SECURITY DETAIL · RAW DATA

经纬股份301390.SZ

ASZSECNYSTOCK

最近收盘价27.722026-07-17

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）1,140,863

成交额（元）32,358,271

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-08	2026-06-16	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-10	2025-07-18	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	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	29.00	29.38	27.40	27.72	27.72	qfq	1,140,863	32,358,271	-4.15%
2026-07-16	28.88	29.79	28.41	28.92	28.92	qfq	870,400	25,369,809	0.17%
2026-07-15	28.81	29.29	28.24	28.87	28.87	qfq	1,038,300	29,925,793	0.21%
2026-07-14	29.01	29.01	27.88	28.81	28.81	qfq	1,063,100	30,281,026	0.21%
2026-07-13	31.06	31.44	28.51	28.75	28.75	qfq	1,231,500	36,173,080	-7.70%
2026-07-10	30.97	31.60	30.63	31.15	31.15	qfq	779,100	24,318,339	0.39%
2026-07-09	31.14	31.67	30.51	31.03	31.03	qfq	920,901	28,556,591	-0.03%
2026-07-08	30.65	31.44	30.00	31.04	31.04	qfq	782,800	24,106,795	1.50%
2026-07-07	30.65	31.50	30.32	30.58	30.58	qfq	1,157,700	35,754,605	-0.71%
2026-07-06	31.85	32.20	30.13	30.80	30.80	qfq	1,601,000	49,469,027	-4.11%
2026-07-03	32.70	32.88	32.00	32.12	32.12	qfq	1,377,800	44,491,933	-2.01%
2026-07-02	32.52	33.11	31.67	32.78	32.78	qfq	1,849,800	59,910,616	2.50%
2026-07-01	32.26	32.79	31.10	31.98	31.98	qfq	2,147,300	68,250,921	-0.87%
2026-06-30	31.44	32.52	31.02	32.26	32.26	qfq	2,804,265	89,239,155	2.61%
2026-06-29	29.86	31.78	29.26	31.44	31.44	qfq	3,133,600	95,668,641	5.29%
2026-06-26	29.39	30.39	28.56	29.86	29.86	qfq	1,672,548	49,345,151	1.50%
2026-06-25	29.70	30.44	28.55	29.42	29.42	qfq	1,277,400	37,613,744	0.31%
2026-06-24	30.21	30.49	29.01	29.33	29.33	qfq	831,400	24,547,072	-2.95%
2026-06-23	29.51	30.92	29.50	30.22	30.22	qfq	960,500	29,163,760	1.48%
2026-06-22	29.25	29.88	28.00	29.78	29.78	qfq	919,746	26,610,541	1.81%
2026-06-18	29.41	29.67	28.66	29.25	29.25	qfq	742,800	21,716,109	-0.41%
2026-06-17	30.00	30.19	29.21	29.37	29.37	qfq	770,300	22,733,036	-2.55%
2026-06-16	30.85	30.85	29.19	30.14	30.14	qfq	924,230	27,570,502	-0.03%
2026-06-15	30.55	31.34	29.56	30.15	30.10	qfq	963,800	29,348,732	-0.85%
2026-06-12	30.78	31.34	30.01	30.41	30.36	qfq	963,200	29,375,730	-0.49%
2026-06-11	31.19	31.44	29.90	30.56	30.51	qfq	781,730	23,920,190	-2.05%
2026-06-10	31.60	31.71	30.37	31.20	31.15	qfq	844,600	26,132,149	-1.95%
2026-06-09	31.33	32.16	30.68	31.82	31.77	qfq	947,170	29,897,955	2.05%
2026-06-08	31.63	32.65	30.45	31.18	31.13	qfq	1,106,300	34,780,458	-3.62%
2026-06-05	31.47	32.71	30.58	32.35	32.30	qfq	1,004,000	31,933,387	2.73%
2026-06-04	32.20	32.42	31.02	31.49	31.44	qfq	838,311	26,390,187	-2.20%
2026-06-03	33.00	33.50	31.95	32.20	32.15	qfq	936,311	30,371,733	-2.31%
2026-06-02	34.34	34.97	32.80	32.96	32.91	qfq	900,500	29,981,528	-3.96%
2026-06-01	33.04	34.64	32.72	34.32	34.26	qfq	1,074,911	36,592,887	4.38%
2026-05-29	34.40	35.50	32.74	32.88	32.83	qfq	992,726	33,327,205	-4.45%
2026-05-28	34.52	35.08	33.62	34.41	34.35	qfq	1,047,658	36,090,444	0.15%
2026-05-27	35.98	36.20	33.61	34.36	34.30	qfq	1,773,800	61,015,119	-4.74%
2026-05-26	35.70	37.15	35.49	36.07	36.01	qfq	2,047,115	73,933,052	0.84%
2026-05-25	36.65	37.05	29.20	35.77	35.71	qfq	1,598,900	57,592,358	-1.76%
2026-05-22	35.85	36.97	35.70	36.41	36.35	qfq	1,507,000	54,793,708	1.53%
2026-05-21	37.61	38.20	35.67	35.86	35.80	qfq	1,175,000	43,522,172	-4.65%
2026-05-20	37.68	37.73	37.09	37.61	37.55	qfq	769,200	28,823,063	-0.21%
2026-05-19	38.12	38.38	37.17	37.69	37.63	qfq	1,047,781	39,480,196	-1.10%
2026-05-18	37.20	38.12	37.20	38.11	38.05	qfq	879,500	33,155,771	1.98%
2026-05-15	37.60	37.92	37.03	37.37	37.31	qfq	938,500	35,215,690	-0.85%
2026-05-14	38.00	38.21	37.41	37.69	37.63	qfq	1,033,472	39,083,726	-0.82%
2026-05-13	38.45	38.56	37.70	38.00	37.94	qfq	1,526,882	58,175,071	-0.21%
2026-05-12	39.00	39.13	37.80	38.08	38.02	qfq	1,044,331	40,012,717	-1.53%
2026-05-11	38.58	38.96	38.17	38.67	38.61	qfq	1,563,900	60,414,020	0.21%
2026-05-08	38.11	38.73	38.06	38.59	38.53	qfq	1,393,600	53,658,714	1.39%
2026-05-07	38.31	39.10	38.00	38.06	38.00	qfq	1,863,282	71,772,153	-0.65%
2026-05-06	37.93	38.79	37.92	38.31	38.25	qfq	1,549,800	59,623,983	1.62%
2026-04-30	37.19	37.80	36.87	37.70	37.64	qfq	1,079,800	40,570,408	2.36%
2026-04-29	36.20	37.15	36.10	36.83	36.77	qfq	1,521,800	56,018,414	0.82%
2026-04-28	36.51	37.07	36.01	36.53	36.47	qfq	1,353,000	49,376,212	-0.98%
2026-04-27	35.44	37.12	35.16	36.89	36.83	qfq	1,526,286	55,314,066	4.30%
2026-04-24	35.06	35.67	34.88	35.37	35.31	qfq	911,995	32,240,607	0.63%
2026-04-23	35.70	35.84	35.11	35.15	35.09	qfq	770,266	27,220,297	-1.68%
2026-04-22	35.59	35.96	35.15	35.75	35.69	qfq	885,800	31,551,760	-0.11%
2026-04-21	35.59	36.08	35.50	35.79	35.73	qfq	1,036,500	37,105,382	0.00%
2026-04-20	35.23	36.05	35.06	35.79	35.73	qfq	1,298,500	46,324,019	1.42%
2026-04-17	35.97	35.97	34.96	35.29	35.23	qfq	1,409,100	49,703,979	-1.92%
2026-04-16	35.41	36.03	34.96	35.98	35.92	qfq	1,686,715	59,971,588	1.50%
2026-04-15	36.49	36.49	35.25	35.45	35.39	qfq	1,363,422	48,790,904	-1.75%
2026-04-14	36.78	37.50	35.41	36.08	36.02	qfq	1,839,800	66,415,002	-1.53%
2026-04-13	37.83	37.90	36.23	36.64	36.58	qfq	1,709,300	63,018,073	-3.73%
2026-04-10	38.27	38.64	37.82	38.06	38.00	qfq	739,500	28,230,419	0.95%
2026-04-09	38.88	38.94	37.53	37.70	37.64	qfq	859,400	32,664,775	-3.23%
2026-04-08	38.58	39.41	38.20	38.96	38.90	qfq	1,169,000	45,646,651	5.16%
2026-04-07	35.81	37.23	35.55	37.05	36.99	qfq	1,007,770	37,090,005	3.72%
2026-04-03	37.10	37.20	35.36	35.72	35.66	qfq	862,100	30,991,153	-2.96%
2026-04-02	38.67	38.67	36.36	36.81	36.75	qfq	1,110,266	41,281,549	-3.76%
2026-04-01	38.02	38.99	37.70	38.25	38.19	qfq	772,000	29,459,993	2.00%
2026-03-31	38.28	38.64	37.42	37.50	37.44	qfq	893,400	33,924,967	-2.04%
2026-03-30	37.32	38.35	37.16	38.28	38.22	qfq	761,600	28,829,767	1.35%
2026-03-27	37.20	38.23	36.50	37.77	37.71	qfq	1,140,000	42,883,393	1.45%
2026-03-26	38.04	38.53	36.47	37.23	37.17	qfq	1,016,000	38,037,956	-1.92%
2026-03-25	37.54	38.69	37.00	37.96	37.90	qfq	1,126,900	42,949,049	1.12%
2026-03-24	35.82	37.77	35.21	37.54	37.48	qfq	1,604,570	58,625,187	7.72%
2026-03-23	37.67	37.67	34.47	34.85	34.79	qfq	1,844,159	66,881,295	-8.22%
2026-03-20	39.30	39.96	37.60	37.97	37.91	qfq	1,042,433	40,135,525	-3.38%
2026-03-19	40.49	40.73	39.11	39.30	39.24	qfq	936,800	37,153,036	-2.99%
2026-03-18	39.54	40.70	39.36	40.51	40.44	qfq	1,201,400	48,306,589	2.95%
2026-03-17	40.98	40.98	39.30	39.35	39.29	qfq	1,086,648	43,536,598	-3.62%
2026-03-16	40.96	41.57	40.42	40.83	40.76	qfq	1,016,900	41,495,802	-0.46%
2026-03-13	41.35	41.75	40.63	41.02	40.95	qfq	860,400	35,429,262	-0.51%
2026-03-12	41.56	41.94	40.97	41.23	41.16	qfq	1,105,200	45,790,337	-0.75%
2026-03-11	43.01	43.35	41.21	41.54	41.47	qfq	1,428,700	59,923,387	-1.49%
2026-03-10	42.50	42.65	41.21	42.17	42.10	qfq	1,203,100	50,332,924	2.60%
2026-03-09	41.64	41.71	40.31	41.10	41.03	qfq	1,833,401	74,989,157	-1.96%
2026-03-06	40.00	42.35	39.95	41.92	41.85	qfq	1,881,481	78,358,673	4.90%
2026-03-05	39.50	40.39	39.45	39.96	39.89	qfq	1,004,199	40,026,090	2.49%
2026-03-04	38.00	39.58	37.60	38.99	38.93	qfq	1,351,200	52,603,778	0.91%
2026-03-03	39.35	39.99	38.20	38.64	38.58	qfq	1,653,500	64,851,591	-1.80%
2026-03-02	40.16	40.52	39.00	39.35	39.29	qfq	1,588,997	62,931,304	-3.22%
2026-02-27	41.17	41.68	40.07	40.66	40.59	qfq	1,282,926	51,965,569	-1.05%
2026-02-26	40.83	41.22	40.41	41.09	41.02	qfq	759,900	31,056,101	0.71%
2026-02-25	41.02	41.20	40.64	40.80	40.73	qfq	904,010	36,987,048	0.07%
2026-02-24	40.20	41.00	39.92	40.77	40.70	qfq	1,165,100	47,343,762	2.13%
2026-02-13	40.27	40.72	39.41	39.92	39.85	qfq	1,225,600	49,251,310	-0.62%
2026-02-12	40.02	40.43	39.60	40.17	40.10	qfq	1,047,600	42,057,420	0.37%
2026-02-11	39.09	40.25	38.91	40.02	39.95	qfq	1,419,500	56,736,538	2.48%
2026-02-10	39.40	39.50	38.82	39.05	38.99	qfq	868,900	34,150,740	-0.81%
2026-02-09	38.65	39.47	38.41	39.37	39.31	qfq	1,279,515	49,940,095	2.53%
2026-02-06	39.58	39.86	38.33	38.40	38.34	qfq	1,802,100	70,195,571	-1.92%
2026-02-05	38.58	39.68	38.00	39.15	39.09	qfq	2,737,665	107,294,206	3.30%
2026-02-04	38.54	38.79	37.90	37.90	37.84	qfq	1,136,817	43,420,870	-1.02%
2026-02-03	37.48	38.38	37.46	38.29	38.23	qfq	1,336,139	50,844,914	2.65%
2026-02-02	37.71	38.45	37.22	37.30	37.24	qfq	1,232,600	46,854,092	-1.01%
2026-01-30	36.92	37.82	36.62	37.68	37.62	qfq	1,006,448	37,652,673	2.06%
2026-01-29	36.96	37.99	36.23	36.92	36.86	qfq	1,155,811	42,987,338	-1.31%
2026-01-28	37.71	37.90	37.23	37.41	37.35	qfq	757,000	28,379,635	-0.27%
2026-01-27	37.27	37.78	36.28	37.51	37.45	qfq	985,200	36,708,891	0.48%
2026-01-26	38.05	38.37	37.13	37.33	37.27	qfq	1,050,700	39,466,002	-1.89%
2026-01-23	37.96	38.42	37.54	38.05	37.99	qfq	749,400	28,314,767	0.71%
2026-01-22	37.61	38.40	37.21	37.78	37.72	qfq	1,143,000	43,242,725	1.53%
2026-01-21	37.12	37.45	36.81	37.21	37.15	qfq	849,600	31,577,977	0.76%
2026-01-20	37.12	37.40	36.62	36.93	36.87	qfq	881,500	32,590,479	-0.51%
2026-01-19	36.27	37.27	36.21	37.12	37.06	qfq	1,157,800	42,728,797	1.89%
2026-01-16	36.80	37.54	36.22	36.43	36.37	qfq	906,000	33,232,306	-0.03%
2026-01-15	36.93	36.93	36.00	36.44	36.38	qfq	1,092,800	39,775,032	-1.33%
2026-01-14	36.60	37.39	35.71	36.93	36.87	qfq	1,599,300	58,380,311	1.76%
2026-01-13	35.81	36.57	35.47	36.29	36.23	qfq	909,300	32,892,566	1.48%
2026-01-12	35.10	35.99	35.00	35.76	35.70	qfq	901,000	32,034,446	2.23%
2026-01-09	34.56	34.98	34.35	34.98	34.92	qfq	811,300	28,173,996	1.16%
2026-01-08	33.97	34.71	33.73	34.58	34.52	qfq	979,600	33,636,624	1.56%
2026-01-07	33.96	34.15	33.60	34.05	33.99	qfq	803,100	27,209,207	0.09%
2026-01-06	34.04	34.58	33.91	34.02	33.96	qfq	930,800	31,842,847	-0.06%
2026-01-05	33.35	34.40	33.35	34.04	33.98	qfq	1,042,200	35,512,789	2.07%
2025-12-31	33.50	33.55	32.95	33.35	33.30	qfq	571,700	19,027,863	0.18%
2025-12-30	33.67	33.88	33.17	33.29	33.24	qfq	549,000	18,356,610	-1.13%
2025-12-29	33.61	33.76	33.14	33.67	33.61	qfq	552,800	18,494,534	0.21%
2025-12-26	34.06	34.24	33.50	33.60	33.54	qfq	604,600	20,449,664	-1.26%
2025-12-25	33.87	34.24	33.51	34.03	33.97	qfq	595,600	20,181,797	0.95%
2025-12-24	33.26	33.81	33.16	33.71	33.65	qfq	674,700	22,683,720	1.75%
2025-12-23	33.19	33.43	32.94	33.13	33.08	qfq	586,900	19,461,918	-0.39%
2025-12-22	33.48	33.78	33.26	33.26	33.21	qfq	832,400	27,921,092	-0.54%
2025-12-19	32.95	33.66	32.95	33.44	33.39	qfq	874,700	29,127,829	1.52%
2025-12-18	32.27	33.32	32.19	32.94	32.89	qfq	934,400	30,761,217	1.92%
2025-12-17	32.38	32.76	31.80	32.32	32.27	qfq	627,800	20,250,737	-0.46%
2025-12-16	33.00	33.27	32.27	32.47	32.42	qfq	743,900	24,226,088	-1.49%
2025-12-15	32.73	33.58	32.66	32.96	32.91	qfq	789,500	26,127,742	-0.45%
2025-12-12	33.65	34.24	33.00	33.11	33.06	qfq	858,407	28,774,521	-1.78%
2025-12-11	35.17	35.17	33.55	33.71	33.65	qfq	920,741	31,509,583	-3.71%
2025-12-10	35.99	36.19	34.94	35.01	34.95	qfq	689,000	24,418,695	-2.88%
2025-12-09	36.21	36.60	36.00	36.05	35.99	qfq	539,200	19,552,480	-0.63%
2025-12-08	35.79	36.52	35.75	36.28	36.22	qfq	575,769	20,833,362	1.37%
2025-12-05	35.20	36.10	34.60	35.79	35.73	qfq	653,469	23,072,457	1.85%
2025-12-04	36.05	36.17	35.11	35.14	35.08	qfq	734,000	26,027,369	-2.87%
2025-12-03	36.57	36.87	35.81	36.18	36.12	qfq	704,600	25,505,900	-1.07%
2025-12-02	36.90	36.90	36.27	36.57	36.51	qfq	608,968	22,250,644	-0.89%
2025-12-01	37.01	37.80	36.70	36.90	36.84	qfq	900,000	33,634,758	-0.22%
2025-11-28	36.60	37.02	36.15	36.98	36.92	qfq	789,600	28,905,969	1.20%
2025-11-27	36.28	36.80	35.91	36.54	36.48	qfq	879,900	32,085,133	0.74%
2025-11-26	36.91	37.84	36.09	36.27	36.21	qfq	1,118,400	41,369,132	-1.73%
2025-11-25	36.61	37.56	36.04	36.91	36.85	qfq	1,170,900	43,279,720	2.78%
2025-11-24	35.12	36.05	35.02	35.91	35.85	qfq	1,056,800	37,577,075	2.60%
2025-11-21	37.11	37.46	34.72	35.00	34.94	qfq	1,413,591	50,257,619	-5.89%
2025-11-20	37.71	37.73	36.64	37.19	37.13	qfq	1,092,207	40,636,913	-0.38%
2025-11-19	38.38	38.98	37.10	37.33	37.27	qfq	1,622,986	61,635,512	-2.66%
2025-11-18	38.03	38.35	37.72	38.35	38.29	qfq	1,063,769	40,599,241	1.00%
2025-11-17	37.91	38.18	37.47	37.97	37.91	qfq	675,900	25,630,776	0.82%
2025-11-14	37.47	38.01	37.29	37.66	37.60	qfq	709,100	26,836,598	-0.13%
2025-11-13	37.43	37.90	37.25	37.71	37.65	qfq	587,400	22,069,783	0.37%
2025-11-12	37.45	38.32	37.34	37.57	37.51	qfq	779,300	29,307,275	0.13%
2025-11-11	37.59	37.95	37.45	37.52	37.46	qfq	624,400	23,518,448	0.13%
2025-11-10	37.50	37.75	37.30	37.47	37.41	qfq	751,069	28,197,417	0.03%
2025-11-07	38.25	38.25	37.30	37.46	37.40	qfq	1,403,069	52,781,307	-1.60%
2025-11-06	37.77	38.25	37.49	38.07	38.01	qfq	1,505,169	57,062,797	0.55%
2025-11-05	36.73	38.49	36.23	37.86	37.80	qfq	2,226,069	84,263,206	2.60%
2025-11-04	36.42	36.92	36.16	36.90	36.84	qfq	834,993	30,595,499	1.40%
2025-11-03	36.46	36.48	35.94	36.39	36.33	qfq	584,700	21,216,364	1.08%
2025-10-31	35.50	36.18	35.45	36.00	35.94	qfq	692,300	24,843,478	1.41%
2025-10-30	35.67	35.95	35.25	35.50	35.44	qfq	696,101	24,743,062	-0.48%
2025-10-29	36.12	36.48	35.61	35.67	35.61	qfq	731,704	26,244,610	-1.71%
2025-10-28	36.37	36.66	36.04	36.29	36.23	qfq	552,900	20,122,608	-0.49%
2025-10-27	36.88	36.88	36.02	36.47	36.41	qfq	750,501	27,348,243	0.44%
2025-10-24	36.25	36.46	35.89	36.31	36.25	qfq	584,680	21,187,869	0.41%
2025-10-23	35.98	36.16	35.60	36.16	36.10	qfq	660,400	23,713,730	0.44%
2025-10-22	35.84	36.27	35.49	36.00	35.94	qfq	669,600	24,041,668	0.42%
2025-10-21	35.34	35.85	35.06	35.85	35.79	qfq	592,441	21,061,684	1.47%
2025-10-20	34.97	35.38	34.72	35.33	35.27	qfq	811,741	28,515,388	2.23%
2025-10-17	35.10	35.16	34.56	34.56	34.50	qfq	767,700	26,734,244	-1.62%
2025-10-16	35.30	35.47	34.76	35.13	35.07	qfq	686,300	24,079,576	0.23%
2025-10-15	34.41	35.40	34.26	35.05	34.99	qfq	964,107	33,703,298	1.89%
2025-10-14	34.62	35.00	34.17	34.40	34.34	qfq	743,199	25,723,301	-0.52%
2025-10-13	34.18	34.91	32.86	34.58	34.52	qfq	1,125,600	38,613,897	-0.77%
2025-10-10	34.86	35.38	34.60	34.85	34.79	qfq	777,000	27,190,790	-0.14%
2025-10-09	35.50	35.70	34.84	34.90	34.84	qfq	653,800	22,973,721	-1.27%
2025-09-30	35.53	35.69	35.27	35.35	35.29	qfq	406,100	14,388,996	-0.11%
2025-09-29	35.06	35.79	34.50	35.39	35.33	qfq	700,800	24,747,331	0.91%
2025-09-26	35.12	35.63	34.62	35.07	35.01	qfq	661,891	23,315,566	-0.14%
2025-09-25	35.40	35.97	34.82	35.12	35.06	qfq	584,982	20,689,464	-0.73%
2025-09-24	34.83	35.70	34.32	35.38	35.32	qfq	766,100	26,969,295	1.17%
2025-09-23	35.60	35.60	33.34	34.97	34.91	qfq	1,226,482	42,142,749	-1.85%
2025-09-22	35.66	35.91	35.18	35.63	35.57	qfq	607,200	21,579,663	-0.81%
2025-09-19	36.15	36.40	35.41	35.92	35.86	qfq	858,472	30,734,564	-0.86%
2025-09-18	36.90	37.19	35.78	36.23	36.17	qfq	1,099,301	40,217,834	-2.21%
2025-09-17	36.93	37.74	36.85	37.05	36.99	qfq	794,600	29,581,236	-0.22%
2025-09-16	36.64	37.24	36.30	37.13	37.07	qfq	1,140,300	42,054,777	1.61%
2025-09-15	36.64	36.83	36.41	36.54	36.48	qfq	571,200	20,901,262	-0.79%
2025-09-12	37.35	37.35	36.65	36.83	36.77	qfq	815,592	30,106,602	-0.46%
2025-09-11	36.52	37.08	36.24	37.00	36.94	qfq	666,100	24,450,551	0.93%
2025-09-10	36.50	36.94	36.34	36.66	36.60	qfq	492,200	18,035,880	0.08%
2025-09-09	37.06	37.30	36.40	36.63	36.57	qfq	842,200	30,950,439	-1.16%
2025-09-08	36.00	37.11	35.80	37.06	37.00	qfq	900,972	32,951,833	2.80%
2025-09-05	35.35	36.16	35.27	36.05	35.99	qfq	849,600	30,410,773	1.92%
2025-09-04	35.08	36.14	35.03	35.37	35.31	qfq	1,288,637	45,997,736	0.97%
2025-09-03	36.08	36.36	34.83	35.03	34.97	qfq	936,500	33,352,429	-2.91%
2025-09-02	36.68	36.83	34.98	36.08	36.02	qfq	1,677,956	59,985,611	-2.06%
2025-09-01	36.62	37.59	36.62	36.84	36.78	qfq	1,027,100	38,102,830	0.77%
2025-08-29	36.92	37.24	36.38	36.56	36.50	qfq	1,016,415	37,278,459	-0.95%
2025-08-28	37.87	38.47	35.65	36.91	36.85	qfq	1,840,048	67,944,138	-1.65%
2025-08-27	39.03	39.42	37.41	37.53	37.47	qfq	1,707,807	66,015,959	-3.89%
2025-08-26	38.70	39.71	38.58	39.05	38.99	qfq	1,502,200	58,944,221	1.30%
2025-08-25	39.03	39.03	38.24	38.55	38.49	qfq	1,223,100	47,197,894	-0.46%
2025-08-22	38.98	39.18	38.55	38.73	38.67	qfq	1,110,398	43,103,265	-0.69%
2025-08-21	38.91	39.40	38.76	39.00	38.94	qfq	1,024,300	39,948,700	0.23%
2025-08-20	38.99	39.13	38.45	38.91	38.85	qfq	1,007,301	38,993,025	-0.15%
2025-08-19	38.80	39.23	38.45	38.97	38.91	qfq	1,306,100	50,722,182	1.41%
2025-08-18	38.43	38.60	38.08	38.43	38.37	qfq	1,022,000	39,202,718	1.03%
2025-08-15	37.80	38.24	37.75	38.04	37.98	qfq	936,400	35,584,964	0.63%
2025-08-14	38.97	39.19	37.78	37.80	37.74	qfq	1,090,200	41,701,365	-2.53%
2025-08-13	39.15	39.55	38.59	38.78	38.72	qfq	1,118,600	43,490,518	-0.87%
2025-08-12	39.78	39.78	38.89	39.12	39.06	qfq	1,056,907	41,455,555	-0.56%
2025-08-11	39.20	39.47	38.77	39.34	39.28	qfq	1,367,600	53,567,952	1.13%
2025-08-08	38.79	39.29	38.29	38.90	38.84	qfq	1,442,200	55,745,869	0.28%
2025-08-07	39.19	40.00	38.78	38.79	38.73	qfq	2,386,500	93,638,213	0.08%
2025-08-06	38.50	39.21	38.26	38.76	38.70	qfq	1,376,762	53,355,980	0.99%
2025-08-05	38.28	38.54	38.00	38.38	38.32	qfq	1,158,350	44,361,928	1.00%
2025-08-04	37.38	38.06	37.31	38.00	37.94	qfq	1,016,607	38,482,177	1.17%
2025-08-01	37.12	37.76	36.80	37.56	37.50	qfq	1,104,300	41,377,913	1.54%
2025-07-31	37.41	37.74	36.76	36.99	36.93	qfq	974,807	36,303,997	-1.47%
2025-07-30	37.98	37.98	37.10	37.54	37.48	qfq	930,800	34,854,257	-0.71%
2025-07-29	37.99	38.38	37.51	37.81	37.75	qfq	887,500	33,494,451	-0.76%
2025-07-28	37.98	38.21	37.65	38.10	38.04	qfq	1,407,200	53,514,579	1.20%
2025-07-25	37.75	37.78	37.19	37.65	37.59	qfq	954,700	35,803,878	0.08%
2025-07-24	37.37	37.85	37.33	37.62	37.56	qfq	1,183,498	44,514,986	0.19%
2025-07-23	38.71	38.86	37.55	37.55	37.49	qfq	1,811,994	68,565,177	-2.85%
2025-07-22	38.80	38.93	37.83	38.65	38.59	qfq	2,390,794	91,446,647	0.57%
2025-07-21	37.42	38.80	37.38	38.43	38.37	qfq	2,999,348	114,563,041	4.09%
2025-07-18	36.77	36.96	36.51	36.92	36.86	qfq	864,300	31,752,315	0.08%
2025-07-17	37.05	37.10	36.58	36.89	36.73	qfq	784,200	28,890,680	0.33%
2025-07-16	36.55	37.06	36.40	36.77	36.61	qfq	937,600	34,525,371	0.60%
2025-07-15	36.91	37.19	36.16	36.55	36.39	qfq	1,389,700	50,742,384	-1.56%
2025-07-14	36.82	37.29	36.77	37.13	36.97	qfq	1,216,800	45,129,467	0.98%
2025-07-11	37.32	37.40	36.33	36.77	36.61	qfq	1,595,600	58,571,185	-1.32%
2025-07-10	37.70	38.00	36.84	37.26	37.10	qfq	2,194,298	81,849,769	-2.00%
2025-07-09	37.94	39.39	37.45	38.02	37.86	qfq	2,951,500	112,936,116	0.74%
2025-07-08	38.18	38.58	37.52	37.74	37.58	qfq	3,510,200	132,972,823	-0.76%
2025-07-07	35.86	38.23	35.72	38.03	37.87	qfq	4,855,700	181,665,390	4.97%
2025-07-04	36.08	36.82	35.64	36.23	36.07	qfq	4,213,600	152,500,315	-2.76%
2025-07-03	37.32	41.00	37.08	37.26	37.10	qfq	5,964,778	230,118,456	3.21%
2025-07-02	35.81	36.33	35.51	36.10	35.94	qfq	1,151,500	41,281,018	0.28%
2025-07-01	36.14	36.28	35.75	36.00	35.84	qfq	1,019,362	36,763,301	-0.33%
2025-06-30	37.00	37.00	35.81	36.12	35.96	qfq	1,487,462	53,832,617	0.25%
2025-06-27	35.27	36.06	35.27	36.03	35.87	qfq	1,191,710	42,520,467	2.15%
2025-06-26	35.48	35.48	35.05	35.27	35.12	qfq	569,900	20,112,757	-0.31%
2025-06-25	35.31	35.48	34.91	35.38	35.23	qfq	826,800	29,170,952	0.51%
2025-06-24	34.95	35.32	34.66	35.20	35.05	qfq	760,898	26,655,970	1.56%
2025-06-23	34.00	34.79	33.83	34.66	34.51	qfq	612,200	21,087,381	1.29%
2025-06-20	34.33	34.97	34.04	34.22	34.07	qfq	602,700	20,767,570	-0.55%
2025-06-19	35.25	35.28	34.18	34.41	34.26	qfq	749,300	26,052,619	-1.57%
2025-06-18	35.08	35.20	34.68	34.96	34.81	qfq	611,250	21,337,929	-0.34%
2025-06-17	35.22	35.67	34.80	35.08	34.93	qfq	756,794	26,599,246	-0.34%
2025-06-16	34.78	35.50	34.78	35.20	35.05	qfq	849,300	29,887,376	0.34%
2025-06-13	35.14	35.45	34.68	35.08	34.93	qfq	930,400	32,585,681	-0.99%
2025-06-12	35.40	35.50	34.96	35.43	35.28	qfq	906,900	31,951,199	-0.06%
2025-06-11	35.86	35.97	35.01	35.45	35.30	qfq	1,002,800	35,443,507	0.71%
2025-06-10	34.78	35.97	34.59	35.20	35.05	qfq	1,649,900	57,983,802	0.83%
2025-06-09	34.59	35.09	34.34	34.91	34.76	qfq	1,116,700	38,780,749	0.78%
2025-06-06	34.35	35.20	34.19	34.64	34.49	qfq	1,275,937	44,154,303	0.38%
2025-06-05	34.28	35.39	33.87	34.51	34.36	qfq	2,129,287	73,808,344	2.31%
2025-06-04	33.73	34.00	33.33	33.73	33.58	qfq	688,500	23,188,018	0.84%
2025-06-03	33.29	33.73	33.25	33.45	33.31	qfq	530,350	17,779,596	0.51%
2025-05-30	33.83	33.83	33.10	33.28	33.14	qfq	478,900	15,974,732	-1.63%
2025-05-29	33.05	34.00	33.05	33.83	33.68	qfq	709,600	23,950,613	2.05%
2025-05-28	33.50	33.97	33.01	33.15	33.01	qfq	496,700	16,555,818	-1.34%
2025-05-27	33.62	33.89	33.30	33.60	33.45	qfq	454,550	15,235,053	-0.06%
2025-05-26	33.33	33.78	32.80	33.62	33.47	qfq	513,050	17,144,865	2.34%
2025-05-23	33.16	33.79	32.77	32.85	32.71	qfq	750,200	24,966,110	-1.26%
2025-05-22	33.90	34.42	33.11	33.27	33.13	qfq	731,500	24,679,702	-2.43%
2025-05-21	34.40	34.46	33.96	34.10	33.95	qfq	420,400	14,367,657	-0.87%
2025-05-20	34.04	34.50	33.86	34.40	34.25	qfq	605,100	20,740,387	1.21%
2025-05-19	34.08	34.23	33.53	33.99	33.84	qfq	524,600	17,807,721	0.35%
2025-05-16	33.90	34.18	33.80	33.87	33.72	qfq	477,300	16,225,267	0.06%
2025-05-15	33.74	34.13	33.16	33.85	33.70	qfq	579,300	19,542,387	0.36%
2025-05-14	34.00	34.34	33.62	33.73	33.58	qfq	708,700	23,961,256	-0.79%
2025-05-13	34.82	34.82	33.91	34.00	33.85	qfq	719,040	24,539,593	-0.64%
2025-05-12	34.14	34.75	34.00	34.22	34.07	qfq	605,200	20,743,156	0.68%
2025-05-09	34.18	34.33	33.74	33.99	33.84	qfq	544,300	18,518,265	-0.56%
2025-05-08	33.71	34.30	33.47	34.18	34.03	qfq	647,400	22,026,518	1.39%
2025-05-07	33.90	34.30	33.43	33.71	33.56	qfq	742,400	25,111,546	0.42%
2025-05-06	32.72	33.65	32.72	33.57	33.42	qfq	878,300	29,262,129	3.04%
2025-04-30	32.45	32.80	32.31	32.58	32.44	qfq	725,500	23,628,236	0.84%
2025-04-29	31.60	32.40	31.47	32.31	32.17	qfq	940,400	30,291,395	2.25%
2025-04-28	31.98	32.11	31.60	31.60	31.46	qfq	771,800	24,561,194	-1.16%
2025-04-25	31.62	32.28	31.56	31.97	31.83	qfq	1,511,800	48,161,898	-2.94%
2025-04-24	33.80	33.80	32.55	32.94	32.80	qfq	797,500	26,398,052	-1.82%
2025-04-23	33.32	33.69	33.20	33.55	33.40	qfq	612,580	20,528,696	1.24%
2025-04-22	33.11	33.39	32.81	33.14	33.00	qfq	455,700	15,057,471	0.09%
2025-04-21	32.59	33.16	32.12	33.11	32.97	qfq	577,680	19,017,992	1.53%
2025-04-18	32.66	32.95	32.12	32.61	32.47	qfq	656,900	21,376,685	-0.12%
2025-04-17	32.06	32.90	32.05	32.65	32.51	qfq	749,600	24,480,076	1.40%
2025-04-16	32.80	32.84	31.60	32.20	32.06	qfq	873,500	28,109,077	-1.86%
2025-04-15	32.88	32.99	32.36	32.81	32.67	qfq	521,500	17,024,619	0.37%
2025-04-14	33.50	33.76	32.49	32.69	32.55	qfq	781,500	25,712,250	0.71%
2025-04-11	32.04	32.89	32.04	32.46	32.32	qfq	715,200	23,317,142	-0.15%
2025-04-10	31.98	33.30	31.98	32.51	32.37	qfq	1,425,800	46,675,067	3.24%
2025-04-09	30.01	31.69	28.50	31.49	31.35	qfq	1,498,300	45,416,979	2.71%
2025-04-08	30.17	31.75	29.93	30.66	30.53	qfq	1,192,900	36,686,868	2.10%
2025-04-07	32.64	33.43	30.00	30.03	29.90	qfq	1,964,554	60,835,688	-15.24%
2025-04-03	35.35	35.87	34.75	35.43	35.28	qfq	1,076,467	38,008,383	-0.62%
2025-04-02	34.81	36.35	34.50	35.65	35.50	qfq	1,473,299	52,286,536	2.56%
2025-04-01	34.72	35.60	34.49	34.76	34.61	qfq	1,113,977	39,084,700	0.61%
2025-03-31	34.42	34.84	33.60	34.55	34.40	qfq	1,003,100	34,307,218	0.23%
2025-03-28	36.65	37.15	34.34	34.47	34.32	qfq	2,084,512	73,936,965	-5.30%
2025-03-27	37.89	37.89	36.28	36.40	36.24	qfq	2,156,910	79,789,049	-4.44%
2025-03-26	37.85	38.27	37.15	38.09	37.93	qfq	3,298,265	124,591,307	-0.37%
2025-03-25	36.20	38.23	36.03	38.23	38.06	qfq	3,977,775	148,737,164	4.40%
2025-03-24	37.05	37.88	35.47	36.62	36.46	qfq	3,660,473	135,102,757	-1.16%
2025-03-21	36.30	38.10	35.48	37.05	36.89	qfq	3,996,854	148,500,423	1.81%
2025-03-20	36.00	36.74	35.62	36.39	36.23	qfq	2,279,200	82,400,383	0.17%
2025-03-19	36.38	37.60	35.80	36.33	36.17	qfq	3,572,800	131,600,895	1.37%
2025-03-18	35.63	35.91	35.45	35.84	35.68	qfq	1,199,800	42,835,312	1.07%
2025-03-17	36.35	36.67	35.32	35.46	35.31	qfq	1,694,800	60,299,114	-1.91%
2025-03-14	36.16	36.32	35.52	36.15	35.99	qfq	1,342,900	48,307,895	-0.47%
2025-03-13	36.42	36.80	35.50	36.32	36.16	qfq	1,468,000	52,823,355	-0.57%
2025-03-12	35.78	36.99	35.56	36.53	36.37	qfq	2,298,801	83,805,636	2.90%
2025-03-11	35.01	35.50	34.92	35.50	35.35	qfq	886,400	31,208,409	-0.31%
2025-03-10	36.27	36.35	35.33	35.61	35.46	qfq	1,298,300	46,297,708	-0.75%
2025-03-07	36.06	36.63	35.73	35.88	35.72	qfq	2,149,540	77,658,182	-1.91%
2025-03-06	36.20	37.50	35.86	36.58	36.42	qfq	3,917,095	143,525,687	0.97%
2025-03-05	36.69	38.59	35.43	36.23	36.07	qfq	4,145,500	153,043,131	0.36%
2025-03-04	33.51	36.27	33.51	36.10	35.94	qfq	2,884,768	101,851,116	7.25%
2025-03-03	33.81	34.35	33.40	33.66	33.51	qfq	1,127,900	38,277,895	-0.12%
2025-02-28	34.70	34.94	33.60	33.70	33.55	qfq	1,367,700	46,810,075	-3.60%
2025-02-27	35.35	35.35	34.21	34.96	34.81	qfq	2,035,591	70,691,226	-0.48%
2025-02-26	35.80	36.68	34.85	35.13	34.98	qfq	1,784,800	63,159,904	-0.06%
2025-02-25	35.00	35.71	34.86	35.15	35.00	qfq	1,659,300	58,535,321	-1.87%
2025-02-24	36.28	36.43	35.28	35.82	35.66	qfq	2,831,800	101,048,194	-1.76%
2025-02-21	36.68	37.68	35.71	36.46	36.30	qfq	4,677,300	170,222,500	5.41%
2025-02-20	35.02	35.20	34.30	34.59	34.44	qfq	1,785,400	61,955,707	-1.79%
2025-02-19	34.86	35.25	34.70	35.22	35.07	qfq	1,836,000	64,217,360	0.80%
2025-02-18	35.50	36.20	34.77	34.94	34.79	qfq	2,430,000	86,127,314	-3.51%
2025-02-17	35.63	37.44	35.50	36.21	36.05	qfq	3,509,080	127,334,911	2.90%
2025-02-14	35.01	35.75	34.26	35.19	35.04	qfq	3,107,375	108,310,042	-0.65%
2025-02-13	35.98	36.97	35.38	35.42	35.27	qfq	3,309,100	119,017,856	0.63%
2025-02-12	35.02	37.45	34.81	35.20	35.05	qfq	3,413,075	121,485,922	2.18%
2025-02-11	33.69	34.77	33.24	34.45	34.30	qfq	1,893,368	64,525,822	2.23%
2025-02-10	33.10	33.74	32.90	33.70	33.55	qfq	1,347,000	45,006,961	2.46%
2025-02-07	32.65	33.37	32.53	32.89	32.75	qfq	1,535,300	50,552,695	0.64%
2025-02-06	32.09	32.81	31.71	32.68	32.54	qfq	1,426,200	46,161,918	1.97%
2025-02-05	31.58	32.18	31.38	32.05	31.91	qfq	1,088,306	34,706,869	3.05%
2025-01-27	31.92	32.39	31.10	31.10	30.97	qfq	1,143,500	36,294,035	-2.42%
2025-01-24	31.31	31.90	31.28	31.87	31.73	qfq	985,000	31,110,596	1.43%
2025-01-23	32.05	32.45	31.42	31.42	31.28	qfq	1,270,000	40,656,434	-0.44%
2025-01-22	31.15	31.99	30.89	31.56	31.42	qfq	1,242,300	39,259,128	0.90%
2025-01-21	31.76	31.88	30.95	31.28	31.14	qfq	867,500	27,142,601	-0.35%
2025-01-20	30.84	31.59	30.60	31.39	31.25	qfq	1,270,200	39,721,676	2.82%
2025-01-17	30.55	30.96	30.21	30.53	30.40	qfq	773,400	23,616,303	-1.04%
2025-01-16	30.88	31.33	30.32	30.85	30.72	qfq	1,016,700	31,373,155	-0.03%
2025-01-15	31.46	31.46	30.70	30.86	30.73	qfq	1,060,502	32,854,158	-1.31%
2025-01-14	29.91	31.31	29.88	31.27	31.13	qfq	1,480,731	45,384,027	5.75%
2025-01-13	29.31	29.97	28.41	29.57	29.44	qfq	1,032,400	30,157,218	-0.61%
2025-01-10	31.50	31.66	29.66	29.75	29.62	qfq	1,819,130	55,644,780	-5.53%
2025-01-09	31.66	32.08	31.22	31.49	31.35	qfq	1,164,906	36,979,862	-0.51%
2025-01-08	31.51	32.18	30.66	31.65	31.51	qfq	1,817,597	57,279,818	-1.09%
2025-01-07	30.84	32.00	30.40	32.00	31.86	qfq	1,844,519	57,479,148	5.65%
2025-01-06	30.85	31.32	29.29	30.29	30.16	qfq	1,409,800	42,770,391	-2.20%
2025-01-03	33.66	33.95	30.80	30.97	30.84	qfq	2,215,077	70,836,121	-7.55%
2025-01-02	33.53	34.86	32.56	33.50	33.36	qfq	2,068,934	69,883,474	-0.50%
2024-12-31	35.38	35.96	33.50	33.67	33.52	qfq	2,525,200	86,744,207	-5.55%
2024-12-30	35.75	36.99	35.20	35.65	35.50	qfq	2,262,886	81,076,770	0.11%
2024-12-27	36.00	36.79	35.35	35.61	35.46	qfq	3,087,200	111,379,016	-1.47%
2024-12-26	35.48	36.29	34.81	36.14	35.98	qfq	3,134,519	112,275,089	3.46%
2024-12-25	37.16	37.40	34.80	34.93	34.78	qfq	3,449,028	123,232,345	-6.03%
2024-12-24	35.78	37.18	35.12	37.17	37.01	qfq	4,451,631	162,101,416	3.57%
2024-12-23	38.00	38.33	35.39	35.89	35.73	qfq	5,267,514	194,599,823	-8.95%
2024-12-20	40.24	41.20	37.88	39.42	39.25	qfq	9,961,907	385,974,721	-4.39%
2024-12-19	34.02	41.23	33.64	41.23	41.05	qfq	7,459,814	295,602,814	19.99%
2024-12-18	31.80	34.68	30.77	34.36	34.21	qfq	3,481,026	117,144,654	8.53%
2024-12-17	33.20	33.39	31.50	31.66	31.52	qfq	1,128,200	36,194,451	-4.41%
2024-12-16	33.27	33.80	32.78	33.12	32.98	qfq	1,280,800	42,635,442	0.06%
2024-12-13	33.81	34.00	33.05	33.10	32.96	qfq	907,200	30,387,991	-2.10%
2024-12-12	33.76	33.91	33.25	33.81	33.66	qfq	1,124,200	37,788,735	0.03%
2024-12-11	34.00	34.00	33.51	33.80	33.65	qfq	658,900	22,220,347	0.27%
2024-12-10	34.69	34.88	33.53	33.71	33.56	qfq	1,601,400	54,456,848	0.09%
2024-12-09	33.37	33.82	32.75	33.68	33.53	qfq	1,171,536	38,989,044	0.93%
2024-12-06	34.27	34.48	33.08	33.37	33.23	qfq	1,347,500	45,175,828	-0.98%
2024-12-05	32.36	33.79	32.36	33.70	33.55	qfq	1,879,900	62,654,019	4.40%
2024-12-04	33.18	33.18	32.10	32.28	32.14	qfq	1,015,900	33,188,132	-2.80%
2024-12-03	32.60	33.40	32.17	33.21	33.07	qfq	1,543,400	50,696,976	2.09%
2024-12-02	32.30	32.59	32.21	32.53	32.39	qfq	985,700	31,938,887	0.59%
2024-11-29	31.75	32.50	31.55	32.34	32.20	qfq	1,059,400	34,058,130	1.92%
2024-11-28	31.61	32.14	31.41	31.73	31.59	qfq	964,800	30,728,422	0.41%
2024-11-27	31.15	31.60	30.32	31.60	31.46	qfq	851,400	26,291,333	1.38%
2024-11-26	31.21	31.79	31.03	31.17	31.04	qfq	982,800	30,909,493	-0.35%
2024-11-25	30.69	31.28	30.31	31.28	31.14	qfq	770,200	23,767,820	3.00%
2024-11-22	32.33	32.35	30.30	30.37	30.24	qfq	1,316,600	41,300,665	-6.15%
2024-11-21	32.00	32.56	31.71	32.36	32.22	qfq	1,417,503	45,675,579	1.06%
2024-11-20	31.57	32.37	31.16	32.02	31.88	qfq	1,283,703	40,879,509	1.39%
2024-11-19	30.80	31.70	30.49	31.58	31.44	qfq	874,200	27,176,199	2.90%
2024-11-18	31.67	31.98	30.16	30.69	30.56	qfq	1,079,600	33,229,464	-3.06%
2024-11-15	32.70	32.95	31.60	31.66	31.52	qfq	991,200	32,049,613	-2.58%
2024-11-14	33.65	34.28	32.41	32.50	32.36	qfq	1,581,300	52,519,768	-3.33%
2024-11-13	32.81	33.62	32.05	33.62	33.47	qfq	1,967,100	65,004,034	1.57%
2024-11-12	32.44	33.99	32.18	33.10	32.96	qfq	2,691,600	88,696,118	2.00%
2024-11-11	31.45	32.46	31.34	32.45	32.31	qfq	1,469,092	47,026,950	2.98%
2024-11-08	32.05	32.30	31.38	31.51	31.37	qfq	1,519,700	48,452,040	0.10%
2024-11-07	30.56	31.49	30.56	31.48	31.34	qfq	1,396,337	43,511,905	1.84%
2024-11-06	31.08	31.39	30.35	30.91	30.78	qfq	1,305,902	40,310,539	-0.61%
2024-11-05	30.47	31.20	30.45	31.10	30.97	qfq	1,500,602	46,381,040	2.13%
2024-11-04	29.66	30.51	29.47	30.45	30.32	qfq	717,700	21,721,119	2.66%
2024-11-01	31.38	31.72	29.64	29.66	29.53	qfq	1,319,091	40,003,957	-5.63%
2024-10-31	31.00	31.90	31.00	31.43	31.29	qfq	855,100	26,918,772	1.45%
2024-10-30	31.50	31.95	30.60	30.98	30.85	qfq	1,113,400	34,735,274	-1.71%
2024-10-29	32.19	32.60	31.17	31.52	31.38	qfq	1,247,920	39,551,886	-1.59%
2024-10-28	31.41	32.04	31.25	32.03	31.89	qfq	1,063,104	33,832,687	1.97%
2024-10-25	31.26	31.88	31.21	31.41	31.27	qfq	1,015,800	32,107,741	0.48%
2024-10-24	31.60	31.88	31.00	31.26	31.12	qfq	753,200	23,613,783	-1.94%
2024-10-23	32.30	32.90	31.71	31.88	31.74	qfq	1,112,572	35,778,347	-0.22%
2024-10-22	32.05	32.33	31.30	31.95	31.81	qfq	1,234,000	39,309,456	-0.22%
2024-10-21	31.38	32.58	30.88	32.02	31.88	qfq	1,825,100	57,971,844	3.02%
2024-10-18	30.44	31.66	29.96	31.08	30.95	qfq	1,761,204	54,161,769	2.54%
2024-10-17	31.49	32.30	30.31	30.31	30.18	qfq	1,411,100	44,058,160	0.07%
2024-10-16	29.45	30.89	29.17	30.29	30.16	qfq	976,700	29,619,165	1.58%
2024-10-15	30.64	30.86	29.82	29.82	29.69	qfq	1,075,435	32,613,525	-2.68%
2024-10-14	29.61	30.75	29.31	30.64	30.51	qfq	1,065,500	32,139,900	3.48%
2024-10-11	31.37	31.37	29.19	29.61	29.48	qfq	1,110,200	33,461,543	-5.46%
2024-10-10	31.15	32.35	30.60	31.32	31.18	qfq	1,139,000	35,931,510	1.99%
2024-10-09	33.93	33.93	30.70	30.71	30.58	qfq	1,853,880	59,953,065	-12.06%
2024-10-08	36.94	37.01	32.60	34.92	34.77	qfq	3,067,180	107,263,461	9.13%
2024-09-30	29.50	32.40	28.88	32.00	31.86	qfq	2,455,249	75,471,029	12.76%
2024-09-27	27.12	29.10	26.92	28.38	28.26	qfq	1,344,200	37,532,118	5.90%
2024-09-26	26.26	26.82	26.20	26.80	26.68	qfq	715,500	19,020,534	2.29%
2024-09-25	26.10	26.76	25.96	26.20	26.09	qfq	718,900	18,966,401	1.12%
2024-09-24	25.39	26.00	25.02	25.91	25.80	qfq	654,100	16,755,270	2.94%
2024-09-23	25.66	25.88	25.03	25.17	25.06	qfq	473,900	11,983,890	-1.45%
2024-09-20	25.66	26.00	25.40	25.54	25.43	qfq	378,400	9,705,784	-0.04%
2024-09-19	25.02	25.76	24.92	25.55	25.44	qfq	366,000	9,320,227	2.24%
2024-09-18	25.54	25.90	24.66	24.99	24.88	qfq	453,900	11,348,837	-2.27%
2024-09-13	26.40	26.63	25.34	25.57	25.46	qfq	480,700	12,477,472	-3.22%
2024-09-12	26.36	27.27	26.24	26.42	26.31	qfq	714,200	19,093,796	0.23%
2024-09-11	25.76	26.63	25.76	26.36	26.25	qfq	475,300	12,521,270	0.73%
2024-09-10	25.94	26.25	25.30	26.17	26.06	qfq	337,443	8,734,391	1.28%
2024-09-09	26.05	26.16	25.56	25.84	25.73	qfq	313,800	8,111,961	-0.23%
2024-09-06	26.68	26.68	25.88	25.90	25.79	qfq	344,343	9,039,805	-2.92%
2024-09-05	26.59	26.83	26.40	26.68	26.56	qfq	234,600	6,248,645	0.72%
2024-09-04	26.50	26.77	26.32	26.49	26.38	qfq	375,200	9,952,100	-1.23%
2024-09-03	26.99	27.06	26.57	26.82	26.70	qfq	321,900	8,641,104	0.30%
2024-09-02	27.25	27.52	26.58	26.74	26.62	qfq	553,143	14,979,537	-1.94%
2024-08-30	26.88	27.66	26.75	27.27	27.15	qfq	756,243	20,683,092	1.00%
2024-08-29	26.84	27.20	26.20	27.00	26.88	qfq	545,543	14,644,854	1.66%
2024-08-28	26.40	26.97	26.06	26.56	26.45	qfq	493,800	13,150,349	1.84%
2024-08-27	26.76	26.76	25.98	26.08	25.97	qfq	254,200	6,675,046	-1.55%
2024-08-26	26.05	26.60	26.05	26.49	26.38	qfq	329,191	8,697,925	1.69%
2024-08-23	26.12	26.35	25.61	26.05	25.94	qfq	343,500	8,919,875	-1.10%
2024-08-22	26.60	27.01	26.31	26.34	26.23	qfq	301,971	8,041,071	-1.20%
2024-08-21	26.95	26.97	26.60	26.66	26.54	qfq	296,100	7,923,005	-0.60%
2024-08-20	27.80	27.87	26.66	26.82	26.70	qfq	637,731	17,236,376	-3.53%
2024-08-19	27.92	28.23	27.60	27.80	27.68	qfq	367,100	10,229,555	-1.59%
2024-08-16	28.31	28.65	28.08	28.25	28.13	qfq	577,100	16,372,696	-0.18%
2024-08-15	27.71	28.36	27.50	28.30	28.18	qfq	824,100	23,055,736	-0.46%
2024-08-14	28.69	30.00	28.41	28.43	28.31	qfq	999,200	29,087,291	0.57%
2024-08-13	27.99	28.50	27.71	28.27	28.15	qfq	744,700	20,989,210	1.73%
2024-08-12	28.03	28.41	27.72	27.79	27.67	qfq	467,700	13,098,576	-0.75%
2024-08-09	28.28	28.38	28.00	28.00	27.88	qfq	457,900	12,881,168	-0.11%
2024-08-08	28.90	29.22	27.74	28.03	27.91	qfq	896,200	25,258,097	-3.31%
2024-08-07	30.00	30.45	28.99	28.99	28.86	qfq	1,040,760	30,790,897	1.22%
2024-08-06	28.43	28.75	28.10	28.64	28.52	qfq	502,900	14,277,655	2.29%
2024-08-05	28.50	29.15	28.00	28.00	27.88	qfq	672,500	19,164,237	-2.81%
2024-08-02	29.51	29.77	28.76	28.81	28.69	qfq	788,300	23,069,172	-3.32%
2024-08-01	29.93	30.19	29.60	29.80	29.67	qfq	966,300	28,859,887	-1.03%
2024-07-31	29.47	30.27	29.27	30.11	29.98	qfq	1,832,200	54,515,312	-1.18%
2024-07-30	28.30	30.50	28.01	30.47	30.34	qfq	2,229,260	66,250,043	7.55%
2024-07-29	28.86	29.11	28.25	28.33	28.21	qfq	516,800	14,762,366	0.32%
2024-07-26	27.98	28.38	27.82	28.24	28.12	qfq	421,800	11,868,377	1.00%
2024-07-25	27.50	28.12	27.31	27.96	27.84	qfq	433,000	12,044,327	1.30%
2024-07-24	27.95	28.17	27.36	27.60	27.48	qfq	395,400	10,945,845	-1.15%
2024-07-23	28.80	29.07	27.91	27.92	27.80	qfq	456,909	13,035,935	-3.12%
2024-07-22	28.60	29.12	28.09	28.82	28.70	qfq	460,500	13,292,203	0.77%
2024-07-19	27.98	28.90	27.88	28.60	28.48	qfq	552,700	15,747,750	1.92%
2024-07-18	27.85	28.19	27.33	28.06	27.94	qfq	610,600	16,916,801	-0.50%
2024-07-17	28.89	29.10	28.14	28.20	28.08	qfq	756,500	21,439,090	-2.19%
2024-07-16	29.70	29.99	28.74	28.83	28.71	qfq	912,600	26,506,464	-2.86%
2024-07-15	30.59	30.88	29.60	29.68	29.55	qfq	816,980	24,341,460	-3.01%
2024-07-12	30.70	31.46	30.59	30.60	30.47	qfq	920,300	28,487,031	-0.94%
2024-07-11	30.61	31.08	30.60	30.89	30.76	qfq	1,396,700	43,101,488	1.95%
2024-07-10	31.10	31.10	30.21	30.30	30.17	qfq	802,700	24,578,066	-2.57%
2024-07-09	29.90	31.30	29.60	31.10	30.97	qfq	1,050,480	32,142,857	4.89%
2024-07-08	30.80	31.11	29.56	29.65	29.52	qfq	739,500	22,209,126	-4.35%
2024-07-05	31.00	31.25	30.05	31.00	30.87	qfq	726,500	22,397,690	0.03%
2024-07-04	31.97	32.49	30.54	30.99	30.86	qfq	1,126,800	35,456,455	-3.61%
2024-07-03	34.00	34.34	31.90	32.15	32.01	qfq	1,753,008	57,256,102	-5.02%
2024-07-02	32.80	33.85	32.12	33.85	33.70	qfq	2,134,680	71,113,162	2.73%
2024-07-01	33.00	33.86	32.46	32.95	32.81	qfq	1,593,480	52,623,755	-0.57%
2024-06-28	32.00	34.32	32.00	33.14	33.00	qfq	2,354,369	78,355,705	2.19%
2024-06-27	31.00	32.43	31.00	32.43	32.29	qfq	1,458,580	46,661,149	3.81%
2024-06-26	30.01	31.38	29.61	31.24	31.10	qfq	695,600	21,367,327	3.10%
2024-06-25	29.96	30.45	29.50	30.30	30.17	qfq	604,437	18,123,945	1.13%
2024-06-24	31.10	31.66	29.75	29.96	29.83	qfq	946,205	28,749,159	-5.49%
2024-06-21	30.96	31.90	30.76	31.70	31.56	qfq	772,300	24,350,881	1.60%
2024-06-20	32.19	32.70	31.20	31.20	31.06	qfq	1,293,800	41,150,733	-5.25%
2024-06-19	32.01	33.32	31.51	32.93	32.79	qfq	1,892,400	61,838,041	1.82%
2024-06-18	31.51	32.50	31.16	32.34	31.80	qfq	1,161,800	37,086,746	1.92%
2024-06-17	31.68	32.38	30.53	31.73	31.20	qfq	1,539,900	48,531,593	-2.88%
2024-06-14	30.26	34.72	30.06	32.67	32.13	qfq	2,416,900	80,564,359	6.28%
2024-06-13	30.27	31.60	30.25	30.74	30.23	qfq	797,700	24,665,676	1.92%
2024-06-12	29.45	30.49	29.45	30.16	29.66	qfq	492,500	14,901,598	1.72%
2024-06-11	29.23	29.73	28.31	29.65	29.16	qfq	530,600	15,475,148	1.44%
2024-06-07	28.91	29.87	28.83	29.23	28.74	qfq	568,600	16,689,526	1.60%
2024-06-06	29.80	30.73	28.77	28.77	28.29	qfq	788,216	23,309,235	-3.62%
2024-06-05	30.91	30.96	29.85	29.85	29.35	qfq	902,100	27,368,408	-4.57%
2024-06-04	31.53	31.53	30.07	31.28	30.76	qfq	1,198,989	36,821,906	-1.26%
2024-06-03	32.85	33.17	31.47	31.68	31.15	qfq	1,071,789	34,350,849	-3.56%
2024-05-31	32.62	33.59	32.50	32.85	32.30	qfq	1,154,180	38,173,853	0.09%
2024-05-30	34.55	34.57	32.61	32.82	32.27	qfq	1,431,880	47,666,825	-4.57%
2024-05-29	34.63	34.95	33.80	34.39	33.82	qfq	2,110,716	72,552,549	-4.23%
2024-05-28	33.55	36.00	33.08	35.91	35.31	qfq	3,315,441	114,548,804	3.16%
2024-05-27	32.39	35.36	32.07	34.81	34.23	qfq	3,260,171	109,903,917	7.47%
2024-05-24	31.00	33.28	31.00	32.39	31.85	qfq	2,348,432	76,321,776	4.72%
2024-05-23	31.85	31.88	30.81	30.93	30.42	qfq	729,700	22,823,977	-2.06%
2024-05-22	31.22	31.86	31.13	31.58	31.05	qfq	651,700	20,561,842	0.61%
2024-05-21	31.88	32.00	31.04	31.39	30.87	qfq	704,400	22,102,752	-1.81%
2024-05-20	32.18	32.34	31.64	31.97	31.44	qfq	808,100	25,842,733	-0.75%
2024-05-17	31.87	32.45	31.82	32.21	31.67	qfq	775,700	24,902,287	1.19%
2024-05-16	31.43	32.45	31.43	31.83	31.30	qfq	836,400	26,770,162	0.89%
2024-05-15	32.18	32.78	31.49	31.55	31.02	qfq	1,444,216	46,298,828	-3.81%
2024-05-14	30.93	34.39	30.89	32.80	32.25	qfq	2,209,416	72,695,543	6.25%
2024-05-13	31.74	31.74	30.50	30.87	30.36	qfq	940,300	29,089,310	-3.53%
2024-05-10	32.50	32.81	31.52	32.00	31.47	qfq	826,500	26,541,262	-2.14%
2024-05-09	32.25	32.75	32.25	32.70	32.16	qfq	976,900	31,769,173	1.46%
2024-05-08	31.88	33.00	31.68	32.23	31.69	qfq	1,170,700	37,915,255	1.10%
2024-05-07	31.79	32.06	31.51	31.88	31.35	qfq	628,084	20,031,149	0.06%
2024-05-06	31.90	32.11	31.48	31.86	31.33	qfq	899,900	28,620,445	1.85%
2024-04-30	32.37	32.65	31.13	31.28	30.76	qfq	760,899	24,098,934	-3.46%
2024-04-29	31.53	32.58	30.97	32.40	31.86	qfq	990,382	31,620,035	2.24%
2024-04-26	30.60	31.98	30.35	31.69	31.16	qfq	1,304,615	40,700,384	-1.89%
2024-04-25	31.75	32.88	31.75	32.30	31.76	qfq	786,800	25,437,593	0.62%
2024-04-24	30.60	32.49	30.50	32.10	31.57	qfq	852,209	26,975,053	3.32%
2024-04-23	29.09	31.07	29.09	31.07	30.55	qfq	912,400	27,619,049	6.62%
2024-04-22	29.32	29.81	28.60	29.14	28.66	qfq	348,984	10,172,833	-1.09%
2024-04-19	30.05	30.42	28.99	29.46	28.97	qfq	465,515	13,770,222	-1.47%
2024-04-18	30.49	30.54	29.61	29.90	29.40	qfq	586,000	17,588,843	-0.99%
2024-04-17	28.32	30.21	28.32	30.20	29.70	qfq	756,900	22,420,804	9.06%
2024-04-16	29.96	29.96	27.69	27.69	27.23	qfq	756,300	21,532,777	-7.58%
2024-04-15	32.19	32.85	29.51	29.96	29.46	qfq	903,500	27,800,357	-7.50%
2024-04-12	32.26	32.96	32.10	32.39	31.85	qfq	470,200	15,260,658	0.43%
2024-04-11	32.12	33.10	31.68	32.25	31.71	qfq	545,115	17,771,292	0.44%
2024-04-10	33.15	33.36	31.68	32.11	31.58	qfq	641,200	20,716,943	-3.72%
2024-04-09	33.05	33.44	32.85	33.35	32.79	qfq	397,200	13,180,933	0.91%
2024-04-08	34.21	34.22	32.51	33.05	32.50	qfq	673,088	22,329,482	-3.36%
2024-04-03	35.36	35.63	34.00	34.20	33.63	qfq	861,252	29,671,801	-4.07%
2024-04-02	36.69	36.99	35.35	35.65	35.06	qfq	1,330,286	47,907,466	-3.13%
2024-04-01	37.40	37.73	36.40	36.80	36.19	qfq	1,393,777	51,456,170	-1.02%
2024-03-29	36.15	37.98	36.13	37.18	36.56	qfq	1,335,824	49,737,093	2.59%
2024-03-28	34.85	36.90	34.50	36.24	35.64	qfq	1,029,297	37,061,538	3.45%
2024-03-27	36.32	37.60	35.00	35.03	34.45	qfq	945,100	34,361,074	-3.37%
2024-03-26	37.36	37.80	36.06	36.25	35.65	qfq	878,943	32,227,331	-2.95%
2024-03-25	38.40	38.79	37.13	37.35	36.73	qfq	1,121,218	42,638,387	-3.79%
2024-03-22	39.50	39.59	37.60	38.82	38.17	qfq	1,889,741	72,808,823	-1.22%
2024-03-21	37.60	40.50	36.28	39.30	38.65	qfq	2,663,477	100,942,882	4.80%
2024-03-20	37.30	37.94	37.09	37.50	36.88	qfq	1,107,517	41,451,288	0.00%
2024-03-19	37.08	38.26	36.98	37.50	36.88	qfq	1,831,691	68,688,744	0.56%
2024-03-18	36.54	37.50	36.35	37.29	36.67	qfq	1,693,246	62,550,735	2.30%
2024-03-15	36.55	37.12	35.58	36.45	35.84	qfq	1,646,732	59,491,644	-2.20%
2024-03-14	36.51	38.07	36.12	37.27	36.65	qfq	2,412,802	89,490,027	1.55%
2024-03-13	38.80	39.07	36.70	36.70	36.09	qfq	3,960,897	149,254,428	-7.42%
2024-03-12	33.05	39.64	33.05	39.64	38.98	qfq	2,797,377	107,798,891	20.01%
2024-03-11	31.69	35.18	31.69	33.03	32.48	qfq	1,671,811	55,350,401	4.89%
2024-03-08	31.37	31.63	30.85	31.49	30.97	qfq	695,087	21,786,178	0.45%
2024-03-07	32.16	32.72	31.30	31.35	30.83	qfq	957,378	30,632,395	-3.06%
2024-03-06	31.25	32.89	31.25	32.34	31.80	qfq	1,317,712	42,417,734	1.38%
2024-03-05	33.00	33.00	31.26	31.90	31.37	qfq	1,585,007	51,119,928	-3.77%
2024-03-04	31.04	33.15	30.89	33.15	32.60	qfq	1,840,813	58,551,722	6.59%
2024-03-01	30.71	31.70	30.67	31.10	30.58	qfq	1,043,015	32,434,488	1.27%
2024-02-29	29.79	30.98	29.40	30.71	30.20	qfq	1,111,429	33,747,512	2.61%
2024-02-28	33.58	33.88	29.72	29.93	29.43	qfq	1,730,711	55,525,735	-10.12%
2024-02-27	32.28	33.31	31.70	33.30	32.75	qfq	1,271,816	41,493,850	2.75%
2024-02-26	32.20	32.98	31.50	32.41	31.87	qfq	1,434,474	46,135,078	-1.16%
2024-02-23	30.00	32.89	30.00	32.79	32.24	qfq	1,557,374	49,186,761	9.63%
2024-02-22	29.23	30.00	29.12	29.91	29.41	qfq	701,586	20,845,908	2.26%
2024-02-21	28.51	30.48	28.11	29.25	28.76	qfq	906,122	26,808,686	1.49%
2024-02-20	28.40	29.18	27.62	28.82	28.34	qfq	738,122	21,198,233	2.56%
2024-02-19	27.39	28.44	27.30	28.10	27.63	qfq	1,110,232	30,876,512	4.85%
2024-02-08	24.75	26.97	24.03	26.80	26.35	qfq	1,355,235	34,522,143	9.30%
2024-02-07	26.46	26.80	23.88	24.52	24.11	qfq	1,496,137	37,826,314	-7.33%
2024-02-06	25.51	27.36	23.67	26.46	26.02	qfq	1,357,800	34,568,438	0.38%
2024-02-05	29.69	29.69	25.25	26.36	25.92	qfq	1,083,566	28,977,254	-11.31%
2024-02-02	32.08	32.77	28.63	29.72	29.23	qfq	971,100	29,588,382	-7.36%
2024-02-01	32.99	33.00	31.07	32.08	31.55	qfq	662,200	21,227,997	-1.29%
2024-01-31	35.25	35.30	32.45	32.50	31.96	qfq	721,947	24,253,423	-7.80%
2024-01-30	36.60	36.84	35.25	35.25	34.66	qfq	610,600	21,926,405	-4.99%
2024-01-29	38.24	38.33	36.06	37.10	36.48	qfq	548,500	20,454,630	-1.43%
2024-01-26	37.75	38.38	37.35	37.64	37.01	qfq	416,600	15,798,797	-0.03%
2024-01-25	36.50	37.87	36.43	37.65	37.02	qfq	526,298	19,593,512	2.31%
2024-01-24	36.20	36.88	35.38	36.80	36.19	qfq	763,700	27,614,518	2.62%
2024-01-23	36.37	36.37	35.13	35.86	35.26	qfq	651,800	23,356,797	-1.40%
2024-01-22	39.29	39.29	35.95	36.37	35.76	qfq	838,607	31,519,443	-6.98%
2024-01-19	40.15	40.20	39.00	39.10	38.45	qfq	640,495	25,358,810	-1.51%
2024-01-18	40.70	40.70	38.70	39.70	39.04	qfq	964,040	37,988,634	-2.05%
2024-01-17	41.19	41.23	40.44	40.53	39.86	qfq	573,000	23,397,704	-1.58%
2024-01-16	41.51	41.78	40.70	41.18	40.49	qfq	788,300	32,450,084	-0.77%
2024-01-15	42.04	42.29	41.25	41.50	40.81	qfq	735,700	30,594,565	-1.89%
2024-01-12	42.72	44.20	42.27	42.30	41.60	qfq	984,266	42,639,514	-0.66%
2024-01-11	41.41	42.60	41.31	42.58	41.87	qfq	604,866	25,522,281	2.68%
2024-01-10	42.00	42.56	41.12	41.47	40.78	qfq	752,989	31,453,800	-1.87%
2024-01-09	42.55	43.40	41.60	42.26	41.56	qfq	959,200	40,706,299	-0.68%
2024-01-08	42.60	44.20	42.50	42.55	41.84	qfq	1,144,895	49,563,951	-0.75%
2024-01-05	42.96	44.14	42.66	42.87	42.16	qfq	1,169,166	50,777,475	0.47%
2024-01-04	42.66	42.98	42.03	42.67	41.96	qfq	604,100	25,744,460	0.68%
2024-01-03	43.47	43.47	41.95	42.38	41.67	qfq	883,200	37,499,146	-2.46%
2024-01-02	44.00	44.42	43.40	43.45	42.73	qfq	963,438	42,222,673	-0.14%
2023-12-29	42.51	44.14	42.31	43.51	42.79	qfq	1,231,648	53,623,073	3.03%
2023-12-28	41.42	43.00	40.80	42.23	41.53	qfq	945,582	39,866,943	1.98%
2023-12-27	40.21	41.91	40.21	41.41	40.72	qfq	743,600	30,641,374	2.53%
2023-12-26	41.70	41.70	40.13	40.39	39.72	qfq	607,800	24,651,616	-2.72%
2023-12-25	42.02	42.60	41.17	41.52	40.83	qfq	750,738	31,467,425	-1.00%
2023-12-22	43.20	43.62	41.71	41.94	41.24	qfq	1,110,800	47,393,016	-2.01%
2023-12-21	42.99	43.30	41.57	42.80	42.09	qfq	1,328,173	56,244,185	-0.70%
2023-12-20	41.98	44.98	41.73	43.10	42.38	qfq	2,008,900	87,532,896	3.28%
2023-12-19	40.37	42.28	40.18	41.73	41.04	qfq	971,300	40,281,608	3.57%
2023-12-18	40.89	41.15	40.18	40.29	39.62	qfq	356,700	14,488,623	-1.56%
2023-12-15	41.35	41.41	40.50	40.93	40.25	qfq	446,300	18,227,506	-0.29%
2023-12-14	41.46	41.70	40.95	41.05	40.37	qfq	331,500	13,692,806	-0.92%
2023-12-13	41.93	42.02	41.21	41.43	40.74	qfq	399,400	16,600,831	-1.45%
2023-12-12	41.80	42.08	41.46	42.04	41.34	qfq	350,422	14,648,407	0.41%
2023-12-11	41.00	41.90	40.74	41.87	41.17	qfq	462,527	19,196,311	2.05%
2023-12-08	41.63	42.06	40.96	41.03	40.35	qfq	606,200	25,113,235	-1.42%
2023-12-07	42.05	42.44	41.60	41.62	40.93	qfq	535,500	22,461,408	-1.12%
2023-12-06	42.84	43.06	41.95	42.09	41.39	qfq	782,427	33,288,689	-1.70%
2023-12-05	43.49	44.49	42.80	42.82	42.11	qfq	912,200	39,584,211	-1.68%
2023-12-04	42.62	44.30	42.62	43.55	42.83	qfq	945,000	41,221,445	1.99%
2023-12-01	42.80	42.95	42.05	42.70	41.99	qfq	463,700	19,680,821	-0.16%
2023-11-30	42.79	43.80	42.20	42.77	42.06	qfq	689,000	29,603,802	-0.02%
2023-11-29	42.76	43.70	42.39	42.78	42.07	qfq	419,027	17,992,434	0.07%
2023-11-28	41.86	42.83	41.70	42.75	42.04	qfq	465,300	19,748,386	2.10%
2023-11-27	41.89	42.46	41.61	41.87	41.17	qfq	552,440	23,222,862	-0.10%
2023-11-24	43.10	43.43	41.49	41.91	41.21	qfq	1,091,900	45,951,815	-3.12%
2023-11-23	43.00	43.49	43.00	43.26	42.54	qfq	457,240	19,770,043	0.60%
2023-11-22	43.15	43.59	42.80	43.00	42.28	qfq	669,100	28,895,443	-1.10%
2023-11-21	43.99	44.30	43.11	43.48	42.76	qfq	643,100	28,035,215	-1.29%
2023-11-20	43.85	44.07	43.31	44.05	43.32	qfq	681,763	29,859,403	0.62%
2023-11-17	43.61	43.95	43.52	43.78	43.05	qfq	588,356	25,708,928	0.30%
2023-11-16	44.06	44.32	43.53	43.65	42.92	qfq	791,056	34,702,941	-1.00%
2023-11-15	44.58	44.68	43.68	44.09	43.36	qfq	1,017,974	44,871,043	-0.79%
2023-11-14	45.54	45.60	43.93	44.44	43.70	qfq	1,627,614	72,177,183	-2.33%
2023-11-13	42.68	45.80	42.68	45.50	44.74	qfq	2,558,510	113,441,778	7.31%
2023-11-10	43.48	43.88	41.85	42.40	41.69	qfq	2,317,046	99,238,753	-4.29%
2023-11-09	43.34	46.59	42.78	44.30	43.56	qfq	2,822,464	126,607,773	1.58%
2023-11-08	41.67	43.84	41.43	43.61	42.88	qfq	1,890,508	81,361,795	4.33%
2023-11-07	41.70	41.97	41.31	41.80	41.10	qfq	508,100	21,157,040	0.24%
2023-11-06	41.08	41.75	41.08	41.70	41.01	qfq	526,300	21,869,540	1.73%
2023-11-03	40.30	41.21	40.30	40.99	40.31	qfq	429,400	17,593,541	1.94%
2023-11-02	41.58	41.58	40.17	40.21	39.54	qfq	349,800	14,170,670	-1.57%
2023-11-01	40.60	41.18	40.45	40.85	40.17	qfq	356,200	14,529,374	0.62%
2023-10-31	41.18	41.60	40.25	40.60	39.92	qfq	561,500	22,905,641	-1.41%
2023-10-30	41.51	41.74	40.80	41.18	40.49	qfq	744,800	30,806,784	-1.01%
2023-10-27	42.52	42.75	41.20	41.60	40.91	qfq	942,100	39,240,861	-2.00%
2023-10-26	41.93	43.38	41.86	42.45	41.74	qfq	1,208,000	51,317,554	1.26%
2023-10-25	42.23	42.50	40.73	41.92	41.22	qfq	1,414,773	58,661,754	5.89%
2023-10-24	38.35	39.76	38.35	39.59	38.93	qfq	623,924	24,519,753	3.40%
2023-10-23	39.50	39.90	38.00	38.29	37.65	qfq	527,600	20,335,767	-3.55%
2023-10-20	40.35	40.76	39.40	39.70	39.04	qfq	517,100	20,679,950	-1.68%
2023-10-19	40.40	41.58	40.07	40.38	39.71	qfq	753,234	30,686,891	-0.05%
2023-10-18	41.98	41.98	40.36	40.40	39.73	qfq	574,605	23,402,161	-3.28%
2023-10-17	41.96	42.19	41.53	41.77	41.07	qfq	429,400	17,935,032	0.07%
2023-10-16	42.73	42.86	41.42	41.74	41.05	qfq	662,800	27,783,111	-2.25%
2023-10-13	43.63	43.63	42.50	42.70	41.99	qfq	712,400	30,479,196	-2.13%
2023-10-12	44.14	44.15	43.53	43.63	42.90	qfq	570,100	24,939,523	-1.20%
2023-10-11	44.12	44.79	43.85	44.16	43.43	qfq	566,524	25,071,692	0.32%
2023-10-10	43.50	45.08	43.35	44.02	43.29	qfq	776,400	34,255,133	1.06%
2023-10-09	43.42	44.64	43.30	43.56	42.84	qfq	708,841	30,959,756	0.35%
2023-09-28	42.82	43.59	42.77	43.41	42.69	qfq	594,300	25,762,460	1.35%
2023-09-27	43.05	43.36	42.71	42.83	42.12	qfq	808,800	34,850,532	-0.51%
2023-09-26	43.00	43.43	42.72	43.05	42.33	qfq	456,600	19,665,998	-0.49%
2023-09-25	44.00	44.00	42.44	43.26	42.54	qfq	816,500	35,189,477	-1.37%
2023-09-22	42.96	44.13	42.70	43.86	43.13	qfq	710,093	30,965,561	2.12%
2023-09-21	42.92	43.85	42.54	42.95	42.24	qfq	767,834	33,134,826	0.12%
2023-09-20	42.82	43.28	42.62	42.90	42.19	qfq	628,000	26,987,693	0.09%
2023-09-19	44.10	44.47	42.82	42.86	42.15	qfq	713,000	30,788,325	-3.01%
2023-09-18	43.90	44.94	43.15	44.19	43.45	qfq	682,100	30,210,265	0.91%
2023-09-15	44.80	44.83	43.57	43.79	43.06	qfq	743,500	32,677,874	-2.25%
2023-09-14	45.80	45.97	44.48	44.80	44.05	qfq	555,059	24,991,386	-2.27%
2023-09-13	46.80	47.41	44.80	45.84	45.08	qfq	1,237,214	56,688,135	-2.65%
2023-09-12	48.19	48.35	47.00	47.09	46.31	qfq	829,100	39,297,029	-2.28%
2023-09-11	47.96	48.75	47.69	48.19	47.39	qfq	950,391	45,695,087	-0.23%
2023-09-08	48.00	48.83	47.15	48.30	47.50	qfq	1,242,641	59,453,832	-0.49%
2023-09-07	49.00	50.10	48.25	48.54	47.73	qfq	1,580,284	77,577,939	-1.50%
2023-09-06	48.21	49.60	47.86	49.28	48.46	qfq	1,510,700	73,978,856	1.00%
2023-09-05	47.04	49.14	46.99	48.79	47.98	qfq	1,842,227	89,150,053	2.22%
2023-09-04	46.87	48.37	46.23	47.73	46.94	qfq	1,631,996	77,149,747	2.12%
2023-09-01	44.88	48.80	44.50	46.74	45.96	qfq	2,771,351	129,401,469	4.33%
2023-08-31	45.15	45.58	44.72	44.80	44.05	qfq	773,735	34,870,589	-0.84%
2023-08-30	44.53	45.75	44.36	45.18	44.43	qfq	1,317,100	59,480,665	1.01%
2023-08-29	41.81	44.96	41.20	44.73	43.99	qfq	2,009,251	88,126,765	7.09%
2023-08-28	46.00	46.67	41.01	41.77	41.07	qfq	2,546,600	111,431,845	-4.63%
2023-08-25	47.00	47.43	43.70	43.80	43.07	qfq	2,101,029	94,850,146	-7.52%
2023-08-24	48.20	48.20	45.70	47.36	46.57	qfq	2,143,884	100,818,052	-2.31%
2023-08-23	51.00	52.00	47.80	48.48	47.67	qfq	3,242,873	159,295,369	-6.08%
2023-08-22	49.56	52.25	49.06	51.62	50.76	qfq	3,585,714	182,789,500	4.14%
2023-08-21	49.52	51.46	49.31	49.57	48.75	qfq	1,695,842	85,024,513	-0.86%
2023-08-18	49.00	51.17	49.00	50.00	49.17	qfq	2,606,122	131,012,547	0.46%
2023-08-17	48.60	49.98	46.86	49.77	48.94	qfq	2,385,397	115,838,508	4.25%
2023-08-16	49.21	49.22	47.58	47.74	46.95	qfq	1,199,400	57,762,273	-2.67%
2023-08-15	49.69	50.37	48.59	49.05	48.23	qfq	1,503,328	73,861,824	-1.94%
2023-08-14	49.58	50.55	49.10	50.02	49.19	qfq	1,727,500	86,072,799	0.04%
2023-08-11	50.00	52.00	49.53	50.00	49.17	qfq	2,390,123	120,177,358	-0.95%
2023-08-10	48.10	52.65	48.05	50.48	49.64	qfq	3,418,760	172,390,752	4.45%
2023-08-09	46.69	49.95	46.69	48.33	47.53	qfq	2,497,940	121,781,301	2.13%
2023-08-08	46.49	48.24	46.18	47.32	46.53	qfq	985,200	46,599,615	1.20%
2023-08-07	47.45	47.72	46.45	46.76	45.98	qfq	986,542	46,224,522	-1.41%
2023-08-04	47.18	47.74	46.78	47.43	46.64	qfq	1,181,839	55,883,421	0.83%
2023-08-03	49.49	49.49	46.09	47.04	46.26	qfq	1,679,242	79,530,250	-4.95%
2023-08-02	48.98	49.49	47.60	49.49	48.67	qfq	1,532,853	74,151,503	1.00%
2023-08-01	49.77	50.00	47.98	49.00	48.18	qfq	1,779,624	86,755,164	-1.55%
2023-07-31	50.19	50.49	49.38	49.77	48.94	qfq	1,575,056	78,354,244	-1.68%
2023-07-28	48.15	51.20	48.15	50.62	49.78	qfq	2,805,790	140,490,292	4.35%
2023-07-27	48.12	49.74	48.12	48.51	47.70	qfq	1,835,500	89,794,317	0.00%
2023-07-26	47.70	49.84	47.41	48.51	47.70	qfq	2,430,003	118,902,793	0.98%
2023-07-25	45.89	48.15	45.61	48.04	47.24	qfq	1,965,600	92,639,858	4.32%
2023-07-24	45.13	46.68	44.66	46.05	45.28	qfq	1,486,247	68,001,471	4.85%
2023-07-21	45.43	45.65	43.70	43.92	43.19	qfq	1,286,200	57,274,713	-3.15%
2023-07-20	47.02	47.14	45.08	45.35	44.60	qfq	1,526,441	69,928,086	-3.86%
2023-07-19	46.80	47.35	46.05	47.17	46.38	qfq	1,359,799	63,615,461	1.22%
2023-07-18	48.99	48.99	46.38	46.60	45.82	qfq	2,640,807	124,524,342	-6.99%