SECURITY DETAIL · RAW DATA

远翔新材301300.SZ

ASZSECNYSTOCK

最近收盘价28.732026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,104,785

成交额（元）32,538,978

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 7 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	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-01	2025-11-07	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-03	2025-09-11	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-15	2024-11-22	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-10	2024-10-18	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.40	30.40	28.31	28.73	28.73	qfq	1,104,785	32,538,978	-4.46%
2026-07-16	29.94	30.56	29.41	30.07	30.07	qfq	648,150	19,521,035	0.40%
2026-07-15	29.79	30.22	29.39	29.95	29.95	qfq	782,500	23,317,036	0.44%
2026-07-14	28.97	29.88	28.40	29.82	29.82	qfq	718,551	20,983,488	2.93%
2026-07-13	29.95	30.05	28.72	28.97	28.97	qfq	809,000	23,629,114	-2.85%
2026-07-10	28.99	30.48	28.99	29.82	29.82	qfq	1,053,800	31,498,855	0.78%
2026-07-09	29.75	30.22	28.73	29.59	29.59	qfq	617,900	18,153,715	-1.00%
2026-07-08	30.44	30.51	29.80	29.89	29.89	qfq	676,100	20,339,489	-1.81%
2026-07-07	32.16	32.16	30.44	30.44	30.44	qfq	719,294	22,337,864	-4.76%
2026-07-06	32.26	32.88	31.85	31.96	31.96	qfq	823,301	26,570,386	-0.84%
2026-07-03	32.18	32.55	31.70	32.23	32.23	qfq	904,700	29,135,902	1.00%
2026-07-02	32.00	32.94	31.68	31.91	31.91	qfq	929,958	30,022,470	-0.31%
2026-07-01	31.37	32.31	30.90	32.01	32.01	qfq	989,401	31,271,927	2.04%
2026-06-30	31.65	31.86	30.79	31.37	31.37	qfq	1,079,001	33,777,981	-0.29%
2026-06-29	32.00	32.18	30.44	31.46	31.46	qfq	996,400	31,173,349	-1.69%
2026-06-26	32.17	33.25	31.32	32.00	32.00	qfq	1,622,562	52,206,074	-1.30%
2026-06-25	33.99	34.00	32.00	32.42	32.42	qfq	1,067,592	34,903,661	-4.45%
2026-06-24	34.70	35.24	33.42	33.93	33.93	qfq	1,190,899	40,692,269	-3.22%
2026-06-23	34.12	36.17	33.88	35.06	35.06	qfq	1,063,768	37,414,564	2.85%
2026-06-22	33.79	34.18	32.38	34.09	34.09	qfq	757,769	25,187,427	0.80%
2026-06-18	33.80	34.17	33.10	33.82	33.82	qfq	789,400	26,617,017	-0.38%
2026-06-17	35.00	35.00	33.90	33.95	33.95	qfq	809,595	27,685,993	-3.00%
2026-06-16	34.62	35.36	33.94	35.00	35.00	qfq	768,799	26,695,190	0.92%
2026-06-15	34.90	35.50	34.20	34.68	34.68	qfq	714,599	24,927,471	0.23%
2026-06-12	34.00	35.00	33.51	34.60	34.60	qfq	896,796	30,928,810	1.97%
2026-06-11	34.27	34.34	33.00	33.93	33.93	qfq	643,382	21,595,585	-0.21%
2026-06-10	34.49	34.73	33.50	34.00	34.00	qfq	654,238	22,216,229	-1.88%
2026-06-09	34.00	34.84	33.55	34.65	34.65	qfq	957,209	32,931,080	2.85%
2026-06-08	35.53	35.72	33.18	33.69	33.69	qfq	1,192,700	40,930,511	-5.63%
2026-06-05	34.35	36.48	33.83	35.70	35.70	qfq	1,146,500	40,510,719	3.93%
2026-06-04	34.66	35.19	33.88	34.35	34.35	qfq	708,900	24,345,688	-1.52%
2026-06-03	35.68	35.82	34.66	34.88	34.88	qfq	887,600	31,190,426	-2.52%
2026-06-02	36.52	36.81	35.56	35.78	35.78	qfq	657,400	23,671,430	-1.57%
2026-06-01	35.67	36.89	35.14	36.35	36.35	qfq	804,400	29,259,074	2.34%
2026-05-29	36.80	37.00	35.02	35.52	35.52	qfq	758,400	27,154,242	-4.31%
2026-05-28	36.60	37.47	36.15	37.12	36.73	qfq	705,000	25,962,038	1.12%
2026-05-27	37.37	37.83	36.45	36.71	36.33	qfq	865,731	31,949,948	-2.00%
2026-05-26	37.80	38.00	37.10	37.46	37.07	qfq	838,500	31,378,433	-1.03%
2026-05-25	38.92	39.30	37.53	37.85	37.45	qfq	877,619	33,458,353	-2.52%
2026-05-22	37.45	39.32	36.86	38.83	38.42	qfq	1,192,261	45,616,033	3.60%
2026-05-21	39.49	39.83	37.30	37.48	37.09	qfq	1,184,700	45,636,765	-4.46%
2026-05-20	39.37	39.55	38.80	39.23	38.82	qfq	716,700	28,044,612	-0.36%
2026-05-19	39.67	40.05	38.95	39.37	38.96	qfq	1,017,176	40,116,109	-0.73%
2026-05-18	40.45	40.45	39.10	39.66	39.25	qfq	1,254,135	49,617,625	-1.95%
2026-05-15	40.80	41.38	40.16	40.45	40.03	qfq	908,000	37,058,347	-0.39%
2026-05-14	41.79	41.79	40.36	40.61	40.19	qfq	1,271,670	51,997,651	-2.43%
2026-05-13	41.37	42.11	41.00	41.62	41.18	qfq	828,551	34,454,734	0.60%
2026-05-12	42.73	42.74	41.16	41.37	40.94	qfq	926,271	38,707,382	-2.57%
2026-05-11	42.79	43.29	41.84	42.46	42.02	qfq	1,229,078	52,442,044	-0.49%
2026-05-08	41.76	42.67	41.55	42.67	42.22	qfq	976,200	41,191,801	1.84%
2026-05-07	42.13	42.26	41.60	41.90	41.46	qfq	1,351,000	56,650,376	0.02%
2026-05-06	42.96	43.07	41.24	41.89	41.45	qfq	2,210,718	92,727,562	-2.10%
2026-04-30	43.00	43.44	42.38	42.79	42.34	qfq	1,765,174	75,624,423	-0.02%
2026-04-29	41.20	43.06	39.81	42.80	42.35	qfq	2,427,705	101,574,238	-5.12%
2026-04-28	46.05	46.19	44.69	45.11	44.64	qfq	803,111	36,436,319	-1.93%
2026-04-27	45.70	46.02	45.01	46.00	45.52	qfq	795,100	36,247,158	0.44%
2026-04-24	45.18	46.25	44.50	45.80	45.32	qfq	908,001	41,379,260	1.33%
2026-04-23	45.49	46.35	44.72	45.20	44.73	qfq	931,600	42,184,223	-1.29%
2026-04-22	44.97	46.15	44.71	45.79	45.31	qfq	961,200	43,750,313	1.64%
2026-04-21	44.57	45.08	44.35	45.05	44.58	qfq	833,400	37,232,747	0.85%
2026-04-20	44.34	44.67	43.54	44.67	44.20	qfq	903,800	39,941,180	0.79%
2026-04-17	44.23	44.51	43.98	44.32	43.86	qfq	645,300	28,531,456	0.20%
2026-04-16	43.61	44.53	43.00	44.23	43.77	qfq	842,600	36,928,279	1.91%
2026-04-15	44.39	44.39	43.27	43.40	42.95	qfq	766,700	33,478,890	-1.56%
2026-04-14	44.49	44.50	43.50	44.09	43.63	qfq	823,691	36,160,302	-0.09%
2026-04-13	44.38	44.42	43.69	44.13	43.67	qfq	910,480	40,104,549	-0.11%
2026-04-10	44.43	45.42	43.90	44.18	43.72	qfq	1,301,399	58,037,072	-0.05%
2026-04-09	43.69	44.50	43.11	44.20	43.74	qfq	969,295	42,473,671	0.39%
2026-04-08	43.58	44.15	43.00	44.03	43.57	qfq	1,016,870	44,539,450	3.36%
2026-04-07	41.44	42.99	41.44	42.60	42.15	qfq	1,201,915	50,917,146	2.82%
2026-04-03	41.99	42.15	40.79	41.43	41.00	qfq	867,400	35,981,384	-0.81%
2026-04-02	43.13	43.14	41.30	41.77	41.33	qfq	811,200	34,148,750	-3.38%
2026-04-01	42.94	43.36	42.62	43.23	42.78	qfq	818,800	35,219,427	3.64%
2026-03-31	42.56	43.40	41.71	41.71	41.27	qfq	808,700	34,378,761	-2.95%
2026-03-30	42.01	43.11	41.85	42.98	42.53	qfq	918,590	39,017,136	0.37%
2026-03-27	41.72	43.09	41.28	42.82	42.37	qfq	811,700	34,507,133	2.15%
2026-03-26	42.97	43.35	41.46	41.92	41.48	qfq	907,200	38,236,031	-1.80%
2026-03-25	41.98	43.56	41.78	42.69	42.24	qfq	1,387,000	59,564,415	2.01%
2026-03-24	41.03	41.91	39.70	41.85	41.41	qfq	1,771,900	72,212,030	5.15%
2026-03-23	42.06	42.28	39.63	39.80	39.38	qfq	1,784,700	73,060,820	-5.80%
2026-03-20	44.50	45.00	42.17	42.25	41.81	qfq	1,463,984	63,492,834	-4.30%
2026-03-19	46.44	46.44	43.82	44.15	43.69	qfq	1,501,200	67,400,919	-5.18%
2026-03-18	46.71	46.71	45.41	46.56	46.07	qfq	1,256,706	57,946,242	1.50%
2026-03-17	48.96	49.19	45.77	45.87	45.39	qfq	2,034,840	96,283,382	-6.62%
2026-03-16	47.54	49.12	47.54	49.12	48.61	qfq	1,868,243	90,515,425	3.67%
2026-03-13	47.61	48.47	47.00	47.38	46.88	qfq	1,117,366	53,501,704	-0.73%
2026-03-12	48.64	49.33	47.66	47.73	47.23	qfq	1,471,700	71,278,213	-1.95%
2026-03-11	48.67	49.34	48.52	48.68	48.17	qfq	1,730,871	84,602,273	0.62%
2026-03-10	47.80	48.51	47.30	48.38	47.87	qfq	1,422,100	68,492,848	2.89%
2026-03-09	47.03	48.56	46.46	47.02	46.53	qfq	1,650,500	77,985,818	-0.86%
2026-03-06	45.89	47.74	45.53	47.43	46.93	qfq	1,488,900	69,908,528	3.29%
2026-03-05	45.94	46.29	45.44	45.92	45.44	qfq	1,060,126	48,597,931	1.95%
2026-03-04	45.05	46.19	44.71	45.04	44.57	qfq	1,304,300	59,283,638	-1.25%
2026-03-03	47.77	48.22	45.52	45.61	45.13	qfq	1,833,701	85,268,302	-4.02%
2026-03-02	48.80	49.10	47.50	47.52	47.02	qfq	2,689,654	129,500,745	-4.00%
2026-02-27	48.24	49.74	47.76	49.50	48.98	qfq	2,075,999	101,427,202	2.27%
2026-02-26	48.41	48.76	47.64	48.40	47.89	qfq	1,855,246	89,481,686	-0.02%
2026-02-25	47.40	48.78	47.39	48.41	47.90	qfq	1,930,330	93,127,886	2.15%
2026-02-24	46.19	47.68	46.19	47.39	46.89	qfq	1,668,741	78,836,751	3.02%
2026-02-13	46.00	46.95	45.88	46.00	45.52	qfq	1,461,300	67,797,673	0.00%
2026-02-12	46.82	46.91	45.73	46.00	45.52	qfq	1,325,167	61,273,172	-2.17%
2026-02-11	46.76	47.66	46.53	47.02	46.53	qfq	1,644,905	77,659,646	1.05%
2026-02-10	47.23	47.44	46.49	46.53	46.04	qfq	1,152,399	53,961,350	-1.65%
2026-02-09	46.25	47.36	45.40	47.31	46.82	qfq	1,824,200	85,514,480	3.61%
2026-02-06	45.40	46.45	45.09	45.66	45.18	qfq	1,199,850	55,083,387	0.13%
2026-02-05	45.55	46.27	45.35	45.60	45.12	qfq	1,024,406	46,979,008	-0.04%
2026-02-04	45.43	46.20	45.26	45.62	45.14	qfq	998,785	45,653,131	-0.07%
2026-02-03	44.63	45.65	44.55	45.65	45.17	qfq	1,025,000	46,325,436	2.88%
2026-02-02	45.56	46.08	44.21	44.37	43.91	qfq	1,327,709	60,077,298	-3.33%
2026-01-30	45.38	46.08	44.44	45.90	45.42	qfq	1,411,042	64,183,549	1.44%
2026-01-29	45.57	46.78	44.74	45.25	44.78	qfq	1,389,079	63,711,997	-0.57%
2026-01-28	45.85	46.38	45.25	45.51	45.03	qfq	1,338,771	61,230,024	-0.87%
2026-01-27	46.75	46.91	44.11	45.91	45.43	qfq	1,492,300	67,618,313	-1.14%
2026-01-26	47.49	47.49	45.96	46.44	45.95	qfq	1,486,000	69,065,487	-1.46%
2026-01-23	46.98	47.28	46.37	47.13	46.64	qfq	1,441,828	67,463,184	0.55%
2026-01-22	47.01	47.33	46.63	46.87	46.38	qfq	1,436,451	67,437,784	-0.40%
2026-01-21	46.50	47.15	45.99	47.06	46.57	qfq	1,918,800	89,291,433	1.14%
2026-01-20	46.87	48.18	46.12	46.53	46.04	qfq	3,172,499	149,372,949	0.89%
2026-01-19	45.11	46.39	44.98	46.12	45.64	qfq	1,635,300	74,942,511	1.38%
2026-01-16	44.50	45.74	44.33	45.49	45.01	qfq	2,024,900	91,590,617	2.41%
2026-01-15	43.70	44.69	43.70	44.42	43.96	qfq	969,700	42,991,420	0.38%
2026-01-14	44.66	45.50	43.59	44.25	43.79	qfq	2,061,266	92,064,008	-0.61%
2026-01-13	44.63	45.47	44.07	44.52	44.05	qfq	1,586,206	71,086,097	-0.56%
2026-01-12	44.88	44.88	44.00	44.77	44.30	qfq	1,742,317	77,705,401	0.49%
2026-01-09	44.51	44.77	43.70	44.55	44.08	qfq	1,826,101	81,026,296	0.25%
2026-01-08	43.98	44.55	43.62	44.44	43.98	qfq	1,358,900	60,055,453	0.98%
2026-01-07	43.77	44.29	43.44	44.01	43.55	qfq	1,448,873	63,665,696	0.73%
2026-01-06	43.89	44.39	43.42	43.69	43.23	qfq	1,531,166	67,064,929	0.14%
2026-01-05	42.80	43.97	42.70	43.63	43.17	qfq	1,554,558	67,690,809	2.90%
2025-12-31	42.88	43.15	42.12	42.40	41.96	qfq	1,033,867	43,961,549	-1.07%
2025-12-30	43.46	43.48	42.53	42.86	42.41	qfq	1,196,824	51,407,488	-1.24%
2025-12-29	43.75	43.89	42.89	43.40	42.95	qfq	1,252,046	54,289,232	-1.07%
2025-12-26	43.59	45.14	43.40	43.87	43.41	qfq	2,155,412	95,108,398	1.25%
2025-12-25	42.83	43.35	42.53	43.33	42.88	qfq	1,450,794	62,237,094	1.19%
2025-12-24	43.29	43.40	41.67	42.82	42.37	qfq	1,847,873	78,398,585	-1.36%
2025-12-23	43.36	43.68	42.62	43.41	42.96	qfq	1,479,700	63,860,065	0.37%
2025-12-22	44.10	44.27	43.08	43.25	42.80	qfq	1,530,151	66,518,021	-1.46%
2025-12-19	43.09	44.18	42.88	43.89	43.43	qfq	1,495,660	65,252,403	1.88%
2025-12-18	42.89	44.05	42.70	43.08	42.63	qfq	1,366,200	59,436,717	-0.21%
2025-12-17	42.99	43.43	42.00	43.17	42.72	qfq	1,552,900	66,179,105	0.16%
2025-12-16	44.81	44.89	42.80	43.10	42.65	qfq	1,942,287	84,140,357	-4.24%
2025-12-15	44.71	45.67	44.51	45.01	44.54	qfq	1,564,762	70,611,556	0.67%
2025-12-12	45.69	47.27	44.65	44.71	44.24	qfq	2,413,345	111,252,650	-2.12%
2025-12-11	48.02	48.37	45.58	45.68	45.20	qfq	2,847,675	132,925,118	-5.74%
2025-12-10	49.65	49.70	47.85	48.46	47.95	qfq	2,929,315	142,164,639	-3.64%
2025-12-09	49.06	50.65	47.54	50.29	49.76	qfq	4,586,278	223,307,361	1.39%
2025-12-08	48.20	50.75	47.81	49.60	49.08	qfq	5,156,478	254,015,107	2.06%
2025-12-05	47.35	49.60	47.00	48.60	48.09	qfq	5,410,267	263,613,409	4.25%
2025-12-04	47.50	48.40	46.57	46.62	46.13	qfq	3,927,769	185,398,320	-4.29%
2025-12-03	45.35	48.85	44.88	48.71	48.20	qfq	6,125,135	289,937,866	6.45%
2025-12-02	44.80	46.28	44.35	45.76	45.28	qfq	3,335,355	151,863,740	1.15%
2025-12-01	45.29	46.04	44.61	45.24	44.77	qfq	2,985,252	134,801,961	0.00%
2025-11-28	45.99	46.90	44.86	45.24	44.77	qfq	4,819,060	219,794,619	-4.17%
2025-11-27	43.68	47.43	42.86	47.21	46.72	qfq	6,809,564	307,481,675	11.03%
2025-11-26	44.21	44.55	42.45	42.52	42.08	qfq	4,576,281	197,262,391	-4.23%
2025-11-25	44.61	45.27	43.89	44.40	43.94	qfq	4,971,613	221,150,467	-0.47%
2025-11-24	45.85	46.70	43.51	44.61	44.14	qfq	4,316,274	191,971,502	-1.74%
2025-11-21	48.17	48.91	45.01	45.40	44.93	qfq	6,500,926	302,636,950	-11.41%
2025-11-20	48.10	54.66	47.06	51.25	50.71	qfq	8,666,702	438,481,152	5.95%
2025-11-19	43.82	52.07	42.10	48.37	47.86	qfq	7,643,967	352,733,234	11.48%
2025-11-18	46.30	46.30	43.23	43.39	42.94	qfq	4,640,356	205,222,202	-7.88%
2025-11-17	44.81	47.58	43.85	47.10	46.61	qfq	5,819,217	266,986,230	5.11%
2025-11-14	43.78	46.28	43.21	44.81	44.34	qfq	4,410,002	198,862,051	2.31%
2025-11-13	42.30	44.15	42.06	43.80	43.34	qfq	3,317,200	144,699,968	3.89%
2025-11-12	42.75	42.95	41.71	42.16	41.72	qfq	1,543,325	65,089,561	-1.26%
2025-11-11	42.44	43.18	42.10	42.70	42.25	qfq	1,579,900	67,439,783	0.64%
2025-11-10	43.00	43.20	42.03	42.43	41.99	qfq	2,451,492	104,277,150	-1.49%
2025-11-07	41.39	44.32	41.36	43.07	42.62	qfq	4,222,900	182,553,447	3.09%
2025-11-06	41.20	41.85	40.84	41.78	41.06	qfq	1,200,700	49,799,871	1.46%
2025-11-05	40.65	41.47	40.38	41.18	40.47	qfq	1,142,200	46,874,821	1.10%
2025-11-04	41.60	41.99	40.40	40.73	40.02	qfq	1,400,500	57,271,548	-1.95%
2025-11-03	41.38	42.23	41.03	41.54	40.82	qfq	2,643,700	109,751,382	-2.49%
2025-10-31	40.46	43.07	40.35	42.60	41.86	qfq	2,637,785	110,624,791	4.72%
2025-10-30	40.84	41.54	40.58	40.68	39.97	qfq	1,497,750	61,491,543	0.79%
2025-10-29	40.46	40.87	39.92	40.36	39.66	qfq	1,125,193	45,336,482	-1.03%
2025-10-28	40.44	41.38	40.18	40.78	40.07	qfq	1,072,500	43,848,346	0.62%
2025-10-27	39.95	40.68	39.62	40.53	39.83	qfq	1,274,400	51,187,871	1.81%
2025-10-24	39.48	39.96	39.06	39.81	39.12	qfq	944,100	37,439,194	0.91%
2025-10-23	39.20	39.53	38.33	39.45	38.77	qfq	863,405	33,609,760	0.82%
2025-10-22	39.26	39.28	38.81	39.13	38.45	qfq	642,300	25,063,758	-0.13%
2025-10-21	39.29	39.47	38.55	39.18	38.50	qfq	1,096,548	42,738,759	-0.31%
2025-10-20	37.43	39.41	37.41	39.30	38.62	qfq	1,844,797	71,709,500	6.02%
2025-10-17	37.77	38.19	37.07	37.07	36.43	qfq	955,902	35,876,515	-2.45%
2025-10-16	38.98	38.99	37.85	38.00	37.34	qfq	856,631	32,871,206	-2.24%
2025-10-15	38.69	39.33	38.45	38.87	38.20	qfq	845,715	32,846,909	0.05%
2025-10-14	39.71	39.93	38.50	38.85	38.18	qfq	800,000	31,319,894	-1.65%
2025-10-13	38.62	39.67	37.57	39.50	38.81	qfq	1,088,515	42,435,545	-0.50%
2025-10-10	39.42	39.94	39.10	39.70	39.01	qfq	913,203	36,153,185	0.48%
2025-10-09	39.48	39.79	38.50	39.51	38.82	qfq	1,170,300	45,904,693	1.05%
2025-09-30	38.89	39.48	38.89	39.10	38.42	qfq	536,200	21,000,352	0.54%
2025-09-29	38.39	39.31	38.18	38.89	38.22	qfq	981,895	38,108,017	1.97%
2025-09-26	37.88	38.84	37.50	38.14	37.48	qfq	782,668	29,893,755	0.13%
2025-09-25	38.91	39.39	38.05	38.09	37.43	qfq	964,400	37,257,730	-1.58%
2025-09-24	38.12	39.00	37.90	38.70	38.03	qfq	857,797	33,144,546	1.10%
2025-09-23	39.28	39.75	37.02	38.28	37.62	qfq	1,839,804	69,777,209	-3.24%
2025-09-22	39.37	39.88	39.13	39.56	38.87	qfq	800,800	31,615,637	0.48%
2025-09-19	40.04	40.19	38.88	39.37	38.69	qfq	1,221,115	48,198,774	-1.84%
2025-09-18	41.56	41.94	39.72	40.11	39.41	qfq	2,680,521	109,133,352	-4.39%
2025-09-17	40.56	42.52	40.36	41.95	41.22	qfq	2,702,421	113,298,969	3.43%
2025-09-16	40.11	40.89	39.78	40.56	39.86	qfq	1,200,767	48,587,404	0.57%
2025-09-15	40.48	40.97	40.27	40.33	39.63	qfq	744,497	30,145,462	-1.05%
2025-09-12	40.30	40.97	40.06	40.76	40.05	qfq	1,203,117	48,913,276	1.19%
2025-09-11	40.05	40.37	39.34	40.28	39.58	qfq	1,014,469	40,541,245	0.12%
2025-09-10	40.49	40.70	39.90	40.23	39.15	qfq	776,604	31,221,058	-0.72%
2025-09-09	40.80	41.49	40.10	40.52	39.43	qfq	1,436,000	58,514,556	-0.69%
2025-09-08	40.38	40.84	40.00	40.80	39.71	qfq	1,104,897	44,755,431	0.99%
2025-09-05	39.30	40.63	38.88	40.40	39.32	qfq	1,395,291	56,038,264	2.80%
2025-09-04	38.70	39.91	38.53	39.30	38.25	qfq	1,379,650	54,437,887	1.66%
2025-09-03	39.29	39.69	38.58	38.66	37.62	qfq	1,154,292	44,974,098	-1.38%
2025-09-02	39.80	39.97	38.30	39.20	38.15	qfq	1,679,915	65,431,452	-2.00%
2025-09-01	40.42	40.73	39.83	40.00	38.93	qfq	1,399,404	56,318,823	-1.53%
2025-08-29	40.70	41.07	39.97	40.62	39.53	qfq	1,481,361	60,128,325	1.35%
2025-08-28	39.35	40.25	38.33	40.08	39.00	qfq	1,800,924	70,935,425	1.86%
2025-08-27	41.52	41.98	39.35	39.35	38.29	qfq	2,584,134	105,354,880	-5.41%
2025-08-26	41.63	42.22	41.51	41.60	40.48	qfq	1,281,900	53,693,006	-0.62%
2025-08-25	42.08	42.25	41.21	41.86	40.74	qfq	1,790,600	74,985,431	-0.50%
2025-08-22	42.66	42.66	42.03	42.07	40.94	qfq	1,387,900	58,486,969	-0.90%
2025-08-21	42.30	42.89	42.07	42.45	41.31	qfq	1,564,299	66,315,162	0.45%
2025-08-20	42.69	42.69	41.86	42.26	41.13	qfq	1,439,750	60,582,863	-1.40%
2025-08-19	42.36	42.96	41.52	42.86	41.71	qfq	2,625,940	111,300,273	1.59%
2025-08-18	42.31	42.40	41.71	42.19	41.06	qfq	2,087,500	87,688,996	0.60%
2025-08-15	41.00	42.37	41.00	41.94	40.81	qfq	1,867,489	78,093,349	2.02%
2025-08-14	42.48	42.75	41.00	41.11	40.01	qfq	2,606,618	108,990,587	-3.23%
2025-08-13	43.16	43.31	42.01	42.48	41.34	qfq	3,006,847	127,499,157	-1.85%
2025-08-12	44.15	44.15	42.50	43.28	42.12	qfq	3,793,018	163,713,477	-3.35%
2025-08-11	42.98	46.10	42.40	44.78	43.58	qfq	4,811,454	213,374,699	4.60%
2025-08-08	41.03	42.81	41.03	42.81	41.66	qfq	3,943,632	166,065,309	3.83%
2025-08-07	41.19	43.15	40.90	41.23	40.12	qfq	4,144,028	173,623,363	0.17%
2025-08-06	40.90	41.46	40.24	41.16	40.06	qfq	2,644,721	108,154,571	2.01%
2025-08-05	40.49	40.63	39.87	40.35	39.27	qfq	1,962,481	78,945,483	-0.52%
2025-08-04	39.65	40.58	38.90	40.56	39.47	qfq	2,472,650	99,094,065	2.01%
2025-08-01	38.50	39.96	38.50	39.76	38.69	qfq	2,267,833	89,469,637	3.06%
2025-07-31	39.50	39.80	38.39	38.58	37.54	qfq	1,960,549	76,497,690	-2.60%
2025-07-30	40.40	40.40	39.29	39.61	38.55	qfq	2,014,458	80,130,295	-1.66%
2025-07-29	40.09	40.83	39.31	40.28	39.20	qfq	2,576,600	102,989,063	0.47%
2025-07-28	38.94	40.09	38.71	40.09	39.01	qfq	2,803,546	111,137,947	3.11%
2025-07-25	39.28	39.32	38.67	38.88	37.84	qfq	1,882,261	73,166,886	-1.02%
2025-07-24	38.90	39.56	38.68	39.28	38.23	qfq	2,251,157	88,113,668	0.56%
2025-07-23	40.20	40.48	39.01	39.06	38.01	qfq	3,963,952	157,046,059	-4.96%
2025-07-22	38.39	41.10	37.90	41.10	40.00	qfq	5,537,770	219,346,890	7.03%
2025-07-21	38.79	38.85	37.87	38.40	37.37	qfq	2,896,200	110,592,736	-0.80%
2025-07-18	37.33	38.98	37.33	38.71	37.67	qfq	3,625,702	138,662,542	3.70%
2025-07-17	36.90	37.33	36.74	37.33	36.33	qfq	1,390,100	51,600,736	1.17%
2025-07-16	36.89	37.23	36.70	36.90	35.91	qfq	1,645,400	60,814,343	0.44%
2025-07-15	37.37	37.95	36.44	36.74	35.75	qfq	2,752,600	101,951,095	-2.88%
2025-07-14	36.90	38.64	36.60	37.83	36.81	qfq	3,131,909	118,090,666	1.69%
2025-07-11	38.30	38.50	36.65	37.20	36.20	qfq	4,918,600	183,453,750	-5.10%
2025-07-10	37.01	40.85	37.01	39.20	38.15	qfq	6,698,876	262,790,300	6.43%
2025-07-09	37.35	37.58	36.66	36.83	35.84	qfq	2,158,520	79,915,977	-2.00%
2025-07-08	36.87	38.15	36.78	37.58	36.57	qfq	2,442,320	91,450,742	1.40%
2025-07-07	36.74	37.51	36.65	37.06	36.07	qfq	1,959,800	72,516,859	0.87%
2025-07-04	37.82	38.28	36.66	36.74	35.75	qfq	2,938,332	109,223,198	-3.82%
2025-07-03	38.60	39.10	37.61	38.20	37.17	qfq	3,856,920	146,783,547	-3.29%
2025-07-02	38.00	42.60	37.41	39.50	38.44	qfq	6,460,113	254,275,673	4.77%
2025-07-01	35.80	37.87	35.67	37.70	36.69	qfq	3,872,260	142,255,711	5.54%
2025-06-30	35.75	35.90	35.40	35.72	34.76	qfq	1,358,000	48,381,189	0.25%
2025-06-27	35.47	35.94	35.43	35.63	34.67	qfq	1,130,200	40,269,829	0.88%
2025-06-26	35.78	35.85	35.27	35.32	34.37	qfq	1,356,300	48,195,466	-1.23%
2025-06-25	35.41	35.86	34.98	35.76	34.80	qfq	1,597,700	56,692,151	0.87%
2025-06-24	34.68	35.45	34.30	35.45	34.50	qfq	1,306,983	45,858,218	2.69%
2025-06-23	33.25	34.60	33.09	34.52	33.59	qfq	1,339,960	45,805,331	3.20%
2025-06-20	33.70	34.30	33.40	33.45	32.55	qfq	1,027,860	34,692,511	0.03%
2025-06-19	34.23	34.42	33.30	33.44	32.54	qfq	1,316,138	44,481,464	-2.31%
2025-06-18	34.73	35.35	34.10	34.23	33.31	qfq	1,337,332	46,036,939	-1.44%
2025-06-17	35.50	35.72	34.47	34.73	33.80	qfq	1,392,399	48,565,253	-1.75%
2025-06-16	34.57	35.97	34.55	35.35	34.40	qfq	1,532,300	54,078,859	1.12%
2025-06-13	36.43	36.62	34.60	34.96	34.02	qfq	2,693,000	95,568,818	-2.43%
2025-06-12	35.41	35.94	35.24	35.83	34.87	qfq	1,561,400	55,677,816	0.65%
2025-06-11	35.72	36.20	35.50	35.60	34.64	qfq	1,862,800	66,754,519	-0.08%
2025-06-10	36.33	36.53	35.08	35.63	34.67	qfq	2,878,200	103,011,804	-1.55%
2025-06-09	34.96	37.03	34.96	36.19	35.22	qfq	3,695,600	133,301,530	3.58%
2025-06-06	34.83	35.65	34.20	34.94	34.00	qfq	1,638,800	57,155,265	0.52%
2025-06-05	35.17	35.17	34.12	34.76	33.83	qfq	1,391,300	48,079,968	-0.49%
2025-06-04	34.94	35.25	34.68	34.93	33.99	qfq	1,506,400	52,616,730	0.00%
2025-06-03	34.78	35.65	34.47	34.93	33.99	qfq	2,003,700	70,436,850	1.31%
2025-05-30	35.68	36.31	34.30	34.48	33.55	qfq	2,461,700	85,386,965	-3.36%
2025-05-29	35.85	36.55	35.30	35.68	34.72	qfq	2,648,308	95,201,463	-0.94%
2025-05-28	36.89	37.51	35.50	36.02	34.68	qfq	2,627,230	94,966,434	-2.33%
2025-05-27	36.97	37.02	36.20	36.88	35.50	qfq	2,476,919	90,871,285	-0.57%
2025-05-26	35.85	37.24	35.85	37.09	35.71	qfq	3,791,516	138,925,358	-2.27%
2025-05-23	38.47	39.39	37.73	37.95	36.53	qfq	4,177,716	161,448,190	-0.91%
2025-05-22	40.05	40.34	37.91	38.30	36.87	qfq	5,057,884	196,471,042	-4.99%
2025-05-21	42.00	44.15	40.30	40.31	38.81	qfq	6,386,956	267,666,341	-6.26%
2025-05-20	38.63	46.95	38.62	43.00	41.40	qfq	7,785,635	331,704,482	8.86%
2025-05-19	37.83	39.76	37.05	39.50	38.03	qfq	6,461,570	248,778,792	3.16%
2025-05-16	34.65	40.46	34.35	38.29	36.86	qfq	6,498,383	242,662,708	11.08%
2025-05-15	33.80	34.81	33.45	34.47	33.18	qfq	2,548,916	87,415,481	2.16%
2025-05-14	34.60	35.38	33.59	33.74	32.48	qfq	2,099,171	71,749,230	-2.03%
2025-05-13	34.87	34.99	34.02	34.44	33.15	qfq	1,836,971	63,163,943	-0.32%
2025-05-12	33.79	35.20	33.79	34.55	33.26	qfq	2,887,471	99,706,655	3.75%
2025-05-09	34.35	34.50	33.26	33.30	32.06	qfq	2,318,100	77,815,669	-2.52%
2025-05-08	33.86	34.65	33.43	34.16	32.89	qfq	2,876,438	98,362,209	1.52%
2025-05-07	34.07	34.56	33.20	33.65	32.39	qfq	2,998,000	101,598,615	-1.00%
2025-05-06	33.40	34.24	32.96	33.99	32.72	qfq	3,497,016	117,372,782	4.62%
2025-04-30	33.36	33.40	32.35	32.49	31.28	qfq	3,189,200	104,118,726	-2.43%
2025-04-29	31.88	33.60	31.48	33.30	32.06	qfq	4,749,800	155,838,961	6.66%
2025-04-28	31.36	31.39	30.30	31.22	30.05	qfq	1,461,630	45,305,536	-0.16%
2025-04-25	31.55	31.67	30.57	31.27	30.10	qfq	1,937,264	60,113,053	-0.92%
2025-04-24	31.64	32.28	31.02	31.56	30.38	qfq	2,358,564	74,596,507	-0.25%
2025-04-23	31.48	31.70	30.96	31.64	30.46	qfq	2,230,300	69,912,546	2.23%
2025-04-22	30.91	31.77	30.70	30.95	29.80	qfq	1,925,229	59,892,309	0.68%
2025-04-21	30.21	31.00	30.21	30.74	29.59	qfq	1,635,915	50,229,762	1.12%
2025-04-18	31.32	31.69	30.18	30.40	29.27	qfq	2,667,515	81,851,700	-4.10%
2025-04-17	30.31	32.00	30.08	31.70	30.52	qfq	3,694,500	116,122,767	4.00%
2025-04-16	30.68	31.78	30.08	30.48	29.34	qfq	3,691,700	113,950,268	-2.43%
2025-04-15	30.00	31.99	30.00	31.24	30.07	qfq	4,099,785	127,755,959	5.43%
2025-04-14	29.24	30.12	29.20	29.63	28.52	qfq	2,107,400	62,312,013	1.93%
2025-04-11	28.18	29.84	28.18	29.07	27.99	qfq	2,439,900	71,098,702	1.36%
2025-04-10	28.50	29.96	27.95	28.68	27.61	qfq	2,824,399	82,667,671	2.91%
2025-04-09	27.10	28.30	24.24	27.87	26.83	qfq	3,051,499	81,443,392	-0.39%
2025-04-08	27.91	29.39	26.80	27.98	26.94	qfq	3,312,000	92,771,023	1.30%
2025-04-07	30.50	31.04	26.80	27.62	26.59	qfq	4,174,265	120,511,309	-16.66%
2025-04-03	32.60	33.99	32.00	33.14	31.90	qfq	5,160,615	171,085,929	-0.27%
2025-04-02	31.88	33.44	31.52	33.23	31.99	qfq	5,345,576	173,921,570	3.71%
2025-04-01	30.53	34.65	30.53	32.04	30.84	qfq	3,914,200	126,018,060	6.06%
2025-03-31	30.05	30.42	29.36	30.21	29.08	qfq	1,845,100	55,064,479	-1.08%
2025-03-28	31.21	31.78	30.37	30.54	29.40	qfq	2,524,500	78,256,261	-2.12%
2025-03-27	31.06	32.30	30.92	31.20	30.04	qfq	3,213,500	101,814,637	1.27%
2025-03-26	29.28	31.30	29.28	30.81	29.66	qfq	2,492,100	76,386,753	4.30%
2025-03-25	29.50	29.78	28.65	29.54	28.44	qfq	1,904,400	55,845,042	0.24%
2025-03-24	30.96	31.14	28.50	29.47	28.37	qfq	2,579,759	76,898,919	-4.87%
2025-03-21	32.16	32.16	30.20	30.98	29.82	qfq	2,461,956	76,433,805	-2.94%
2025-03-20	31.89	32.36	31.51	31.92	30.73	qfq	2,675,348	85,525,004	0.41%
2025-03-19	31.83	33.03	31.40	31.79	30.60	qfq	4,078,158	130,926,819	-0.72%
2025-03-18	30.80	32.21	30.57	32.02	30.83	qfq	4,874,404	153,937,159	4.27%
2025-03-17	30.31	30.71	30.00	30.71	29.56	qfq	1,776,800	54,130,072	1.55%
2025-03-14	30.06	30.28	29.51	30.24	29.11	qfq	1,696,200	50,798,161	0.87%
2025-03-13	30.44	30.65	29.59	29.98	28.86	qfq	1,966,500	59,117,489	-1.32%
2025-03-12	30.39	30.63	30.22	30.38	29.25	qfq	1,386,654	42,210,890	-0.16%
2025-03-11	29.73	30.47	29.73	30.43	29.29	qfq	1,434,100	43,206,588	0.73%
2025-03-10	30.52	30.62	29.96	30.21	29.08	qfq	1,580,412	47,769,726	-0.33%
2025-03-07	30.33	30.64	30.04	30.31	29.18	qfq	1,941,200	58,945,390	-0.23%
2025-03-06	30.19	30.44	29.91	30.38	29.25	qfq	2,296,198	69,457,972	1.17%
2025-03-05	29.66	30.13	29.34	30.03	28.91	qfq	1,958,600	58,401,150	0.54%
2025-03-04	29.13	29.91	29.08	29.87	28.76	qfq	1,825,473	54,106,478	1.67%
2025-03-03	29.60	29.97	29.16	29.38	28.28	qfq	1,962,400	58,128,470	0.48%
2025-02-28	30.24	30.30	29.21	29.24	28.15	qfq	2,321,188	68,981,824	-3.31%
2025-02-27	31.22	31.30	29.58	30.24	29.11	qfq	4,232,094	128,420,041	-3.14%
2025-02-26	30.74	31.75	30.74	31.22	30.05	qfq	3,842,867	120,056,500	0.61%
2025-02-25	31.29	31.59	30.63	31.03	29.87	qfq	5,026,997	156,178,677	-4.11%
2025-02-24	31.87	33.13	31.00	32.36	31.15	qfq	7,094,196	226,059,492	-5.35%
2025-02-21	34.06	36.53	33.77	34.19	32.91	qfq	12,585,271	437,795,303	1.97%
2025-02-20	30.43	33.53	28.73	33.53	32.28	qfq	8,687,089	278,758,653	20.01%
2025-02-19	26.72	28.72	26.72	27.94	26.90	qfq	1,775,129	49,450,470	4.02%
2025-02-18	27.58	27.66	26.68	26.86	25.86	qfq	753,700	20,455,635	-2.50%
2025-02-17	27.01	27.75	27.01	27.55	26.52	qfq	763,200	20,938,848	1.55%
2025-02-14	27.06	27.56	27.01	27.13	26.12	qfq	710,094	19,324,324	0.11%
2025-02-13	27.62	27.80	27.10	27.10	26.09	qfq	890,128	24,321,686	-1.85%
2025-02-12	27.63	27.92	27.46	27.61	26.58	qfq	768,400	21,287,414	-0.04%
2025-02-11	27.83	27.86	27.38	27.62	26.59	qfq	655,100	18,042,700	-0.47%
2025-02-10	27.48	27.75	27.33	27.75	26.71	qfq	816,700	22,509,980	0.87%
2025-02-07	27.45	27.93	27.24	27.51	26.48	qfq	1,145,800	31,740,138	0.15%
2025-02-06	27.46	27.48	27.12	27.47	26.44	qfq	1,015,700	27,807,794	0.70%
2025-02-05	27.54	27.54	27.00	27.28	26.26	qfq	886,579	24,100,061	0.29%
2025-01-27	26.98	27.59	26.98	27.20	26.18	qfq	1,094,800	29,905,962	0.97%
2025-01-24	26.58	27.03	26.48	26.94	25.93	qfq	797,900	21,342,303	0.64%
2025-01-23	27.00	27.23	26.50	26.77	25.77	qfq	1,186,072	31,922,515	1.25%
2025-01-22	26.69	26.92	25.90	26.44	25.45	qfq	1,129,600	29,870,076	0.00%
2025-01-21	26.81	26.95	26.06	26.44	25.45	qfq	1,364,712	36,038,793	1.65%
2025-01-20	25.20	26.05	25.20	26.01	25.04	qfq	995,222	25,671,355	3.05%
2025-01-17	25.05	25.30	24.81	25.24	24.30	qfq	552,924	13,896,771	0.36%
2025-01-16	25.69	25.78	24.99	25.15	24.21	qfq	854,700	21,604,422	-0.28%
2025-01-15	25.20	25.97	25.05	25.22	24.28	qfq	1,083,492	27,389,509	0.28%
2025-01-14	24.01	25.15	24.01	25.15	24.21	qfq	1,054,100	26,070,780	4.97%
2025-01-13	23.78	24.25	22.92	23.96	23.07	qfq	878,400	20,716,262	0.34%
2025-01-10	24.64	25.01	23.86	23.88	22.99	qfq	966,600	23,528,394	-2.61%
2025-01-09	24.50	24.80	24.20	24.52	23.60	qfq	593,100	14,594,838	0.04%
2025-01-08	24.55	24.80	23.70	24.51	23.60	qfq	971,900	23,708,226	-0.57%
2025-01-07	23.68	24.71	23.68	24.65	23.73	qfq	1,176,500	28,543,465	3.83%
2025-01-06	23.66	24.21	22.70	23.74	22.85	qfq	1,040,100	24,545,231	0.47%
2025-01-03	25.06	25.28	23.60	23.63	22.75	qfq	1,358,200	33,181,754	-5.71%
2025-01-02	25.72	26.19	24.45	25.06	24.12	qfq	1,061,513	27,095,701	-2.60%
2024-12-31	26.35	26.48	25.71	25.73	24.77	qfq	839,072	21,850,760	-1.98%
2024-12-30	26.52	26.64	25.72	26.25	25.27	qfq	1,117,000	29,275,184	-1.87%
2024-12-27	26.90	27.26	26.65	26.75	25.75	qfq	945,911	25,504,545	0.41%
2024-12-26	26.39	26.96	26.28	26.64	25.65	qfq	991,100	26,489,703	1.45%
2024-12-25	26.89	27.34	25.80	26.26	25.28	qfq	1,143,724	30,061,610	-3.17%
2024-12-24	27.03	27.45	26.32	27.12	26.11	qfq	1,196,618	32,159,980	1.50%
2024-12-23	28.40	28.66	26.69	26.72	25.72	qfq	1,508,071	41,359,772	-5.95%
2024-12-20	27.69	28.85	27.66	28.41	27.35	qfq	1,440,400	40,891,355	2.71%
2024-12-19	27.56	27.93	27.10	27.66	26.63	qfq	1,026,000	28,225,549	-0.25%
2024-12-18	27.63	28.10	26.80	27.73	26.70	qfq	1,289,600	35,636,361	0.58%
2024-12-17	29.37	29.74	27.47	27.57	26.54	qfq	2,019,500	57,009,888	-6.64%
2024-12-16	29.67	29.85	29.30	29.53	28.43	qfq	1,196,035	35,322,431	0.34%
2024-12-13	29.75	29.85	29.32	29.43	28.33	qfq	1,496,677	44,203,398	-1.08%
2024-12-12	29.57	29.78	29.41	29.75	28.64	qfq	1,663,149	49,324,155	0.61%
2024-12-11	29.64	29.88	29.20	29.57	28.47	qfq	2,611,926	76,986,604	-1.27%
2024-12-10	31.00	31.48	29.78	29.95	28.83	qfq	2,906,126	88,396,369	-1.45%
2024-12-09	29.91	30.61	29.53	30.39	29.26	qfq	2,679,172	80,340,017	2.63%
2024-12-06	29.76	30.10	29.22	29.61	28.51	qfq	2,417,672	71,680,164	-0.97%
2024-12-05	29.78	30.14	29.41	29.90	28.78	qfq	2,600,782	77,487,556	-0.40%
2024-12-04	30.41	31.26	29.61	30.02	28.90	qfq	5,291,574	159,867,186	-5.54%
2024-12-03	35.78	36.98	31.78	31.78	30.59	qfq	9,478,047	325,023,915	-7.56%
2024-12-02	28.66	34.38	28.20	34.38	33.10	qfq	5,735,012	188,872,542	20.00%
2024-11-29	29.20	29.80	28.05	28.65	27.58	qfq	2,773,332	79,371,817	-0.49%
2024-11-28	26.84	29.31	26.51	28.79	27.72	qfq	3,733,484	104,627,529	7.87%
2024-11-27	26.43	26.71	25.32	26.69	25.69	qfq	945,500	24,600,850	1.02%
2024-11-26	26.90	27.16	26.30	26.42	25.43	qfq	602,484	16,064,440	-1.78%
2024-11-25	26.24	27.11	26.21	26.90	25.90	qfq	924,800	24,630,820	2.91%
2024-11-22	27.53	27.75	26.02	26.14	25.16	qfq	1,076,500	28,925,952	-6.01%
2024-11-21	27.65	28.03	27.42	27.81	26.49	qfq	926,400	25,733,427	0.58%
2024-11-20	27.00	27.66	26.79	27.65	26.34	qfq	948,811	26,019,373	2.41%
2024-11-19	26.07	27.00	26.01	27.00	25.72	qfq	825,500	21,813,141	3.05%
2024-11-18	26.98	27.35	25.83	26.20	24.96	qfq	1,221,441	32,195,760	-2.93%
2024-11-15	27.37	27.80	26.89	26.99	25.71	qfq	940,518	25,761,229	-1.28%
2024-11-14	28.21	28.40	27.30	27.34	26.04	qfq	1,126,001	31,155,326	-3.08%
2024-11-13	28.07	28.44	27.45	28.21	26.87	qfq	1,194,757	33,411,550	0.00%
2024-11-12	28.26	28.78	27.82	28.21	26.87	qfq	1,821,187	51,645,727	0.32%
2024-11-11	27.60	28.14	27.11	28.12	26.79	qfq	1,475,400	41,004,010	2.44%
2024-11-08	27.90	27.90	27.25	27.45	26.15	qfq	1,511,143	41,524,661	-0.29%
2024-11-07	27.18	27.55	26.96	27.53	26.23	qfq	1,413,400	38,660,821	1.96%
2024-11-06	27.09	27.45	26.89	27.00	25.72	qfq	1,538,696	41,831,902	-0.48%
2024-11-05	26.83	27.27	26.40	27.13	25.84	qfq	1,393,100	37,479,586	1.95%
2024-11-04	25.63	26.65	25.60	26.61	25.35	qfq	1,021,400	26,907,395	2.82%
2024-11-01	27.04	27.58	25.83	25.88	24.65	qfq	1,833,401	48,740,302	-4.36%
2024-10-31	26.59	27.27	26.50	27.06	25.78	qfq	1,146,033	30,946,056	1.73%
2024-10-30	26.90	27.32	26.26	26.60	25.34	qfq	1,342,400	35,954,736	-0.93%
2024-10-29	27.70	27.88	26.77	26.85	25.58	qfq	1,635,500	44,286,298	-3.10%
2024-10-28	27.22	27.84	27.22	27.71	26.40	qfq	1,457,800	40,293,986	1.50%
2024-10-25	26.81	27.69	26.81	27.30	26.01	qfq	1,570,333	42,737,693	1.90%
2024-10-24	26.39	26.92	26.33	26.79	25.52	qfq	1,420,300	37,964,025	0.64%
2024-10-23	27.30	27.57	26.60	26.62	25.36	qfq	2,061,500	55,524,984	-0.60%
2024-10-22	26.44	26.80	26.27	26.78	25.51	qfq	1,648,800	43,754,173	1.13%
2024-10-21	26.34	26.68	26.10	26.48	25.23	qfq	2,278,384	60,209,858	1.38%
2024-10-18	25.60	26.47	25.25	26.12	24.88	qfq	2,109,935	54,605,261	0.89%
2024-10-17	25.88	26.30	25.61	25.89	24.39	qfq	1,482,205	38,479,581	0.04%
2024-10-16	25.88	26.40	25.66	25.88	24.38	qfq	1,589,511	41,257,074	-1.82%
2024-10-15	27.05	27.30	26.28	26.36	24.83	qfq	2,976,811	80,009,338	-5.76%
2024-10-14	27.22	28.00	26.02	27.97	26.34	qfq	4,254,417	114,262,977	1.34%
2024-10-11	25.80	28.82	25.12	27.60	26.00	qfq	4,622,195	124,950,877	7.27%
2024-10-10	24.98	26.75	24.98	25.73	24.24	qfq	2,585,684	66,862,987	4.34%
2024-10-09	27.24	27.76	24.62	24.66	23.23	qfq	3,407,300	89,891,223	-13.56%
2024-10-08	30.82	31.30	26.67	28.53	26.87	qfq	5,232,171	150,251,773	7.66%
2024-09-30	24.13	27.16	23.64	26.50	24.96	qfq	4,460,486	113,031,392	13.01%
2024-09-27	22.47	23.93	22.31	23.45	22.09	qfq	2,578,784	59,516,360	5.16%
2024-09-26	21.61	22.30	21.51	22.30	21.00	qfq	1,233,900	27,065,072	3.10%
2024-09-25	21.77	22.08	21.55	21.63	20.37	qfq	1,665,300	36,379,486	0.28%
2024-09-24	21.20	21.57	20.93	21.57	20.32	qfq	1,145,800	24,441,086	2.86%
2024-09-23	21.09	21.21	20.71	20.97	19.75	qfq	632,500	13,275,569	-0.57%
2024-09-20	21.36	21.38	20.83	21.09	19.86	qfq	885,674	18,666,270	0.09%
2024-09-19	20.85	21.23	20.30	21.07	19.85	qfq	1,110,214	23,273,583	2.53%
2024-09-18	21.49	21.49	20.21	20.55	19.36	qfq	1,121,300	23,083,508	-3.25%
2024-09-13	21.99	21.99	20.59	21.24	20.01	qfq	1,655,511	35,088,967	-1.44%
2024-09-12	21.61	21.73	21.29	21.55	20.30	qfq	710,200	15,263,955	0.28%
2024-09-11	21.45	21.77	21.32	21.49	20.24	qfq	667,088	14,382,037	-0.51%
2024-09-10	21.38	21.71	21.23	21.60	20.34	qfq	707,800	15,158,608	1.03%
2024-09-09	21.45	21.81	21.25	21.38	20.14	qfq	596,400	12,809,144	-0.37%
2024-09-06	21.98	22.00	21.42	21.46	20.21	qfq	882,500	19,182,207	-2.54%
2024-09-05	21.90	22.04	21.70	22.02	20.74	qfq	854,311	18,737,386	0.64%
2024-09-04	21.77	21.95	21.59	21.88	20.61	qfq	900,022	19,637,430	-0.50%
2024-09-03	21.62	22.04	21.59	21.99	20.71	qfq	1,194,000	26,128,380	1.52%
2024-09-02	21.87	22.10	21.62	21.66	20.40	qfq	1,273,300	27,844,522	-0.82%
2024-08-30	21.59	22.26	21.56	21.84	20.57	qfq	2,087,384	45,896,632	0.41%
2024-08-29	21.38	21.95	21.29	21.75	20.49	qfq	1,907,412	41,333,808	1.26%
2024-08-28	21.38	22.05	21.30	21.48	20.23	qfq	2,527,211	54,771,696	-0.37%
2024-08-27	20.94	22.31	20.65	21.56	20.31	qfq	3,016,601	64,293,280	2.96%
2024-08-26	20.59	21.13	20.54	20.94	19.72	qfq	914,650	19,136,867	1.70%
2024-08-23	20.97	20.98	20.35	20.59	19.39	qfq	696,100	14,391,386	-1.81%
2024-08-22	21.48	21.58	20.92	20.97	19.75	qfq	713,300	15,133,884	-2.42%
2024-08-21	21.41	21.69	20.99	21.49	20.24	qfq	764,400	16,439,072	0.42%
2024-08-20	21.79	22.10	21.27	21.40	20.16	qfq	1,012,800	21,926,593	-1.52%
2024-08-19	22.45	22.66	21.70	21.73	20.47	qfq	1,462,232	32,178,845	-2.03%
2024-08-16	22.47	22.47	21.98	22.18	20.89	qfq	1,060,300	23,525,530	-0.36%
2024-08-15	22.15	22.46	21.86	22.26	20.97	qfq	865,600	19,252,789	0.27%
2024-08-14	22.25	22.50	22.03	22.20	20.91	qfq	681,384	15,175,252	-0.36%
2024-08-13	21.96	22.30	21.61	22.28	20.99	qfq	871,911	19,249,646	1.46%
2024-08-12	21.97	22.24	21.66	21.96	20.68	qfq	649,821	14,284,728	0.00%
2024-08-09	22.56	22.69	21.95	21.96	20.68	qfq	959,500	21,318,674	-1.70%
2024-08-08	22.38	22.39	21.80	22.34	21.04	qfq	964,740	21,340,033	-0.27%
2024-08-07	22.30	22.56	22.06	22.40	21.10	qfq	1,006,014	22,523,300	0.90%
2024-08-06	22.07	22.34	21.90	22.20	20.91	qfq	1,263,578	27,940,759	2.02%
2024-08-05	22.60	22.95	21.68	21.76	20.50	qfq	1,844,900	41,016,938	-4.18%
2024-08-02	23.10	23.30	22.61	22.71	21.39	qfq	1,631,900	37,440,109	-2.74%
2024-08-01	23.36	23.59	23.21	23.35	21.99	qfq	1,632,011	38,131,025	-0.04%
2024-07-31	22.80	23.46	22.62	23.36	22.00	qfq	2,184,321	50,633,775	1.88%
2024-07-30	22.88	23.02	22.52	22.93	21.60	qfq	1,277,525	29,185,176	0.22%
2024-07-29	22.90	23.02	22.56	22.88	21.55	qfq	1,497,107	34,159,767	-0.95%
2024-07-26	22.99	23.15	22.57	23.10	21.76	qfq	1,315,000	30,202,326	0.83%
2024-07-25	22.65	23.23	22.30	22.91	21.58	qfq	1,671,595	38,119,822	0.88%
2024-07-24	23.38	23.70	22.60	22.71	21.39	qfq	2,627,340	60,619,737	-2.99%
2024-07-23	24.53	24.76	23.41	23.41	22.05	qfq	2,731,188	65,821,466	-5.34%
2024-07-22	24.40	24.76	23.98	24.73	23.29	qfq	2,595,616	63,251,001	1.15%
2024-07-19	24.53	25.15	24.03	24.45	23.03	qfq	3,565,547	87,590,433	-1.73%
2024-07-18	24.26	24.88	23.78	24.88	23.43	qfq	3,797,602	92,890,290	2.18%
2024-07-17	25.10	25.44	24.25	24.35	22.94	qfq	3,623,022	89,213,784	-4.28%
2024-07-16	25.51	25.88	24.86	25.44	23.96	qfq	4,591,552	116,132,789	-1.85%
2024-07-15	27.38	27.49	25.80	25.92	24.41	qfq	6,152,986	162,919,133	-8.05%
2024-07-12	31.23	31.80	28.19	28.19	26.55	qfq	8,203,938	245,766,311	-14.16%
2024-07-11	28.61	35.50	28.51	32.84	30.93	qfq	10,444,630	323,460,123	0.27%
2024-07-10	33.31	36.80	31.30	32.75	30.85	qfq	11,391,514	392,547,789	6.19%
2024-07-09	27.70	30.84	27.54	30.84	29.05	qfq	5,917,083	173,814,211	20.00%
2024-07-08	21.21	25.70	21.00	25.70	24.21	qfq	3,105,417	78,583,363	19.98%
2024-07-05	20.68	21.58	20.60	21.42	20.18	qfq	485,200	10,247,810	2.59%
2024-07-04	22.26	22.26	20.79	20.88	19.67	qfq	587,300	12,471,923	-5.05%
2024-07-03	21.95	22.50	21.70	21.99	20.71	qfq	490,002	10,828,160	-1.08%
2024-07-02	22.12	22.49	21.82	22.23	20.94	qfq	397,083	8,837,231	0.59%
2024-07-01	21.91	22.15	21.65	22.10	20.82	qfq	384,400	8,410,967	0.87%
2024-06-28	21.68	22.30	21.40	21.91	20.64	qfq	431,800	9,499,956	1.06%
2024-06-27	22.02	22.44	21.63	21.68	20.42	qfq	505,200	11,101,545	-1.77%
2024-06-26	20.93	22.08	20.58	22.07	20.79	qfq	541,279	11,633,238	5.20%
2024-06-25	20.21	21.35	20.21	20.98	19.76	qfq	584,300	12,205,904	2.49%
2024-06-24	21.48	21.63	20.26	20.47	19.28	qfq	620,700	12,854,599	-5.54%
2024-06-21	21.82	22.04	21.38	21.67	20.41	qfq	506,100	10,960,286	-1.46%
2024-06-20	22.71	22.72	21.92	21.99	20.71	qfq	690,800	15,368,581	-1.96%
2024-06-19	22.01	22.74	21.97	22.43	21.13	qfq	703,219	15,698,140	1.95%
2024-06-18	21.42	22.10	21.27	22.00	20.72	qfq	622,150	13,612,381	2.80%
2024-06-17	21.91	21.91	21.21	21.40	20.16	qfq	368,850	7,939,712	-1.47%
2024-06-14	21.60	21.89	21.52	21.72	20.46	qfq	521,872	11,334,903	-1.00%
2024-06-13	21.67	22.17	21.50	21.94	20.67	qfq	596,843	13,061,042	0.60%
2024-06-12	21.54	21.95	21.10	21.81	20.54	qfq	446,089	9,698,630	2.15%
2024-06-11	21.22	21.41	20.29	21.35	20.11	qfq	563,248	11,811,993	0.66%
2024-06-07	20.26	21.35	20.26	21.21	19.98	qfq	918,088	19,291,360	5.94%
2024-06-06	21.59	21.74	19.72	20.02	18.86	qfq	978,798	20,036,527	-7.01%
2024-06-05	21.92	22.48	21.51	21.53	20.28	qfq	602,364	13,113,773	-4.35%
2024-06-04	22.51	22.80	21.73	22.51	20.84	qfq	1,023,275	22,662,261	-1.23%
2024-06-03	23.62	23.75	22.57	22.79	21.10	qfq	1,267,672	29,223,846	-4.52%
2024-05-31	24.20	24.44	23.53	23.87	22.10	qfq	1,493,415	35,561,505	-2.73%
2024-05-30	24.00	26.28	23.95	24.54	22.72	qfq	1,954,194	48,822,680	1.53%
2024-05-29	23.47	24.46	23.47	24.17	22.37	qfq	617,385	14,887,340	2.24%
2024-05-28	24.31	24.31	23.62	23.64	21.88	qfq	441,311	10,518,227	-2.15%
2024-05-27	24.50	24.50	23.47	24.16	22.36	qfq	503,100	11,999,852	1.26%
2024-05-24	23.79	24.24	23.62	23.86	22.09	qfq	502,300	12,030,197	-0.54%
2024-05-23	24.11	24.35	23.70	23.99	22.21	qfq	709,858	17,013,829	-2.28%
2024-05-22	24.23	24.95	24.06	24.55	22.72	qfq	926,581	22,594,225	0.12%
2024-05-21	24.45	24.92	24.11	24.52	22.70	qfq	952,284	23,326,521	0.08%
2024-05-20	24.41	24.77	24.40	24.50	22.68	qfq	517,511	12,702,344	0.53%
2024-05-17	24.05	24.55	24.05	24.37	22.56	qfq	714,403	17,340,930	0.79%
2024-05-16	23.98	24.40	23.84	24.18	22.38	qfq	446,002	10,794,438	1.43%
2024-05-15	23.96	24.22	23.40	23.84	22.07	qfq	511,192	12,213,555	0.04%
2024-05-14	23.85	24.27	23.61	23.83	22.06	qfq	485,195	11,607,619	0.76%
2024-05-13	24.78	24.84	23.56	23.65	21.89	qfq	655,876	15,627,429	-4.56%
2024-05-10	25.14	25.50	24.52	24.78	22.94	qfq	661,629	16,392,828	-1.43%
2024-05-09	24.66	25.25	24.66	25.14	23.27	qfq	804,500	20,199,657	1.95%
2024-05-08	25.31	25.31	24.31	24.66	22.83	qfq	999,799	24,727,482	-2.91%
2024-05-07	24.72	25.49	24.31	25.40	23.51	qfq	1,209,646	30,335,897	2.83%
2024-05-06	24.09	24.87	23.50	24.70	22.86	qfq	1,148,457	27,846,384	3.22%
2024-04-30	23.27	25.22	22.88	23.93	22.15	qfq	1,354,157	32,885,428	2.40%
2024-04-29	22.49	23.37	22.43	23.37	21.63	qfq	599,300	13,819,711	3.91%
2024-04-26	22.54	22.70	21.86	22.49	20.82	qfq	743,000	16,646,575	-0.49%
2024-04-25	21.77	22.73	21.77	22.60	20.92	qfq	696,527	15,627,535	3.10%
2024-04-24	21.58	21.98	21.02	21.92	20.29	qfq	532,532	11,555,358	3.01%
2024-04-23	20.73	21.58	20.28	21.28	19.70	qfq	576,940	12,190,678	2.80%
2024-04-22	20.98	21.35	20.11	20.70	19.16	qfq	571,416	11,767,715	-2.59%
2024-04-19	21.20	21.53	20.66	21.25	19.67	qfq	514,800	10,854,325	0.09%
2024-04-18	21.20	21.58	20.68	21.23	19.65	qfq	592,600	12,553,809	-0.75%
2024-04-17	19.40	21.59	19.40	21.39	19.80	qfq	998,940	20,977,358	11.99%
2024-04-16	21.31	21.32	18.79	19.10	17.68	qfq	1,031,530	20,156,091	-11.66%
2024-04-15	24.00	24.00	21.15	21.62	20.01	qfq	1,281,615	28,577,413	-8.89%
2024-04-12	23.81	24.12	23.55	23.73	21.97	qfq	481,097	11,463,366	0.08%
2024-04-11	23.48	24.35	23.11	23.71	21.95	qfq	499,386	11,935,359	0.00%
2024-04-10	24.67	24.85	23.34	23.71	21.95	qfq	830,281	19,796,797	-3.89%
2024-04-09	23.50	24.79	23.50	24.67	22.84	qfq	778,079	18,963,327	4.84%
2024-04-08	25.13	25.21	23.53	23.53	21.78	qfq	731,596	17,591,799	-5.31%
2024-04-03	25.00	25.20	24.61	24.85	23.00	qfq	626,150	15,566,433	-1.11%
2024-04-02	24.44	25.15	24.43	25.13	23.26	qfq	954,023	23,777,376	2.40%
2024-04-01	24.51	24.75	24.12	24.54	22.72	qfq	805,615	19,624,332	1.91%
2024-03-29	23.48	24.31	23.48	24.08	22.29	qfq	598,005	14,354,164	2.56%
2024-03-28	22.85	23.77	22.85	23.48	21.73	qfq	789,346	18,499,216	2.85%
2024-03-27	23.56	23.95	22.81	22.83	21.13	qfq	487,026	11,372,609	-4.08%
2024-03-26	23.62	24.00	23.24	23.80	22.03	qfq	560,638	13,235,139	0.42%
2024-03-25	24.10	24.40	23.67	23.70	21.94	qfq	656,805	15,807,593	-1.86%
2024-03-22	24.70	24.78	24.03	24.15	22.35	qfq	847,766	20,607,455	-2.70%
2024-03-21	25.30	25.35	24.39	24.82	22.97	qfq	1,376,024	34,087,364	-2.59%
2024-03-20	24.50	25.50	24.19	25.48	23.59	qfq	1,677,495	42,107,687	4.43%
2024-03-19	24.99	25.02	24.39	24.40	22.59	qfq	1,130,743	27,832,390	-3.02%
2024-03-18	24.43	25.18	23.86	25.16	23.29	qfq	2,078,297	50,981,616	2.36%
2024-03-15	22.54	26.70	22.54	24.58	22.75	qfq	2,444,637	60,160,708	8.19%
2024-03-14	23.11	23.39	22.32	22.72	21.03	qfq	717,178	16,374,660	-1.98%
2024-03-13	23.52	23.59	22.65	23.18	21.46	qfq	953,331	22,075,495	1.00%
2024-03-12	22.38	22.95	22.38	22.95	21.24	qfq	702,811	15,899,099	2.59%
2024-03-11	21.94	22.37	21.75	22.37	20.71	qfq	667,696	14,742,075	2.57%
2024-03-08	22.19	22.19	21.55	21.81	20.19	qfq	650,300	14,142,236	0.51%
2024-03-07	21.80	22.36	21.38	21.70	20.09	qfq	733,700	16,032,309	0.28%
2024-03-06	21.00	21.82	21.00	21.64	20.03	qfq	650,346	13,978,405	2.51%
2024-03-05	21.94	21.98	21.07	21.11	19.54	qfq	756,472	16,237,082	-2.99%
2024-03-04	22.13	22.27	21.33	21.76	20.14	qfq	775,053	16,789,406	-1.32%
2024-03-01	22.06	22.68	21.73	22.05	20.41	qfq	1,171,611	25,840,142	-0.23%
2024-02-29	20.51	22.10	20.50	22.10	20.46	qfq	1,429,954	30,529,447	7.28%
2024-02-28	23.38	24.11	20.58	20.60	19.07	qfq	1,371,994	30,470,598	-11.85%
2024-02-27	22.57	23.39	22.36	23.37	21.63	qfq	658,830	15,124,802	3.54%
2024-02-26	22.27	23.36	21.99	22.57	20.89	qfq	930,577	21,101,404	1.67%
2024-02-23	21.15	22.31	21.02	22.20	20.55	qfq	879,694	18,988,540	5.21%
2024-02-22	20.31	21.10	20.31	21.10	19.53	qfq	659,337	13,697,600	3.69%
2024-02-21	19.18	20.79	19.16	20.35	18.84	qfq	791,179	15,967,191	4.36%
2024-02-20	19.45	19.64	18.80	19.50	18.05	qfq	726,120	14,023,248	1.04%
2024-02-19	18.65	19.93	18.65	19.30	17.87	qfq	1,113,273	21,365,622	3.10%
2024-02-08	15.69	18.72	14.86	18.72	17.33	qfq	1,434,648	24,214,302	20.00%
2024-02-07	17.63	17.77	15.42	15.60	14.44	qfq	1,629,567	26,571,252	-11.51%
2024-02-06	16.51	18.61	16.40	17.63	16.32	qfq	1,256,241	21,779,789	-3.34%
2024-02-05	21.00	21.85	17.80	18.24	16.88	qfq	1,572,000	30,089,130	-17.54%
2024-02-02	23.73	24.50	21.23	22.12	20.48	qfq	788,949	17,892,282	-6.59%
2024-02-01	23.76	24.35	22.99	23.68	21.92	qfq	1,142,560	27,009,770	-0.34%
2024-01-31	25.88	26.21	23.57	23.76	21.99	qfq	723,678	17,595,714	-7.40%
2024-01-30	26.75	26.76	25.61	25.66	23.75	qfq	424,900	11,118,492	-4.33%
2024-01-29	28.20	28.33	26.67	26.82	24.83	qfq	487,066	13,243,268	-4.56%
2024-01-26	28.10	28.79	27.90	28.10	26.01	qfq	497,200	14,044,606	0.32%
2024-01-25	26.77	28.26	26.27	28.01	25.93	qfq	610,100	16,685,411	4.63%
2024-01-24	26.67	27.24	25.75	26.77	24.78	qfq	593,418	15,690,420	1.86%
2024-01-23	26.95	26.96	25.81	26.28	24.33	qfq	766,674	20,102,686	-2.30%
2024-01-22	28.89	29.21	26.69	26.90	24.90	qfq	751,300	20,817,195	-7.18%
2024-01-19	29.61	30.00	28.98	28.98	26.83	qfq	513,122	15,058,069	-2.13%
2024-01-18	29.98	30.34	28.92	29.61	27.41	qfq	942,200	27,866,469	-1.76%
2024-01-17	30.60	31.19	30.14	30.14	27.90	qfq	606,600	18,615,482	-1.92%
2024-01-16	30.67	31.30	30.33	30.73	28.45	qfq	573,705	17,649,118	0.20%
2024-01-15	30.76	31.68	30.54	30.67	28.39	qfq	353,311	10,880,124	-1.29%
2024-01-12	31.31	31.75	30.90	31.07	28.76	qfq	470,500	14,719,383	-0.38%
2024-01-11	31.05	31.26	30.77	31.19	28.87	qfq	457,500	14,194,544	0.39%
2024-01-10	31.31	31.69	30.86	31.07	28.76	qfq	580,400	18,134,712	-0.26%
2024-01-09	31.49	31.73	30.82	31.15	28.83	qfq	410,200	12,793,369	0.71%
2024-01-08	31.33	31.78	30.88	30.93	28.63	qfq	411,522	12,844,014	-1.65%
2024-01-05	31.82	32.15	31.20	31.45	29.11	qfq	492,964	15,606,136	-1.56%
2024-01-04	32.09	32.49	31.69	31.95	29.57	qfq	403,300	12,843,658	-0.31%
2024-01-03	32.12	32.15	31.71	32.05	29.67	qfq	514,660	16,418,446	-0.12%
2024-01-02	31.62	32.19	31.51	32.09	29.70	qfq	681,129	21,792,466	1.45%
2023-12-29	31.09	31.80	30.86	31.63	29.28	qfq	612,892	19,202,050	1.67%
2023-12-28	30.39	31.27	29.88	31.11	28.80	qfq	660,499	20,320,599	3.12%
2023-12-27	29.47	30.48	29.40	30.17	27.93	qfq	714,682	21,412,910	2.44%
2023-12-26	29.90	30.00	29.35	29.45	27.26	qfq	594,100	17,587,167	-1.64%
2023-12-25	31.00	31.00	29.86	29.94	27.71	qfq	757,966	22,835,250	-2.57%
2023-12-22	31.35	31.68	30.71	30.73	28.45	qfq	669,797	20,858,315	-1.82%
2023-12-21	31.34	31.78	30.01	31.30	28.97	qfq	888,823	27,419,259	-1.11%
2023-12-20	30.90	32.12	30.90	31.65	29.30	qfq	653,284	20,756,832	1.83%
2023-12-19	30.64	31.42	30.50	31.08	28.77	qfq	477,671	14,759,028	1.44%
2023-12-18	30.87	31.07	30.53	30.64	28.36	qfq	351,900	10,838,287	-1.26%
2023-12-15	30.87	31.11	30.77	31.03	28.72	qfq	348,111	10,763,247	0.49%
2023-12-14	31.09	31.47	30.77	30.88	28.58	qfq	419,900	13,034,868	-0.06%
2023-12-13	31.20	31.48	30.70	30.90	28.60	qfq	456,384	14,156,043	-0.71%
2023-12-12	31.03	31.27	30.53	31.12	28.81	qfq	523,801	16,191,863	0.39%
2023-12-11	30.96	31.46	30.57	31.00	28.70	qfq	666,315	20,663,778	0.32%
2023-12-08	31.87	32.09	30.85	30.90	28.60	qfq	832,333	26,067,941	-3.13%
2023-12-07	32.32	32.78	31.80	31.90	29.53	qfq	863,540	27,749,376	-2.45%
2023-12-06	31.86	33.18	31.83	32.70	30.27	qfq	1,158,100	37,923,583	2.70%
2023-12-05	32.37	32.39	31.80	31.84	29.47	qfq	844,900	27,103,087	-0.56%
2023-12-04	31.98	32.17	31.52	32.02	29.64	qfq	465,833	14,848,145	0.41%
2023-12-01	32.11	32.56	31.65	31.89	29.52	qfq	600,195	19,124,303	-0.69%
2023-11-30	32.43	32.59	31.85	32.11	29.72	qfq	344,200	11,056,384	-0.99%
2023-11-29	32.49	32.76	32.33	32.43	30.02	qfq	393,000	12,779,647	-0.18%
2023-11-28	32.08	32.68	32.00	32.49	30.07	qfq	614,385	19,958,566	1.28%
2023-11-27	31.84	32.38	31.74	32.08	29.70	qfq	543,300	17,438,093	1.07%
2023-11-24	32.32	32.46	31.64	31.74	29.38	qfq	463,000	14,757,454	-1.82%
2023-11-23	31.98	32.54	31.98	32.33	29.93	qfq	624,500	20,150,191	0.22%
2023-11-22	32.31	32.80	31.92	32.26	29.86	qfq	730,907	23,640,298	-0.09%
2023-11-21	32.74	32.95	32.20	32.29	29.89	qfq	540,112	17,562,180	-1.37%
2023-11-20	32.86	32.87	32.01	32.74	30.31	qfq	831,012	26,952,734	0.89%
2023-11-17	31.92	32.48	31.61	32.45	30.04	qfq	790,211	25,426,550	1.69%
2023-11-16	32.14	32.32	31.79	31.91	29.54	qfq	589,245	18,888,652	-0.68%
2023-11-15	32.36	32.36	31.81	32.13	29.74	qfq	604,484	19,415,912	0.37%
2023-11-14	32.57	32.57	31.56	32.01	29.63	qfq	801,745	25,607,051	-0.77%
2023-11-13	31.96	32.29	31.69	32.26	29.86	qfq	981,083	31,381,852	1.03%
2023-11-10	31.00	32.16	30.30	31.93	29.56	qfq	1,584,375	50,154,947	0.54%
2023-11-09	31.80	33.55	31.46	31.76	29.40	qfq	2,123,922	68,693,140	0.28%
2023-11-08	31.85	31.85	31.43	31.67	29.32	qfq	475,090	15,007,940	-0.47%
2023-11-07	32.16	32.16	31.23	31.82	29.45	qfq	470,400	14,883,111	-0.28%
2023-11-06	31.73	31.99	31.42	31.91	29.54	qfq	427,900	13,598,830	1.59%
2023-11-03	31.57	31.65	31.00	31.41	29.08	qfq	351,811	11,057,170	0.58%
2023-11-02	31.57	31.70	31.02	31.23	28.91	qfq	292,400	9,141,856	-1.08%
2023-11-01	31.19	31.60	30.91	31.57	29.22	qfq	423,324	13,294,350	1.25%
2023-10-31	31.15	31.39	30.96	31.18	28.86	qfq	345,100	10,748,556	0.13%
2023-10-30	31.07	31.35	30.85	31.14	28.83	qfq	487,219	15,156,520	0.13%
2023-10-27	30.52	31.13	30.52	31.10	28.79	qfq	552,300	17,096,244	1.24%
2023-10-26	30.41	30.85	30.21	30.72	28.44	qfq	503,453	15,362,202	0.23%
2023-10-25	30.35	30.83	30.08	30.65	28.37	qfq	516,443	15,758,798	1.93%
2023-10-24	28.51	30.16	28.33	30.07	27.83	qfq	692,101	20,544,729	5.88%
2023-10-23	28.99	29.21	28.08	28.40	26.29	qfq	446,363	12,746,399	-2.77%
2023-10-20	29.09	30.19	29.09	29.21	27.04	qfq	397,211	11,718,863	-0.54%
2023-10-19	29.46	30.15	29.00	29.37	27.19	qfq	358,100	10,609,731	0.14%
2023-10-18	30.08	30.08	29.15	29.33	27.15	qfq	374,900	11,044,887	-2.30%
2023-10-17	30.15	30.20	29.65	30.02	27.79	qfq	444,122	13,303,350	-0.60%
2023-10-16	30.46	30.47	29.89	30.20	27.95	qfq	430,811	12,955,203	-0.85%
2023-10-13	30.84	30.84	30.18	30.46	28.20	qfq	470,297	14,300,496	-1.61%
2023-10-12	30.72	30.97	30.40	30.96	28.66	qfq	395,411	12,130,170	1.38%
2023-10-11	30.41	30.80	30.19	30.54	28.27	qfq	322,111	9,839,393	0.33%
2023-10-10	30.62	30.85	30.37	30.44	28.18	qfq	343,622	10,490,260	-0.56%
2023-10-09	31.07	31.23	30.52	30.61	28.33	qfq	468,811	14,409,116	-1.48%
2023-09-28	30.89	31.42	30.85	31.07	28.76	qfq	330,620	10,303,490	0.52%
2023-09-27	30.85	31.42	30.19	30.91	28.61	qfq	505,100	15,662,012	1.38%
2023-09-26	30.57	30.85	30.16	30.49	28.22	qfq	430,411	13,120,725	-0.26%
2023-09-25	30.65	30.93	30.37	30.57	28.30	qfq	406,747	12,462,485	-0.26%
2023-09-22	30.13	30.84	29.81	30.65	28.37	qfq	462,300	14,066,157	1.76%
2023-09-21	30.35	30.59	30.00	30.12	27.88	qfq	392,860	11,875,877	-0.56%
2023-09-20	30.23	30.73	30.10	30.29	28.04	qfq	554,300	16,846,686	0.20%
2023-09-19	31.39	31.39	30.04	30.23	27.98	qfq	584,600	17,742,734	-2.86%
2023-09-18	30.28	31.48	29.50	31.12	28.81	qfq	856,390	26,519,088	2.74%
2023-09-15	31.15	31.17	30.12	30.29	28.04	qfq	1,037,662	31,644,875	-3.04%
2023-09-14	32.30	32.66	30.65	31.24	28.92	qfq	2,061,543	64,353,703	-3.28%
2023-09-13	31.59	33.29	31.59	32.30	29.90	qfq	2,501,578	81,305,172	2.57%
2023-09-12	31.75	31.75	31.30	31.49	29.15	qfq	302,500	9,523,529	-0.82%
2023-09-11	31.47	31.98	31.11	31.75	29.39	qfq	454,244	14,380,319	0.95%
2023-09-08	31.63	31.92	31.31	31.45	29.11	qfq	462,926	14,586,020	-0.66%
2023-09-07	31.87	32.43	31.55	31.66	29.31	qfq	582,048	18,613,658	-0.85%
2023-09-06	31.56	32.04	31.55	31.93	29.56	qfq	402,030	12,795,673	1.04%
2023-09-05	31.73	32.08	31.50	31.60	29.25	qfq	371,096	11,764,273	-0.41%
2023-09-04	32.01	32.39	31.42	31.73	29.37	qfq	574,888	18,274,270	-0.81%
2023-09-01	32.25	32.45	31.61	31.99	29.61	qfq	584,276	18,671,215	-0.09%
2023-08-31	31.71	32.24	31.58	32.02	29.64	qfq	1,080,322	34,486,833	1.78%
2023-08-30	30.49	32.00	30.45	31.46	29.12	qfq	1,183,427	37,302,996	3.18%
2023-08-29	28.75	30.51	28.49	30.49	28.22	qfq	1,357,241	40,610,743	6.57%
2023-08-28	29.62	30.16	28.47	28.61	26.48	qfq	833,462	24,441,315	0.42%
2023-08-25	29.15	29.55	28.38	28.49	26.37	qfq	569,964	16,513,994	-2.30%
2023-08-24	30.26	30.30	29.09	29.16	26.99	qfq	696,892	20,510,482	-3.09%
2023-08-23	30.70	31.20	30.00	30.09	27.85	qfq	671,375	20,518,672	-1.99%
2023-08-22	32.19	32.48	30.21	30.70	28.42	qfq	1,203,348	37,405,589	-5.16%
2023-08-21	32.15	32.70	32.11	32.37	29.96	qfq	722,400	23,402,252	-0.28%
2023-08-18	31.74	33.10	31.68	32.46	30.05	qfq	1,438,782	46,923,199	2.01%
2023-08-17	31.86	31.88	30.89	31.82	29.45	qfq	897,714	28,225,720	-0.81%
2023-08-16	31.91	32.95	31.81	32.08	29.70	qfq	1,214,053	39,439,766	-0.53%
2023-08-15	31.48	32.77	30.98	32.25	29.85	qfq	1,734,380	55,736,308	3.27%
2023-08-14	31.21	31.70	30.79	31.23	28.91	qfq	525,586	16,348,036	-0.51%
2023-08-11	31.48	31.97	31.33	31.39	29.06	qfq	655,319	20,737,105	-0.41%
2023-08-10	30.30	31.66	30.03	31.52	29.18	qfq	1,179,826	36,794,178	4.51%
2023-08-09	31.00	31.00	29.92	30.16	27.92	qfq	311,650	9,423,758	-0.79%
2023-08-08	30.10	30.56	29.80	30.40	28.14	qfq	374,200	11,283,449	1.20%
2023-08-07	30.80	30.80	29.90	30.04	27.81	qfq	566,772	17,100,876	-2.02%
2023-08-04	32.70	32.70	30.60	30.66	28.38	qfq	1,159,770	36,303,048	-4.43%
2023-08-03	31.73	32.42	31.73	32.08	29.70	qfq	381,761	12,253,741	-1.26%
2023-08-02	32.64	32.66	32.06	32.49	30.07	qfq	330,068	10,673,080	-0.58%
2023-08-01	32.33	32.78	32.21	32.68	30.25	qfq	442,946	14,396,941	0.55%
2023-07-31	32.28	32.75	32.18	32.50	30.08	qfq	489,907	15,914,852	0.96%
2023-07-28	32.14	32.27	31.29	32.19	29.80	qfq	485,766	15,460,783	0.59%
2023-07-27	32.77	32.95	31.89	32.00	29.62	qfq	527,000	17,045,516	-1.23%
2023-07-26	32.04	32.81	32.04	32.40	29.99	qfq	470,127	15,282,013	0.71%
2023-07-25	31.78	32.19	31.68	32.17	29.78	qfq	356,660	11,417,898	2.03%
2023-07-24	31.47	31.64	30.87	31.53	29.19	qfq	285,500	8,965,989	0.73%
2023-07-21	31.65	31.86	31.20	31.30	28.97	qfq	499,159	15,724,380	-1.26%
2023-07-20	32.48	32.58	31.59	31.70	29.34	qfq	594,438	19,001,576	-1.98%
2023-07-19	32.83	32.91	32.11	32.34	29.94	qfq	736,101	23,818,871	-1.34%
2023-07-18	32.96	33.16	32.50	32.78	30.34	qfq	806,131	26,384,714	-1.29%