	3,062,095	123,478,465	0.21%
2023-08-24	39.58	40.15	37.50	38.83	37.47	qfq	2,541,272	98,730,014	-1.52%
2023-08-23	40.88	41.00	39.40	39.43	38.05	qfq	2,924,880	117,222,613	-4.50%
2023-08-22	43.94	44.40	40.20	41.29	39.84	qfq	5,196,758	218,193,255	-6.75%
2023-08-21	45.02	45.46	43.89	44.28	42.73	qfq	3,747,283	167,819,772	-1.42%
2023-08-18	44.12	46.00	43.20	44.92	43.34	qfq	5,312,250	238,396,076	1.31%
2023-08-17	45.21	45.50	42.47	44.34	42.78	qfq	5,294,924	231,422,788	-4.09%
2023-08-16	45.99	47.33	45.40	46.23	44.61	qfq	6,145,866	283,844,626	-0.84%
2023-08-15	44.24	51.95	44.11	46.62	44.98	qfq	8,755,244	411,780,667	4.23%
2023-08-14	43.23	45.15	43.05	44.73	43.16	qfq	3,920,478	173,395,653	1.68%
2023-08-11	44.51	44.51	43.00	43.99	42.45	qfq	5,210,858	228,279,151	-3.57%
2023-08-10	43.11	46.20	43.11	45.62	44.02	qfq	7,827,998	351,614,720	6.34%
2023-08-09	42.73	43.37	42.42	42.90	41.40	qfq	2,657,998	113,626,900	-0.51%
2023-08-08	44.47	44.50	42.24	43.12	41.61	qfq	4,503,990	195,101,756	-0.94%
2023-08-07	43.40	43.93	42.80	43.53	42.00	qfq	4,038,987	174,663,904	-2.29%
2023-08-04	43.00	45.68	41.95	44.55	42.99	qfq	7,273,285	318,376,534	5.32%
2023-08-03	41.21	43.05	40.56	42.30	40.82	qfq	3,331,942	139,209,696	2.67%
2023-08-02	41.94	42.75	40.88	41.20	39.75	qfq	3,271,003	135,546,690	-3.74%
2023-08-01	42.52	43.66	41.82	42.80	41.30	qfq	4,056,714	172,592,200	-2.57%
2023-07-31	44.73	45.80	43.30	43.93	42.39	qfq	6,968,583	309,339,843	1.48%
2023-07-28	41.70	43.34	41.23	43.29	41.77	qfq	4,061,511	172,243,560	4.11%
2023-07-27	42.45	42.89	41.26	41.58	40.12	qfq	2,815,579	117,896,199	-3.64%
2023-07-26	42.16	43.88	42.00	43.15	41.64	qfq	3,421,765	147,044,916	1.84%
2023-07-25	41.48	43.28	41.28	42.37	40.88	qfq	3,818,446	162,339,242	2.39%
2023-07-24	40.10	41.79	39.73	41.38	39.93	qfq	2,333,623	95,334,229	2.05%
2023-07-21	41.26	42.47	40.50	40.55	39.13	qfq	2,982,739	122,947,189	-2.52%
2023-07-20	41.83	43.35	41.47	41.60	40.14	qfq	4,174,793	176,581,856	0.46%
2023-07-19	40.39	41.43	40.36	41.41	39.96	qfq	2,008,797	82,429,832	2.25%
2023-07-18	41.20	41.30	40.34	40.50	39.08	qfq	1,673,021	68,201,113	-1.34%