SECURITY DETAIL · RAW DATA

博通股份600455.SH

ASSECNYSTOCK

最近收盘价21.412026-07-17

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

最近交易日2026-07-17

成交量（股）2,037,400

成交额（元）44,876,873

日线记录728

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 0 条

复权因子 728 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
最近三年无公司行动记录

DAILY BARS

全部 728 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	22.45	22.87	21.30	21.41	21.41	qfq	2,037,400	44,876,873	-4.67%
2026-07-16	22.50	22.95	22.26	22.46	22.46	qfq	1,330,473	30,093,982	-1.14%
2026-07-15	22.50	23.20	22.27	22.72	22.72	qfq	1,524,900	34,545,074	1.07%
2026-07-14	21.84	22.52	21.56	22.48	22.48	qfq	1,640,600	36,085,676	2.93%
2026-07-13	22.37	22.55	21.70	21.84	21.84	qfq	1,801,500	39,589,201	-2.72%
2026-07-10	21.87	22.74	21.40	22.45	22.45	qfq	1,855,400	41,279,287	2.79%
2026-07-09	22.00	22.28	21.42	21.84	21.84	qfq	1,473,400	32,161,845	-0.59%
2026-07-08	22.19	22.62	21.60	21.97	21.97	qfq	1,429,800	31,438,871	-1.04%
2026-07-07	22.94	23.01	22.10	22.20	22.20	qfq	1,475,901	33,064,849	-3.14%
2026-07-06	22.96	23.36	22.63	22.92	22.92	qfq	1,725,700	39,649,337	0.26%
2026-07-03	22.55	23.12	22.33	22.86	22.86	qfq	1,739,000	39,669,570	1.37%
2026-07-02	22.76	23.22	22.37	22.55	22.55	qfq	2,035,200	46,385,936	0.09%
2026-07-01	21.97	22.98	21.90	22.53	22.53	qfq	1,939,600	43,591,246	2.60%
2026-06-30	22.20	22.35	21.65	21.96	21.96	qfq	1,750,340	38,586,296	-0.41%
2026-06-29	21.67	22.20	21.00	22.05	22.05	qfq	1,852,500	40,151,890	1.52%
2026-06-26	22.06	22.15	21.33	21.72	21.72	qfq	1,522,600	33,032,592	-1.99%
2026-06-25	22.78	22.78	21.98	22.16	22.16	qfq	1,679,300	37,232,241	-2.16%
2026-06-24	24.00	24.27	22.62	22.65	22.65	qfq	1,832,800	42,292,613	-5.74%
2026-06-23	23.45	24.39	23.43	24.03	24.03	qfq	1,693,600	40,741,309	1.82%
2026-06-22	23.24	23.71	22.33	23.60	23.60	qfq	2,101,400	48,115,131	0.90%
2026-06-18	23.39	23.54	22.68	23.39	23.39	qfq	1,220,500	28,397,015	0.00%
2026-06-17	23.82	24.02	23.25	23.39	23.39	qfq	1,556,896	36,625,474	-2.05%
2026-06-16	24.02	24.10	22.99	23.88	23.88	qfq	2,145,109	50,542,476	0.67%
2026-06-15	24.63	24.77	23.61	23.72	23.72	qfq	2,190,296	53,034,222	-2.75%
2026-06-12	24.50	24.87	23.89	24.39	24.39	qfq	1,880,000	45,914,988	0.54%
2026-06-11	24.52	24.79	23.76	24.26	24.26	qfq	1,314,600	31,734,601	-1.78%
2026-06-10	24.64	25.00	24.28	24.70	24.70	qfq	1,441,300	35,527,332	-0.40%
2026-06-09	24.48	25.28	24.46	24.80	24.80	qfq	2,088,100	51,807,340	-1.16%
2026-06-08	24.45	25.75	24.30	25.09	25.09	qfq	2,454,032	61,423,660	-0.83%
2026-06-05	24.99	25.65	24.12	25.30	25.30	qfq	2,322,200	57,842,758	1.28%
2026-06-04	25.70	25.91	24.71	24.98	24.98	qfq	1,645,900	41,411,046	-2.80%
2026-06-03	26.64	26.65	25.57	25.70	25.70	qfq	2,016,000	52,153,795	-3.56%
2026-06-02	27.41	27.72	26.44	26.65	26.65	qfq	2,523,603	67,877,924	-2.81%
2026-06-01	26.61	27.66	25.80	27.42	27.42	qfq	2,340,000	63,449,153	3.51%
2026-05-29	27.33	27.50	26.20	26.49	26.49	qfq	1,925,500	51,607,589	-2.65%
2026-05-28	27.46	27.75	26.45	27.21	27.21	qfq	1,756,800	47,748,602	-0.98%
2026-05-27	28.28	28.47	26.95	27.48	27.48	qfq	2,059,746	56,435,216	-3.10%
2026-05-26	28.90	29.19	28.01	28.36	28.36	qfq	1,956,256	55,739,209	-2.31%
2026-05-25	29.26	29.83	28.60	29.03	29.03	qfq	1,900,800	55,353,460	0.28%
2026-05-22	28.62	29.17	28.31	28.95	28.95	qfq	1,895,800	54,520,208	1.19%
2026-05-21	29.40	29.93	28.52	28.61	28.61	qfq	1,773,600	51,744,747	-2.85%
2026-05-20	29.58	29.67	29.00	29.45	29.45	qfq	1,414,501	41,510,852	-1.01%
2026-05-19	29.71	30.18	29.42	29.75	29.75	qfq	1,404,460	41,833,530	-0.07%
2026-05-18	29.36	29.90	28.80	29.77	29.77	qfq	1,963,100	57,620,439	1.40%
2026-05-15	29.05	30.15	28.90	29.36	29.36	qfq	2,062,900	60,905,367	1.07%
2026-05-14	29.04	29.41	28.81	29.05	29.05	qfq	1,926,300	56,101,238	0.55%
2026-05-13	29.04	29.27	28.50	28.89	28.89	qfq	2,270,700	65,810,856	-0.52%
2026-05-12	29.22	29.44	28.90	29.04	29.04	qfq	1,792,396	52,210,661	-0.65%
2026-05-11	29.39	29.39	28.91	29.23	29.23	qfq	2,148,686	62,523,109	0.17%
2026-05-08	29.38	29.48	29.06	29.18	29.18	qfq	2,078,900	60,776,132	0.48%
2026-05-07	28.22	29.46	28.22	29.04	29.04	qfq	3,008,300	87,463,479	1.15%
2026-05-06	28.50	28.94	28.15	28.71	28.71	qfq	4,554,200	130,034,029	2.21%
2026-04-30	27.90	28.46	27.58	28.09	28.09	qfq	5,391,900	151,007,727	1.85%
2026-04-29	26.61	28.36	26.56	27.58	27.58	qfq	7,579,196	210,994,578	6.98%
2026-04-28	25.99	26.16	25.63	25.78	25.78	qfq	1,913,200	49,523,420	-0.77%
2026-04-27	25.40	26.06	25.12	25.98	25.98	qfq	1,805,800	46,359,184	2.12%
2026-04-24	25.20	25.65	24.86	25.44	25.44	qfq	1,327,000	33,580,236	0.67%
2026-04-23	25.62	25.69	25.18	25.27	25.27	qfq	1,193,900	30,283,149	-1.33%
2026-04-22	25.60	25.77	25.31	25.61	25.61	qfq	1,345,548	34,364,820	-0.85%
2026-04-21	25.74	25.85	25.53	25.83	25.83	qfq	1,153,800	29,621,676	0.27%
2026-04-20	25.69	25.78	25.40	25.76	25.76	qfq	1,379,696	35,413,672	0.55%
2026-04-17	25.74	25.88	25.26	25.62	25.62	qfq	1,459,900	37,244,256	-0.50%
2026-04-16	25.45	25.90	25.10	25.75	25.75	qfq	1,516,000	38,729,931	1.82%
2026-04-15	25.79	25.85	25.21	25.29	25.29	qfq	1,612,500	41,081,478	-1.79%
2026-04-14	26.14	26.18	25.30	25.75	25.75	qfq	1,632,196	41,852,733	-0.66%
2026-04-13	26.08	26.08	25.40	25.92	25.92	qfq	1,982,000	50,978,813	-0.31%
2026-04-10	26.09	26.41	25.81	26.00	26.00	qfq	1,741,156	45,618,405	0.81%
2026-04-09	26.24	26.58	25.79	25.79	25.79	qfq	2,275,756	59,544,274	-2.01%
2026-04-08	25.45	26.42	25.45	26.32	26.32	qfq	2,590,452	67,908,845	3.99%
2026-04-07	24.68	25.48	24.01	25.31	25.31	qfq	3,276,996	81,993,710	2.55%
2026-04-03	26.29	26.29	24.46	24.68	24.68	qfq	3,557,570	88,894,685	-4.75%
2026-04-02	26.81	26.98	25.62	25.91	25.91	qfq	2,094,800	54,789,808	-3.54%
2026-04-01	27.35	27.82	26.53	26.86	26.86	qfq	1,630,495	43,912,674	0.90%
2026-03-31	26.92	27.34	26.61	26.62	26.62	qfq	1,810,900	48,963,212	-1.15%
2026-03-30	26.36	27.08	26.17	26.93	26.93	qfq	1,547,700	41,223,842	1.35%
2026-03-27	26.00	26.69	25.78	26.57	26.57	qfq	1,245,100	32,890,640	1.18%
2026-03-26	26.81	26.97	26.02	26.26	26.26	qfq	1,614,294	42,642,191	-2.01%
2026-03-25	26.13	27.16	26.13	26.80	26.80	qfq	1,757,794	46,973,162	2.56%
2026-03-24	25.43	26.14	24.95	26.13	26.13	qfq	2,796,800	71,360,506	6.22%
2026-03-23	25.87	25.87	24.43	24.60	24.60	qfq	2,978,000	74,565,665	-5.60%
2026-03-20	27.65	28.01	26.04	26.06	26.06	qfq	2,442,600	65,299,268	-5.75%
2026-03-19	28.41	28.60	27.50	27.65	27.65	qfq	1,473,700	41,144,727	-3.49%
2026-03-18	27.88	28.70	27.68	28.65	28.65	qfq	1,630,100	45,885,562	2.84%
2026-03-17	28.67	28.86	27.81	27.86	27.86	qfq	1,429,300	40,434,244	-2.31%
2026-03-16	28.67	28.98	28.31	28.52	28.52	qfq	1,302,200	37,233,254	-0.59%
2026-03-13	28.84	29.38	28.34	28.69	28.69	qfq	1,277,800	36,932,094	-0.21%
2026-03-12	29.22	29.53	28.50	28.75	28.75	qfq	1,418,100	41,134,253	-1.64%
2026-03-11	29.33	29.97	28.96	29.23	29.23	qfq	1,750,900	51,340,740	-0.34%
2026-03-10	28.92	29.50	28.92	29.33	29.33	qfq	1,917,700	56,052,331	2.16%
2026-03-09	28.58	28.82	27.82	28.71	28.71	qfq	2,083,000	59,075,553	0.03%
2026-03-06	27.61	28.77	27.50	28.70	28.70	qfq	1,721,100	48,744,109	3.68%
2026-03-05	27.50	28.27	27.43	27.68	27.68	qfq	1,734,897	48,279,999	2.33%
2026-03-04	27.47	27.71	26.80	27.05	27.05	qfq	2,224,403	60,614,467	-2.17%
2026-03-03	28.40	28.73	27.65	27.65	27.65	qfq	1,907,197	53,812,631	-2.16%
2026-03-02	29.47	29.51	28.10	28.26	28.26	qfq	1,888,000	54,030,309	-4.49%
2026-02-27	29.30	29.63	29.05	29.59	29.59	qfq	1,717,100	50,364,486	0.82%
2026-02-26	29.34	29.51	29.18	29.35	29.35	qfq	1,092,500	32,034,944	0.03%
2026-02-25	29.67	29.88	29.20	29.34	29.34	qfq	1,626,401	47,964,026	-0.88%
2026-02-24	29.52	29.74	29.37	29.60	29.60	qfq	1,818,300	53,744,997	0.78%
2026-02-13	29.46	29.88	29.20	29.37	29.37	qfq	1,769,300	52,168,944	-0.41%
2026-02-12	29.60	29.80	29.05	29.49	29.49	qfq	1,338,900	39,541,351	-0.14%
2026-02-11	29.68	29.82	29.41	29.53	29.53	qfq	1,137,700	33,717,746	-0.44%
2026-02-10	29.60	29.87	29.33	29.66	29.66	qfq	1,444,946	42,857,163	0.61%
2026-02-09	29.45	29.65	29.26	29.48	29.48	qfq	1,679,500	49,500,726	1.20%
2026-02-06	29.05	29.54	28.76	29.13	29.13	qfq	1,249,500	36,486,358	0.10%
2026-02-05	29.16	29.38	28.97	29.10	29.10	qfq	1,479,000	43,181,597	0.62%
2026-02-04	29.03	29.34	28.80	28.92	28.92	qfq	1,273,800	37,004,968	-0.38%
2026-02-03	28.82	29.29	28.46	29.03	29.03	qfq	1,966,600	56,933,714	1.75%
2026-02-02	28.87	29.22	28.51	28.53	28.53	qfq	2,216,000	64,044,052	-0.21%
2026-01-30	28.03	28.65	27.75	28.59	28.59	qfq	1,966,600	55,709,577	2.00%
2026-01-29	28.11	28.68	27.66	28.03	28.03	qfq	1,541,800	43,501,270	-0.50%
2026-01-28	28.37	28.58	28.01	28.17	28.17	qfq	1,353,937	38,298,245	-0.98%
2026-01-27	28.54	28.85	27.40	28.45	28.45	qfq	1,888,900	53,201,815	-0.35%
2026-01-26	28.74	28.98	28.01	28.55	28.55	qfq	2,216,400	62,970,618	-0.42%
2026-01-23	28.58	28.75	28.44	28.67	28.67	qfq	1,146,910	32,797,164	0.28%
2026-01-22	28.22	28.69	28.00	28.59	28.59	qfq	1,384,296	39,394,249	1.38%
2026-01-21	27.86	28.32	27.52	28.20	28.20	qfq	1,463,900	40,878,259	1.18%
2026-01-20	27.98	28.06	27.67	27.87	27.87	qfq	1,549,501	43,143,328	-0.32%
2026-01-19	27.52	27.98	27.18	27.96	27.96	qfq	1,300,300	36,164,029	1.60%
2026-01-16	27.48	27.69	27.24	27.52	27.52	qfq	1,363,700	37,422,838	0.29%
2026-01-15	27.30	27.68	27.13	27.44	27.44	qfq	1,514,200	41,501,226	0.70%
2026-01-14	27.30	27.65	26.90	27.25	27.25	qfq	1,874,151	51,274,660	-0.15%
2026-01-13	27.30	27.66	27.03	27.29	27.29	qfq	2,024,600	55,437,012	0.85%
2026-01-12	26.90	27.20	26.59	27.06	27.06	qfq	2,017,540	54,396,942	0.86%
2026-01-09	26.45	26.91	26.36	26.83	26.83	qfq	2,052,340	54,750,762	1.67%
2026-01-08	26.01	26.45	25.88	26.39	26.39	qfq	1,689,900	44,401,053	1.46%
2026-01-07	26.68	26.68	25.99	26.01	26.01	qfq	1,718,600	45,114,685	-1.96%
2026-01-06	26.50	26.78	26.34	26.53	26.53	qfq	1,618,300	42,901,412	0.11%
2026-01-05	25.83	26.58	25.72	26.50	26.50	qfq	2,185,865	57,614,763	2.04%
2025-12-31	25.78	26.08	25.46	25.97	25.97	qfq	1,564,500	40,362,103	1.01%
2025-12-30	25.87	26.09	25.51	25.71	25.71	qfq	1,333,300	34,459,136	-0.31%
2025-12-29	25.78	25.81	25.33	25.79	25.79	qfq	1,088,400	27,886,135	0.43%
2025-12-26	25.91	26.29	25.66	25.68	25.68	qfq	1,356,900	35,278,399	-0.89%
2025-12-25	25.92	25.98	25.71	25.91	25.91	qfq	1,285,900	33,242,887	0.15%
2025-12-24	25.86	26.06	25.62	25.87	25.87	qfq	1,179,100	30,548,223	0.04%
2025-12-23	26.25	26.25	25.50	25.86	25.86	qfq	1,235,800	31,858,928	-0.96%
2025-12-22	26.24	26.34	26.05	26.11	26.11	qfq	1,500,200	39,302,006	-0.23%
2025-12-19	25.77	26.20	25.51	26.17	26.17	qfq	1,387,100	36,036,641	1.55%
2025-12-18	25.18	25.95	25.03	25.77	25.77	qfq	1,529,700	39,275,025	2.34%
2025-12-17	24.87	25.20	24.51	25.18	25.18	qfq	1,351,500	33,606,493	1.29%
2025-12-16	25.13	25.35	24.76	24.86	24.86	qfq	1,256,800	31,463,143	-1.19%
2025-12-15	24.81	25.54	24.63	25.16	25.16	qfq	1,768,400	44,560,255	1.41%
2025-12-12	25.14	25.71	24.80	24.81	24.81	qfq	1,842,500	46,519,271	-2.28%
2025-12-11	26.30	26.30	25.23	25.39	25.39	qfq	2,132,400	54,708,584	-3.68%
2025-12-10	26.35	26.62	26.05	26.36	26.36	qfq	1,560,700	41,049,140	-0.53%
2025-12-09	26.97	27.01	26.42	26.50	26.50	qfq	1,180,600	31,530,880	-1.60%
2025-12-08	26.70	27.04	26.64	26.93	26.93	qfq	1,926,600	51,883,661	1.13%
2025-12-05	26.19	26.66	25.94	26.63	26.63	qfq	1,461,800	38,549,067	1.80%
2025-12-04	26.61	26.65	25.91	26.16	26.16	qfq	1,251,965	32,847,000	-1.69%
2025-12-03	27.18	27.20	26.60	26.61	26.61	qfq	1,722,900	46,112,107	-2.10%
2025-12-02	27.54	27.61	26.90	27.18	27.18	qfq	1,635,500	44,347,007	-1.24%
2025-12-01	27.51	28.25	27.31	27.52	27.52	qfq	2,257,500	62,719,237	-0.22%
2025-11-28	27.00	27.70	26.74	27.58	27.58	qfq	2,549,665	69,565,126	1.85%
2025-11-27	26.15	27.88	26.06	27.08	27.08	qfq	3,265,135	88,402,963	3.56%
2025-11-26	26.83	27.15	26.04	26.15	26.15	qfq	1,354,100	35,991,254	-2.75%
2025-11-25	26.35	27.18	26.35	26.89	26.89	qfq	1,597,500	42,903,001	2.48%
2025-11-24	25.67	26.35	25.67	26.24	26.24	qfq	2,278,000	59,230,285	1.98%
2025-11-21	26.80	27.39	25.56	25.73	25.73	qfq	2,134,300	55,793,454	-5.16%
2025-11-20	27.59	27.86	26.85	27.13	27.13	qfq	1,726,600	46,970,598	-1.63%
2025-11-19	28.40	28.40	27.42	27.58	27.58	qfq	1,567,400	43,611,824	-2.51%
2025-11-18	28.57	28.57	28.10	28.29	28.29	qfq	1,531,200	43,286,253	-0.98%
2025-11-17	28.87	28.90	28.28	28.57	28.57	qfq	1,182,200	33,716,446	-0.10%
2025-11-14	28.23	28.80	28.10	28.60	28.60	qfq	1,536,500	43,948,155	1.27%
2025-11-13	28.25	28.29	27.93	28.24	28.24	qfq	957,800	26,981,149	0.32%
2025-11-12	28.30	28.47	28.02	28.15	28.15	qfq	1,275,256	36,022,235	-0.53%
2025-11-11	28.10	28.34	27.87	28.30	28.30	qfq	1,337,065	37,590,771	1.07%
2025-11-10	28.32	28.33	27.93	28.00	28.00	qfq	1,471,700	41,312,606	-0.46%
2025-11-07	28.21	28.36	28.00	28.13	28.13	qfq	1,137,800	32,008,460	-0.39%
2025-11-06	28.38	28.38	27.93	28.24	28.24	qfq	902,300	25,427,224	-0.04%
2025-11-05	28.01	28.36	27.90	28.25	28.25	qfq	1,320,199	37,199,280	0.04%
2025-11-04	28.24	28.28	27.92	28.24	28.24	qfq	1,294,700	36,432,596	0.04%
2025-11-03	27.98	28.36	27.90	28.23	28.23	qfq	1,867,000	52,515,448	1.29%
2025-10-31	27.81	28.14	27.71	27.87	27.87	qfq	1,178,400	32,989,990	0.40%
2025-10-30	28.20	28.20	27.52	27.76	27.76	qfq	1,430,082	39,856,457	-0.86%
2025-10-29	28.29	28.29	27.46	28.00	28.00	qfq	2,046,500	56,984,998	-0.39%
2025-10-28	28.25	28.45	28.01	28.11	28.11	qfq	1,368,600	38,672,426	-0.50%
2025-10-27	28.01	28.46	27.64	28.25	28.25	qfq	2,049,799	57,605,550	0.89%
2025-10-24	27.88	28.32	27.67	28.00	28.00	qfq	2,005,200	56,286,585	0.86%
2025-10-23	27.75	27.78	27.20	27.76	27.76	qfq	1,677,800	46,146,367	0.33%
2025-10-22	26.86	28.36	26.63	27.67	27.67	qfq	3,268,899	90,306,907	3.40%
2025-10-21	26.09	26.86	25.95	26.76	26.76	qfq	1,482,200	39,096,486	2.80%
2025-10-20	26.00	26.17	25.84	26.03	26.03	qfq	1,226,632	31,862,994	0.27%
2025-10-17	25.99	26.26	25.66	25.96	25.96	qfq	1,056,800	27,426,378	-0.38%
2025-10-16	26.20	26.32	25.88	26.06	26.06	qfq	1,106,000	28,859,935	-0.53%
2025-10-15	25.85	26.33	25.82	26.20	26.20	qfq	1,375,700	35,952,428	1.39%
2025-10-14	25.83	26.10	25.67	25.84	25.84	qfq	1,245,974	32,281,635	0.08%
2025-10-13	25.18	25.97	24.59	25.82	25.82	qfq	1,673,700	42,621,926	-0.65%
2025-10-10	25.80	26.10	25.61	25.99	25.99	qfq	1,253,400	32,529,534	0.74%
2025-10-09	26.23	26.23	25.73	25.80	25.80	qfq	1,958,874	50,704,171	-1.64%
2025-09-30	26.46	26.59	26.16	26.23	26.23	qfq	934,400	24,601,926	-0.64%
2025-09-29	26.27	26.42	25.52	26.40	26.40	qfq	1,366,300	35,690,032	0.46%
2025-09-26	26.20	26.55	26.00	26.28	26.28	qfq	1,288,094	33,871,779	0.65%
2025-09-25	26.36	26.59	26.01	26.11	26.11	qfq	1,239,100	32,615,081	-0.84%
2025-09-24	25.85	26.38	25.50	26.33	26.33	qfq	1,350,333	35,258,436	1.86%
2025-09-23	26.34	26.45	25.12	25.85	25.85	qfq	2,099,974	54,039,138	-1.82%
2025-09-22	26.39	26.50	26.00	26.33	26.33	qfq	1,246,100	32,710,458	-0.19%
2025-09-19	26.27	26.61	25.90	26.38	26.38	qfq	1,677,935	43,976,120	-0.45%
2025-09-18	27.30	27.30	26.18	26.50	26.50	qfq	1,750,700	46,614,078	-1.82%
2025-09-17	27.18	27.25	26.77	26.99	26.99	qfq	1,072,340	29,025,710	-0.52%
2025-09-16	26.88	27.25	26.53	27.13	27.13	qfq	1,349,535	36,483,636	1.31%
2025-09-15	27.05	27.15	26.66	26.78	26.78	qfq	1,149,600	30,813,589	-0.78%
2025-09-12	27.31	27.40	26.91	26.99	26.99	qfq	949,600	25,768,033	-1.17%
2025-09-11	27.19	27.39	26.69	27.31	27.31	qfq	1,505,400	40,798,285	0.55%
2025-09-10	27.10	27.28	26.72	27.16	27.16	qfq	1,091,905	29,509,284	0.59%
2025-09-09	27.15	27.20	26.74	27.00	27.00	qfq	1,447,900	39,119,023	-0.55%
2025-09-08	26.69	27.28	26.43	27.15	27.15	qfq	1,874,030	50,496,699	1.76%
2025-09-05	26.44	26.72	25.86	26.68	26.68	qfq	1,654,600	43,685,585	1.44%
2025-09-04	25.96	26.67	25.83	26.30	26.30	qfq	2,046,200	53,920,540	1.31%
2025-09-03	26.57	26.69	25.76	25.96	25.96	qfq	1,368,771	35,927,165	-2.30%
2025-09-02	26.80	26.88	25.95	26.57	26.57	qfq	1,909,501	50,290,924	-0.86%
2025-09-01	26.55	27.09	26.49	26.80	26.80	qfq	2,059,395	55,280,255	0.75%
2025-08-29	26.83	27.15	26.41	26.60	26.60	qfq	1,729,322	46,131,131	-2.24%
2025-08-28	27.28	27.68	25.96	27.21	27.21	qfq	2,888,090	77,234,541	0.26%
2025-08-27	28.30	28.60	27.09	27.14	27.14	qfq	2,262,200	62,770,783	-3.96%
2025-08-26	28.06	28.80	27.67	28.26	28.26	qfq	1,832,915	51,795,559	0.71%
2025-08-25	28.50	28.50	27.93	28.06	28.06	qfq	2,078,832	58,481,140	-0.67%
2025-08-22	28.78	28.80	27.91	28.25	28.25	qfq	2,128,480	60,153,500	-0.95%
2025-08-21	28.20	28.64	28.11	28.52	28.52	qfq	1,698,430	48,303,208	1.03%
2025-08-20	28.20	28.26	27.81	28.23	28.23	qfq	1,336,400	37,472,302	0.46%
2025-08-19	27.95	28.32	27.83	28.10	28.10	qfq	1,831,274	51,449,973	0.54%
2025-08-18	27.95	28.40	27.90	27.95	27.95	qfq	2,665,600	74,933,255	1.05%
2025-08-15	28.00	28.34	27.56	27.66	27.66	qfq	1,843,550	51,461,820	-0.68%
2025-08-14	28.88	28.88	27.83	27.85	27.85	qfq	2,080,000	58,873,962	-3.57%
2025-08-13	29.17	29.19	28.60	28.88	28.88	qfq	1,360,800	39,208,275	-0.52%
2025-08-12	29.08	29.36	28.88	29.03	29.03	qfq	1,046,400	30,405,001	-0.14%
2025-08-11	29.08	29.22	28.80	29.07	29.07	qfq	1,513,930	43,910,361	1.15%
2025-08-08	28.97	28.97	28.29	28.74	28.74	qfq	1,093,967	31,281,011	-0.59%
2025-08-07	29.07	29.32	28.73	28.91	28.91	qfq	1,423,915	41,263,533	-0.14%
2025-08-06	29.16	29.20	28.86	28.95	28.95	qfq	1,160,899	33,676,701	-0.41%
2025-08-05	28.89	29.15	28.71	29.07	29.07	qfq	1,213,400	35,096,389	0.76%
2025-08-04	29.04	29.04	28.45	28.85	28.85	qfq	1,449,600	41,647,056	-0.65%
2025-08-01	28.40	29.12	28.10	29.04	29.04	qfq	2,847,115	82,005,067	2.51%
2025-07-31	28.43	28.66	28.09	28.33	28.33	qfq	1,813,900	51,509,286	-0.77%
2025-07-30	28.09	30.26	28.05	28.55	28.55	qfq	2,718,400	78,384,600	1.89%
2025-07-29	28.44	28.44	27.42	28.02	28.02	qfq	2,139,400	59,554,033	-0.64%
2025-07-28	28.53	28.80	28.00	28.20	28.20	qfq	1,293,200	36,490,082	-0.91%
2025-07-25	28.12	28.61	27.69	28.46	28.46	qfq	1,203,300	34,142,778	1.25%
2025-07-24	28.09	28.30	27.79	28.11	28.11	qfq	1,084,900	30,440,426	0.32%
2025-07-23	28.35	28.46	27.74	28.02	28.02	qfq	1,065,900	29,793,121	-0.46%
2025-07-22	28.58	28.65	28.00	28.15	28.15	qfq	1,374,000	38,910,618	-1.26%
2025-07-21	28.46	28.74	28.00	28.51	28.51	qfq	1,392,100	39,476,626	0.00%
2025-07-18	28.00	29.10	27.88	28.51	28.51	qfq	2,545,800	72,851,513	2.30%
2025-07-17	27.83	27.98	27.58	27.87	27.87	qfq	1,075,700	29,893,747	0.54%
2025-07-16	28.00	28.00	27.50	27.72	27.72	qfq	878,900	24,374,949	0.04%
2025-07-15	28.06	28.10	27.42	27.71	27.71	qfq	960,099	26,557,560	-1.28%
2025-07-14	28.20	28.30	27.63	28.07	28.07	qfq	1,153,000	32,143,068	0.21%
2025-07-11	27.90	28.17	27.42	28.01	28.01	qfq	1,242,200	34,541,124	0.86%
2025-07-10	28.02	28.05	27.52	27.77	27.77	qfq	1,030,000	28,535,814	-0.47%
2025-07-09	28.29	29.28	27.83	27.90	27.90	qfq	1,623,467	46,021,094	-1.38%
2025-07-08	28.28	29.28	28.06	28.29	28.29	qfq	2,166,535	61,773,503	-0.21%
2025-07-07	27.29	28.58	27.20	28.35	28.35	qfq	3,414,700	95,971,905	3.88%
2025-07-04	27.01	28.58	26.98	27.29	27.29	qfq	3,376,100	93,018,351	1.19%
2025-07-03	26.90	27.00	26.71	26.97	26.97	qfq	935,000	25,153,582	0.45%
2025-07-02	27.15	27.16	26.65	26.85	26.85	qfq	976,900	26,181,140	-0.52%
2025-07-01	26.90	27.18	26.57	26.99	26.99	qfq	2,205,817	59,389,363	0.93%
2025-06-30	26.99	27.15	26.62	26.74	26.74	qfq	1,345,000	36,056,258	0.00%
2025-06-27	26.48	26.87	26.40	26.74	26.74	qfq	1,536,800	41,055,111	1.33%
2025-06-26	26.27	26.92	26.07	26.39	26.39	qfq	1,964,400	51,887,699	0.42%
2025-06-25	26.27	26.57	26.06	26.28	26.28	qfq	938,200	24,652,743	0.57%
2025-06-24	25.95	26.38	25.72	26.13	26.13	qfq	1,025,201	26,772,066	0.97%
2025-06-23	25.27	25.88	25.12	25.88	25.88	qfq	1,044,000	26,719,104	2.01%
2025-06-20	25.73	25.88	25.15	25.37	25.37	qfq	950,700	24,224,738	-1.59%
2025-06-19	26.19	26.40	25.60	25.78	25.78	qfq	1,334,600	34,712,386	-1.72%
2025-06-18	26.70	26.86	26.15	26.23	26.23	qfq	1,266,701	33,353,971	-2.42%
2025-06-17	26.38	27.12	26.11	26.88	26.88	qfq	2,403,100	63,794,137	2.71%
2025-06-16	26.60	26.70	26.05	26.17	26.17	qfq	1,942,267	51,168,718	-1.62%
2025-06-13	26.70	26.79	26.06	26.60	26.60	qfq	2,044,102	54,004,904	-0.41%
2025-06-12	26.52	26.73	26.20	26.71	26.71	qfq	1,414,401	37,531,285	0.72%
2025-06-11	26.48	26.91	26.33	26.52	26.52	qfq	1,387,401	36,948,021	0.15%
2025-06-10	26.71	26.85	26.10	26.48	26.48	qfq	1,318,100	34,921,548	-0.71%
2025-06-09	26.90	27.04	26.42	26.67	26.67	qfq	1,278,500	34,091,019	-0.86%
2025-06-06	26.60	26.99	26.36	26.90	26.90	qfq	1,506,400	40,224,452	1.09%
2025-06-05	26.59	26.78	26.37	26.61	26.61	qfq	1,159,700	30,800,793	0.45%
2025-06-04	26.66	26.88	26.10	26.49	26.49	qfq	1,370,700	36,246,736	-0.67%
2025-06-03	26.59	27.25	26.40	26.67	26.67	qfq	2,366,300	63,432,353	-0.86%
2025-05-30	26.00	27.45	25.70	26.90	26.90	qfq	4,293,100	115,001,836	3.62%
2025-05-29	25.34	26.08	25.34	25.96	25.96	qfq	1,901,201	49,131,095	2.49%
2025-05-28	25.33	25.60	25.16	25.33	25.33	qfq	1,069,100	27,093,954	0.00%
2025-05-27	25.09	25.50	24.89	25.33	25.33	qfq	1,473,200	37,197,568	0.88%
2025-05-26	25.10	25.40	24.94	25.11	25.11	qfq	1,012,300	25,461,612	0.32%
2025-05-23	24.99	25.45	24.70	25.03	25.03	qfq	1,602,400	40,224,907	0.08%
2025-05-22	25.48	25.65	24.70	25.01	25.01	qfq	1,421,600	35,705,128	-2.08%
2025-05-21	25.71	25.81	25.15	25.54	25.54	qfq	1,468,684	37,299,146	-0.51%
2025-05-20	25.47	25.67	25.02	25.67	25.67	qfq	1,387,497	35,274,980	1.62%
2025-05-19	25.50	25.82	24.91	25.26	25.26	qfq	1,686,400	42,832,641	0.44%
2025-05-16	25.16	25.37	24.92	25.15	25.15	qfq	1,032,300	25,928,364	-0.12%
2025-05-15	25.25	25.25	24.62	25.18	25.18	qfq	1,138,700	28,466,168	-0.08%
2025-05-14	25.33	25.33	24.91	25.20	25.20	qfq	1,414,700	35,523,575	0.20%
2025-05-13	25.68	25.68	24.99	25.15	25.15	qfq	1,469,656	36,965,754	-1.06%
2025-05-12	25.55	25.80	25.28	25.42	25.42	qfq	1,819,600	46,363,850	0.55%
2025-05-09	25.24	25.45	24.81	25.28	25.28	qfq	1,342,300	33,755,801	0.16%
2025-05-08	24.72	26.01	24.50	25.24	25.24	qfq	2,633,600	66,780,180	1.45%
2025-05-07	24.78	25.30	24.52	24.88	24.88	qfq	1,821,200	45,184,348	1.26%
2025-05-06	24.44	24.65	24.08	24.57	24.57	qfq	1,772,700	43,384,046	2.55%
2025-04-30	23.62	24.19	23.62	23.96	23.96	qfq	1,598,004	38,332,358	1.40%
2025-04-29	23.31	23.70	22.77	23.63	23.63	qfq	1,516,600	35,689,178	1.90%
2025-04-28	23.98	24.12	22.88	23.19	23.19	qfq	1,889,200	43,975,713	-3.29%
2025-04-25	23.99	24.05	23.47	23.98	23.98	qfq	1,262,701	30,068,271	-0.29%
2025-04-24	24.30	24.39	23.60	24.05	24.05	qfq	1,614,400	38,698,108	-1.03%
2025-04-23	24.52	24.96	24.10	24.30	24.30	qfq	1,704,200	41,547,866	-0.90%
2025-04-22	24.40	24.59	24.16	24.52	24.52	qfq	1,521,000	37,054,308	1.11%
2025-04-21	24.56	24.56	24.10	24.25	24.25	qfq	1,716,800	41,718,582	-1.54%
2025-04-18	24.60	24.84	24.07	24.63	24.63	qfq	1,451,400	35,466,305	-0.04%
2025-04-17	24.33	25.05	24.12	24.64	24.64	qfq	2,408,345	59,478,069	1.27%
2025-04-16	24.00	24.70	23.81	24.33	24.33	qfq	2,002,100	48,635,232	0.33%
2025-04-15	23.76	24.38	23.43	24.25	24.25	qfq	1,913,000	45,755,090	2.75%
2025-04-14	23.50	23.72	23.13	23.60	23.60	qfq	1,915,700	45,078,691	0.94%
2025-04-11	22.50	23.58	22.28	23.38	23.38	qfq	2,460,100	56,831,967	3.04%
2025-04-10	22.02	23.02	22.02	22.69	22.69	qfq	2,476,001	55,995,618	3.99%
2025-04-09	20.49	22.00	19.66	21.82	21.82	qfq	2,699,791	56,686,667	6.03%
2025-04-08	21.51	21.73	19.90	20.58	20.58	qfq	3,248,800	66,948,139	-4.32%
2025-04-07	22.00	22.32	21.51	21.51	21.51	qfq	2,034,200	44,012,941	-10.00%
2025-04-03	23.96	24.11	23.32	23.90	23.90	qfq	1,758,900	41,846,698	-0.25%
2025-04-02	23.63	24.03	23.44	23.96	23.96	qfq	1,925,900	45,853,411	1.35%
2025-04-01	22.86	24.23	22.81	23.64	23.64	qfq	3,633,275	85,464,357	3.41%
2025-03-31	24.60	24.60	22.58	22.86	22.86	qfq	6,213,000	143,885,052	-8.85%
2025-03-28	23.88	25.49	23.45	25.08	25.08	qfq	6,117,237	151,913,315	5.07%
2025-03-27	23.99	24.04	23.35	23.87	23.87	qfq	2,393,600	56,861,357	-0.71%
2025-03-26	22.31	24.15	22.22	24.04	24.04	qfq	4,079,367	95,781,836	7.42%
2025-03-25	22.20	22.53	21.59	22.38	22.38	qfq	2,292,332	50,646,370	0.99%
2025-03-24	22.75	23.75	21.60	22.16	22.16	qfq	4,255,100	97,040,688	-3.23%
2025-03-21	23.13	23.14	22.76	22.90	22.90	qfq	2,026,800	46,450,088	-1.34%
2025-03-20	23.05	23.67	22.80	23.21	23.21	qfq	1,740,300	40,363,047	0.39%
2025-03-19	23.49	23.65	22.99	23.12	23.12	qfq	1,496,400	34,829,282	-1.95%
2025-03-18	23.62	23.68	23.34	23.58	23.58	qfq	1,588,300	37,372,392	0.34%
2025-03-17	23.46	23.63	23.16	23.50	23.50	qfq	1,830,100	42,686,685	-0.09%
2025-03-14	23.09	23.59	22.78	23.52	23.52	qfq	1,853,800	43,093,275	1.82%
2025-03-13	23.57	23.64	22.73	23.10	23.10	qfq	1,699,700	39,177,126	-1.95%
2025-03-12	23.30	23.65	23.13	23.56	23.56	qfq	1,407,200	32,967,115	1.12%
2025-03-11	23.00	23.33	22.54	23.30	23.30	qfq	1,286,600	29,675,388	0.00%
2025-03-10	23.18	23.65	23.06	23.30	23.30	qfq	1,474,300	34,426,814	0.39%
2025-03-07	23.50	23.64	23.10	23.21	23.21	qfq	1,443,300	33,764,873	-1.23%
2025-03-06	23.01	23.60	22.96	23.50	23.50	qfq	1,709,200	39,845,958	2.31%
2025-03-05	22.97	23.12	22.50	22.97	22.97	qfq	1,357,600	30,944,726	0.04%
2025-03-04	22.21	23.05	22.20	22.96	22.96	qfq	1,298,200	29,633,181	2.50%
2025-03-03	22.38	22.93	22.12	22.40	22.40	qfq	1,697,400	38,345,596	1.27%
2025-02-28	22.58	23.03	22.08	22.12	22.12	qfq	1,575,800	35,497,098	-3.07%
2025-02-27	23.03	23.20	22.50	22.82	22.82	qfq	1,749,500	39,787,065	-0.91%
2025-02-26	22.99	23.34	22.80	23.03	23.03	qfq	1,326,900	30,588,470	0.13%
2025-02-25	22.99	23.94	22.95	23.00	23.00	qfq	1,510,500	35,090,532	-1.63%
2025-02-24	23.19	23.88	23.02	23.38	23.38	qfq	2,889,800	67,672,825	1.43%
2025-02-21	23.17	23.25	22.65	23.05	23.05	qfq	1,875,756	42,914,787	-0.65%
2025-02-20	22.81	23.42	22.81	23.20	23.20	qfq	1,561,700	36,055,430	1.31%
2025-02-19	22.69	23.27	22.58	22.90	22.90	qfq	1,582,100	36,323,407	0.57%
2025-02-18	23.51	23.65	22.51	22.77	22.77	qfq	1,803,600	41,591,117	-3.39%
2025-02-17	23.00	23.80	23.00	23.57	23.57	qfq	2,125,701	49,986,293	2.48%
2025-02-14	22.92	23.09	22.66	23.00	23.00	qfq	1,508,300	34,562,705	0.31%
2025-02-13	23.35	23.49	22.85	22.93	22.93	qfq	1,578,900	36,504,637	-1.80%
2025-02-12	23.31	23.50	23.00	23.35	23.35	qfq	1,765,274	41,213,506	0.43%
2025-02-11	23.08	23.45	22.89	23.25	23.25	qfq	1,865,295	43,302,984	0.65%
2025-02-10	22.75	23.15	22.53	23.10	23.10	qfq	1,964,875	44,960,217	2.67%
2025-02-07	22.75	23.01	22.28	22.50	22.50	qfq	2,030,200	46,064,440	-1.10%
2025-02-06	22.45	22.75	22.06	22.75	22.75	qfq	2,127,806	48,020,931	1.34%
2025-02-05	21.81	22.93	21.22	22.45	22.45	qfq	3,448,447	77,030,157	5.85%
2025-01-27	21.19	21.64	21.14	21.21	21.21	qfq	1,514,905	32,428,883	0.47%
2025-01-24	20.89	21.15	20.59	21.11	21.11	qfq	1,013,800	21,195,020	1.10%
2025-01-23	21.03	21.32	20.88	20.88	20.88	qfq	1,461,600	30,910,637	0.05%
2025-01-22	20.64	21.19	20.64	20.87	20.87	qfq	1,270,000	26,592,223	-0.71%
2025-01-21	21.44	21.49	20.71	21.02	21.02	qfq	1,599,095	33,567,333	-1.96%
2025-01-20	21.16	21.79	20.73	21.44	21.44	qfq	2,476,300	52,829,479	3.47%
2025-01-17	20.97	20.97	20.50	20.72	20.72	qfq	1,113,800	23,037,004	-0.72%
2025-01-16	21.15	21.28	20.80	20.87	20.87	qfq	1,333,800	28,064,515	-0.05%
2025-01-15	20.75	20.99	20.64	20.88	20.88	qfq	1,365,700	28,453,988	0.63%
2025-01-14	19.50	20.76	19.48	20.75	20.75	qfq	1,732,900	35,310,902	6.03%
2025-01-13	19.20	19.69	18.64	19.57	19.57	qfq	1,342,200	25,928,809	0.46%
2025-01-10	20.17	20.30	19.45	19.48	19.48	qfq	1,567,800	31,144,273	-3.42%
2025-01-09	19.90	20.29	19.90	20.17	20.17	qfq	1,259,900	25,393,460	1.15%
2025-01-08	19.87	20.19	19.36	19.94	19.94	qfq	2,057,500	40,838,709	0.50%
2025-01-07	19.15	19.86	19.11	19.84	19.84	qfq	1,738,900	33,808,241	4.37%
2025-01-06	19.02	19.30	18.19	19.01	19.01	qfq	2,479,800	46,918,577	-0.89%
2025-01-03	20.55	20.79	19.01	19.18	19.18	qfq	2,417,500	47,628,342	-6.48%
2025-01-02	20.66	21.28	20.35	20.51	20.51	qfq	2,114,100	44,067,352	-0.73%
2024-12-31	20.97	21.36	20.60	20.66	20.66	qfq	1,644,700	34,484,021	-1.48%
2024-12-30	21.38	21.39	20.39	20.97	20.97	qfq	2,265,000	47,434,923	-2.78%
2024-12-27	21.20	21.95	20.98	21.57	21.57	qfq	2,017,800	43,639,519	1.75%
2024-12-26	20.80	21.51	20.80	21.20	21.20	qfq	1,842,500	39,069,526	1.78%
2024-12-25	21.54	21.56	20.45	20.83	20.83	qfq	2,264,300	47,165,700	-3.34%
2024-12-24	21.86	22.07	20.95	21.55	21.55	qfq	2,660,230	56,956,943	-0.55%
2024-12-23	23.62	23.65	21.49	21.67	21.67	qfq	4,108,000	91,577,508	-8.37%
2024-12-20	23.69	23.96	23.50	23.65	23.65	qfq	2,765,900	65,639,767	-0.42%
2024-12-19	23.24	23.98	22.53	23.75	23.75	qfq	4,043,200	95,108,321	0.93%
2024-12-18	23.60	24.49	23.03	23.53	23.53	qfq	5,957,357	140,280,196	-2.28%
2024-12-17	25.70	25.97	24.08	24.08	24.08	qfq	6,417,171	158,684,400	-9.98%
2024-12-16	25.51	27.48	25.02	26.75	26.75	qfq	11,755,392	318,050,356	7.09%
2024-12-13	24.77	25.24	24.77	24.98	24.98	qfq	1,513,059	37,836,325	-0.20%
2024-12-12	24.49	25.09	24.12	25.03	25.03	qfq	1,783,400	44,228,770	2.20%
2024-12-11	24.21	24.58	23.79	24.49	24.49	qfq	1,313,800	31,901,874	0.86%
2024-12-10	25.31	25.31	24.28	24.28	24.28	qfq	2,348,862	58,144,229	-2.22%
2024-12-09	24.25	24.94	23.81	24.83	24.83	qfq	3,155,200	77,206,013	2.99%
2024-12-06	24.00	24.51	23.81	24.11	24.11	qfq	1,886,930	45,691,619	0.25%
2024-12-05	23.62	24.08	23.23	24.05	24.05	qfq	1,616,900	38,615,851	1.48%
2024-12-04	24.19	24.33	23.46	23.70	23.70	qfq	1,918,800	45,815,084	-2.31%
2024-12-03	23.99	24.46	23.56	24.26	24.26	qfq	1,856,200	44,924,186	1.29%
2024-12-02	23.59	24.48	23.05	23.95	23.95	qfq	2,714,600	65,000,733	2.00%
2024-11-29	23.18	23.50	22.85	23.48	23.48	qfq	1,927,159	44,805,623	0.47%
2024-11-28	22.80	23.74	22.75	23.37	23.37	qfq	2,425,550	56,433,930	2.54%
2024-11-27	23.01	23.22	22.05	22.79	22.79	qfq	2,150,900	48,423,425	-2.02%
2024-11-26	23.19	23.71	22.98	23.26	23.26	qfq	2,410,412	56,114,089	-0.34%
2024-11-25	21.90	24.12	21.80	23.34	23.34	qfq	5,035,100	116,803,582	6.43%
2024-11-22	22.20	22.75	21.89	21.93	21.93	qfq	2,337,259	52,093,208	-1.35%
2024-11-21	22.11	22.82	21.90	22.23	22.23	qfq	1,885,902	42,139,575	0.82%
2024-11-20	21.50	22.15	20.93	22.05	22.05	qfq	2,125,784	46,114,129	2.27%
2024-11-19	21.34	21.67	20.80	21.56	21.56	qfq	2,612,401	55,399,027	1.03%
2024-11-18	22.45	22.50	21.00	21.34	21.34	qfq	3,280,400	70,379,114	-3.70%
2024-11-15	22.40	23.13	22.00	22.16	22.16	qfq	2,735,100	61,931,508	-1.86%
2024-11-14	23.20	23.69	22.55	22.58	22.58	qfq	2,801,700	64,836,743	-2.46%
2024-11-13	22.89	23.35	22.53	23.15	23.15	qfq	2,392,500	54,927,628	1.22%
2024-11-12	23.11	23.37	22.69	22.87	22.87	qfq	3,256,900	75,125,236	-1.00%
2024-11-11	22.70	23.47	22.51	23.10	23.10	qfq	3,862,611	88,929,367	1.09%
2024-11-08	22.69	23.00	22.25	22.85	22.85	qfq	3,685,110	83,376,051	1.74%
2024-11-07	22.18	22.85	22.18	22.46	22.46	qfq	3,047,832	68,623,231	0.00%
2024-11-06	23.19	23.32	22.28	22.46	22.46	qfq	3,356,100	76,402,068	-2.77%
2024-11-05	23.07	23.30	22.71	23.10	23.10	qfq	3,415,100	78,631,654	0.43%
2024-11-04	22.17	23.12	22.17	23.00	23.00	qfq	3,108,712	70,673,087	3.28%
2024-11-01	24.35	24.39	22.21	22.27	22.27	qfq	5,394,402	124,303,508	-9.76%
2024-10-31	23.00	25.25	22.92	24.68	24.68	qfq	6,875,802	164,867,771	5.11%
2024-10-30	22.10	23.49	21.69	23.48	23.48	qfq	5,705,001	127,995,136	4.96%
2024-10-29	24.05	24.25	22.10	22.37	22.37	qfq	6,791,693	155,966,340	-6.01%
2024-10-28	22.52	24.00	22.32	23.80	23.80	qfq	8,944,441	207,929,693	7.45%
2024-10-25	21.15	22.76	21.12	22.15	22.15	qfq	7,625,133	166,252,188	6.34%
2024-10-24	20.20	21.18	20.10	20.83	20.83	qfq	4,559,730	95,121,959	2.81%
2024-10-23	20.31	20.70	20.10	20.26	20.26	qfq	3,425,446	69,746,385	-0.59%
2024-10-22	20.51	20.83	20.24	20.38	20.38	qfq	3,279,400	67,354,862	-0.63%
2024-10-21	21.67	21.68	20.50	20.51	20.51	qfq	5,737,500	119,228,519	-2.98%
2024-10-18	20.55	21.51	20.30	21.14	21.14	qfq	7,192,104	151,008,320	0.19%
2024-10-17	20.60	21.58	19.91	21.10	21.10	qfq	9,565,222	197,478,915	2.43%
2024-10-16	18.30	20.60	18.26	20.60	20.60	qfq	4,184,700	84,239,050	9.98%
2024-10-15	18.90	19.27	18.45	18.73	18.73	qfq	2,704,200	51,199,930	-1.63%
2024-10-14	17.93	19.39	17.90	19.04	19.04	qfq	4,674,264	86,878,241	6.79%
2024-10-11	18.66	18.78	17.61	17.83	17.83	qfq	3,399,468	61,592,150	-5.46%
2024-10-10	18.60	19.26	18.30	18.86	18.86	qfq	3,971,543	74,825,429	1.78%
2024-10-09	20.32	20.32	18.53	18.53	18.53	qfq	3,757,300	72,912,932	-10.00%
2024-10-08	21.61	21.61	19.33	20.59	20.59	qfq	6,257,176	129,074,015	4.62%
2024-09-30	18.38	19.80	18.01	19.68	19.68	qfq	4,909,694	92,910,871	8.43%
2024-09-27	17.50	18.17	17.49	18.15	18.15	qfq	2,405,800	42,933,891	3.77%
2024-09-26	17.41	17.68	16.85	17.49	17.49	qfq	2,744,100	47,576,901	1.22%
2024-09-25	17.35	17.65	17.12	17.28	17.28	qfq	3,159,100	54,807,513	0.70%
2024-09-24	16.88	17.28	16.58	17.16	17.16	qfq	3,192,300	54,064,950	2.33%
2024-09-23	17.02	17.28	16.68	16.77	16.77	qfq	2,951,300	49,940,964	-1.70%
2024-09-20	17.20	17.79	16.98	17.06	17.06	qfq	4,028,800	69,593,186	-2.63%
2024-09-19	16.75	17.82	16.45	17.52	17.52	qfq	5,371,000	91,835,825	3.98%
2024-09-18	16.32	16.94	15.98	16.85	16.85	qfq	4,379,542	72,444,862	3.25%
2024-09-13	16.20	16.90	16.13	16.32	16.32	qfq	3,099,000	51,048,678	0.68%
2024-09-12	15.95	16.31	15.76	16.21	16.21	qfq	2,440,400	39,274,260	1.63%
2024-09-11	16.05	16.17	15.74	15.95	15.95	qfq	2,333,050	37,146,217	-1.12%
2024-09-10	15.64	16.22	15.59	16.13	16.13	qfq	2,678,400	42,845,265	4.00%
2024-09-09	15.57	15.78	15.18	15.51	15.51	qfq	1,379,000	21,352,846	-0.58%
2024-09-06	15.93	16.02	15.56	15.60	15.60	qfq	2,157,500	33,899,614	-2.07%
2024-09-05	15.99	16.31	15.90	15.93	15.93	qfq	2,102,700	33,796,498	-0.38%
2024-09-04	15.87	16.46	15.75	15.99	15.99	qfq	3,138,600	50,721,647	-0.06%
2024-09-03	15.60	16.10	15.45	16.00	16.00	qfq	3,229,800	50,947,892	3.36%
2024-09-02	15.88	15.96	15.44	15.48	15.48	qfq	1,956,900	30,711,429	-2.64%
2024-08-30	15.57	16.00	15.40	15.90	15.90	qfq	3,091,100	48,664,107	1.86%
2024-08-29	15.40	15.78	15.24	15.61	15.61	qfq	2,556,036	39,860,841	-0.26%
2024-08-28	15.27	15.80	14.88	15.65	15.65	qfq	3,781,200	58,106,352	1.76%
2024-08-27	15.38	16.35	15.10	15.38	15.38	qfq	4,472,300	69,167,519	2.06%
2024-08-26	14.80	15.29	14.67	15.07	15.07	qfq	2,278,600	34,252,988	1.48%
2024-08-23	14.74	15.49	14.60	14.85	14.85	qfq	3,196,000	48,013,150	1.57%
2024-08-22	15.06	15.15	14.60	14.62	14.62	qfq	1,106,309	16,375,144	-2.86%
2024-08-21	14.90	15.26	14.70	15.05	15.05	qfq	1,420,100	21,331,831	0.87%
2024-08-20	15.28	15.33	14.61	14.92	14.92	qfq	1,857,509	27,755,291	-2.48%
2024-08-19	15.06	15.49	14.77	15.30	15.30	qfq	2,793,700	42,550,311	1.66%
2024-08-16	14.76	15.10	14.68	15.05	15.05	qfq	1,805,800	26,976,718	1.96%
2024-08-15	14.69	14.85	14.35	14.76	14.76	qfq	1,435,600	21,060,954	0.41%
2024-08-14	14.58	14.86	14.58	14.70	14.70	qfq	1,037,800	15,296,403	0.68%
2024-08-13	14.54	14.70	14.32	14.60	14.60	qfq	1,057,100	15,343,694	0.55%
2024-08-12	14.64	14.79	14.40	14.52	14.52	qfq	1,552,100	22,628,137	-0.89%
2024-08-09	15.06	15.15	14.65	14.65	14.65	qfq	2,180,309	32,362,099	-2.79%
2024-08-08	15.02	15.24	14.40	15.07	15.07	qfq	5,729,800	85,167,223	-5.34%
2024-08-07	15.54	16.75	15.22	15.92	15.92	qfq	6,974,100	113,137,908	4.53%
2024-08-06	14.67	15.40	14.53	15.23	15.23	qfq	2,367,201	35,546,644	4.96%
2024-08-05	14.74	15.45	14.51	14.51	14.51	qfq	2,558,200	38,314,832	-0.34%
2024-08-02	14.74	14.94	14.51	14.56	14.56	qfq	811,500	11,957,026	-1.89%
2024-08-01	14.82	14.96	14.71	14.84	14.84	qfq	1,022,092	15,146,779	0.27%
2024-07-31	14.14	14.82	14.14	14.80	14.80	qfq	1,184,800	17,291,367	4.30%
2024-07-30	14.02	14.26	13.90	14.19	14.19	qfq	839,800	11,868,672	1.21%
2024-07-29	14.17	14.18	13.82	14.02	14.02	qfq	703,300	9,846,456	0.14%
2024-07-26	13.70	14.04	13.70	14.00	14.00	qfq	779,400	10,887,073	1.74%
2024-07-25	13.42	13.90	13.38	13.76	13.76	qfq	1,047,092	14,305,462	1.47%
2024-07-24	13.70	13.87	13.50	13.56	13.56	qfq	1,023,201	13,972,017	-1.74%
2024-07-23	13.96	14.25	13.80	13.80	13.80	qfq	1,117,500	15,734,490	-1.15%
2024-07-22	13.85	14.05	13.65	13.96	13.96	qfq	1,309,300	18,183,583	0.65%
2024-07-19	13.76	14.05	13.66	13.87	13.87	qfq	1,450,422	20,129,634	1.17%
2024-07-18	13.61	13.80	13.21	13.71	13.71	qfq	1,218,500	16,396,120	0.07%
2024-07-17	13.86	13.88	13.61	13.70	13.70	qfq	828,500	11,389,377	-0.87%
2024-07-16	13.83	13.91	13.67	13.82	13.82	qfq	1,146,400	15,803,680	0.22%
2024-07-15	14.14	14.23	13.69	13.79	13.79	qfq	1,398,614	19,317,956	-2.61%
2024-07-12	14.26	14.53	14.15	14.16	14.16	qfq	1,467,400	21,051,301	-0.70%
2024-07-11	13.78	14.35	13.75	14.26	14.26	qfq	1,888,200	26,686,259	4.47%
2024-07-10	14.07	14.10	13.61	13.65	13.65	qfq	1,456,900	20,159,883	-3.19%
2024-07-09	14.26	14.42	13.65	14.10	14.10	qfq	2,009,000	28,115,011	-1.61%
2024-07-08	15.10	15.12	14.21	14.33	14.33	qfq	1,685,301	24,456,376	-6.34%
2024-07-05	14.56	15.30	14.26	15.30	15.30	qfq	1,254,600	18,543,993	5.01%
2024-07-04	15.29	15.34	14.55	14.57	14.57	qfq	1,293,601	19,226,347	-5.94%
2024-07-03	15.34	15.57	15.00	15.49	15.49	qfq	1,382,100	21,093,203	1.51%
2024-07-02	14.69	15.53	14.59	15.26	15.26	qfq	2,252,889	34,022,458	3.04%
2024-07-01	14.70	14.86	14.15	14.81	14.81	qfq	1,724,400	24,893,146	0.61%
2024-06-28	14.60	14.95	14.56	14.72	14.72	qfq	1,076,044	15,918,456	0.41%
2024-06-27	14.60	14.99	14.52	14.66	14.66	qfq	1,453,600	21,467,334	0.00%
2024-06-26	13.95	14.69	13.95	14.66	14.66	qfq	1,228,700	17,617,620	1.81%
2024-06-25	14.05	14.50	14.05	14.40	14.40	qfq	1,640,100	23,400,539	2.71%
2024-06-24	14.50	14.61	13.88	14.02	14.02	qfq	1,675,701	23,714,601	-4.76%
2024-06-21	15.06	15.06	14.60	14.72	14.72	qfq	1,977,918	29,335,756	-3.16%
2024-06-20	15.26	15.43	14.91	15.20	15.20	qfq	1,683,200	25,641,120	-1.36%
2024-06-19	15.23	15.58	15.23	15.41	15.41	qfq	1,450,200	22,360,009	1.31%
2024-06-18	14.97	15.30	14.88	15.21	15.21	qfq	1,204,500	18,253,958	1.54%
2024-06-17	15.22	15.23	14.87	14.98	14.98	qfq	974,791	14,631,573	-2.09%
2024-06-14	15.27	15.38	15.01	15.30	15.30	qfq	951,292	14,461,733	-0.13%
2024-06-13	15.51	15.70	15.12	15.32	15.32	qfq	1,111,400	17,064,380	-1.23%
2024-06-12	14.98	15.61	14.86	15.51	15.51	qfq	1,088,800	16,708,972	3.68%
2024-06-11	15.28	15.28	14.53	14.96	14.96	qfq	1,132,300	16,781,431	-1.64%
2024-06-07	14.91	15.33	14.71	15.21	15.21	qfq	1,749,200	26,368,638	6.51%
2024-06-06	15.22	15.43	14.09	14.28	14.28	qfq	2,167,100	31,594,312	-6.91%
2024-06-05	15.61	15.68	15.25	15.34	15.34	qfq	1,521,200	23,568,389	-1.73%
2024-06-04	16.01	16.01	15.31	15.61	15.61	qfq	1,895,319	29,561,758	-3.04%
2024-06-03	17.17	17.18	15.85	16.10	16.10	qfq	2,123,701	34,614,070	-5.79%
2024-05-31	16.99	17.30	16.91	17.09	17.09	qfq	987,700	16,942,424	0.35%
2024-05-30	16.94	17.32	16.61	17.03	17.03	qfq	1,057,401	18,111,394	-0.41%
2024-05-29	16.74	17.15	16.61	17.10	17.10	qfq	1,258,900	21,385,974	1.97%
2024-05-28	17.23	17.25	16.75	16.77	16.77	qfq	1,088,000	18,438,678	-2.84%
2024-05-27	16.83	17.34	16.51	17.26	17.26	qfq	1,599,500	27,033,656	2.55%
2024-05-24	17.12	17.34	16.78	16.83	16.83	qfq	1,133,300	19,222,946	-1.81%
2024-05-23	17.61	17.78	17.11	17.14	17.14	qfq	814,900	14,112,426	-3.49%
2024-05-22	17.61	17.97	17.40	17.76	17.76	qfq	913,200	16,221,742	1.14%
2024-05-21	18.02	18.19	17.43	17.56	17.56	qfq	1,640,815	29,016,413	-2.55%
2024-05-20	18.16	18.46	17.85	18.02	18.02	qfq	1,061,600	19,196,974	-0.66%
2024-05-17	18.17	18.32	17.92	18.14	18.14	qfq	1,279,600	23,139,550	-0.44%
2024-05-16	17.70	18.50	17.67	18.22	18.22	qfq	1,616,455	29,452,441	3.00%
2024-05-15	17.57	18.09	17.17	17.69	17.69	qfq	1,626,900	29,048,829	0.80%
2024-05-14	17.04	17.60	17.00	17.55	17.55	qfq	1,355,180	23,509,839	2.99%
2024-05-13	17.50	17.50	16.87	17.04	17.04	qfq	1,402,800	24,057,796	-3.46%
2024-05-10	18.01	18.28	17.62	17.65	17.65	qfq	1,147,500	20,368,029	-2.22%
2024-05-09	17.88	18.20	17.82	18.05	18.05	qfq	1,114,500	20,141,619	1.35%
2024-05-08	18.28	18.63	17.77	17.81	17.81	qfq	1,785,770	32,235,718	-2.30%
2024-05-07	18.17	18.35	17.95	18.23	18.23	qfq	1,269,900	23,060,098	1.00%
2024-05-06	17.86	18.18	17.77	18.05	18.05	qfq	2,106,599	37,901,537	1.40%
2024-04-30	18.16	18.29	17.51	17.80	17.80	qfq	1,873,680	33,443,128	-2.14%
2024-04-29	18.18	18.34	17.67	18.19	18.19	qfq	2,033,700	36,786,788	-0.33%
2024-04-26	17.68	18.28	17.60	18.25	18.25	qfq	1,507,800	27,195,999	2.18%
2024-04-25	17.45	17.89	17.29	17.86	17.86	qfq	1,517,670	26,861,623	1.94%
2024-04-24	16.91	17.52	16.83	17.52	17.52	qfq	1,933,550	33,443,323	3.18%
2024-04-23	16.17	17.10	16.16	16.98	16.98	qfq	2,146,900	35,983,422	4.56%
2024-04-22	16.21	16.45	15.68	16.24	16.24	qfq	1,575,019	25,409,392	-1.40%
2024-04-19	16.96	16.96	16.26	16.47	16.47	qfq	1,740,800	28,861,749	-2.02%
2024-04-18	17.32	17.58	16.63	16.81	16.81	qfq	2,978,117	50,845,782	-1.81%
2024-04-17	16.00	17.12	15.70	17.12	17.12	qfq	4,028,917	67,216,178	10.03%
2024-04-16	16.53	17.00	15.56	15.56	15.56	qfq	2,901,600	45,479,821	-10.01%
2024-04-15	18.46	18.98	17.29	17.29	17.29	qfq	3,034,900	53,358,819	-9.99%
2024-04-12	19.51	19.78	19.12	19.21	19.21	qfq	1,446,600	28,169,444	-1.59%
2024-04-11	19.42	19.80	19.10	19.52	19.52	qfq	977,402	19,149,494	0.41%
2024-04-10	20.01	20.13	19.08	19.44	19.44	qfq	1,323,900	25,825,228	-3.24%
2024-04-09	19.96	20.48	19.87	20.09	20.09	qfq	1,248,400	25,090,285	0.70%
2024-04-08	21.05	21.10	19.81	19.95	19.95	qfq	1,865,100	37,949,115	-4.77%
2024-04-03	21.07	21.23	20.62	20.95	20.95	qfq	1,638,000	34,161,079	-0.48%
2024-04-02	21.09	21.50	20.84	21.05	21.05	qfq	1,605,853	34,015,644	-0.24%
2024-04-01	20.75	21.12	20.69	21.10	21.10	qfq	1,383,200	28,941,115	2.08%
2024-03-29	20.40	20.68	20.07	20.67	20.67	qfq	1,603,500	32,692,251	1.82%
2024-03-28	19.86	20.39	19.61	20.30	20.30	qfq	1,874,909	37,615,502	3.52%
2024-03-27	20.19	20.32	19.57	19.61	19.61	qfq	1,507,301	30,078,274	-2.87%
2024-03-26	20.28	20.73	19.88	20.19	20.19	qfq	2,606,400	52,720,020	-1.61%
2024-03-25	21.56	21.60	20.44	20.52	20.52	qfq	3,208,600	67,052,639	-4.82%
2024-03-22	21.04	21.86	20.91	21.56	21.56	qfq	3,825,100	81,935,613	2.47%
2024-03-21	20.65	21.19	20.50	21.04	21.04	qfq	2,747,752	57,404,908	1.94%
2024-03-20	20.31	20.76	20.31	20.64	20.64	qfq	3,384,000	69,650,641	0.93%
2024-03-19	20.46	20.78	20.41	20.45	20.45	qfq	2,038,800	41,899,918	-0.05%
2024-03-18	20.34	20.58	20.19	20.46	20.46	qfq	2,726,660	55,516,122	0.79%
2024-03-15	20.23	20.53	19.92	20.30	20.30	qfq	1,795,200	36,180,355	-0.59%
2024-03-14	20.30	20.64	20.00	20.42	20.42	qfq	2,563,760	52,193,892	0.59%
2024-03-13	19.31	20.34	19.22	20.30	20.30	qfq	2,991,700	59,547,180	5.13%
2024-03-12	19.24	19.51	18.97	19.31	19.31	qfq	1,776,100	34,117,888	0.26%
2024-03-11	18.55	19.35	18.40	19.26	19.26	qfq	2,226,100	42,232,034	4.39%
2024-03-08	18.32	18.70	18.11	18.45	18.45	qfq	1,519,000	27,944,854	0.71%
2024-03-07	18.55	18.89	18.31	18.32	18.32	qfq	2,078,900	38,643,544	-1.77%
2024-03-06	17.99	18.68	17.81	18.65	18.65	qfq	2,380,821	43,631,684	3.04%
2024-03-05	18.36	18.53	18.07	18.10	18.10	qfq	2,497,000	45,635,663	-1.74%
2024-03-04	18.00	18.74	17.90	18.42	18.42	qfq	3,519,900	64,567,054	2.16%
2024-03-01	17.90	18.24	17.53	18.03	18.03	qfq	2,427,200	43,339,077	0.73%
2024-02-29	16.77	18.18	16.43	17.90	17.90	qfq	4,324,565	76,175,029	2.76%
2024-02-28	19.50	20.20	17.42	17.42	17.42	qfq	4,954,290	93,089,714	-9.97%
2024-02-27	18.69	19.39	18.31	19.35	19.35	qfq	2,380,065	45,660,089	3.14%
2024-02-26	18.50	19.14	18.02	18.76	18.76	qfq	2,832,950	52,851,748	1.41%
2024-02-23	17.57	18.53	17.41	18.50	18.50	qfq	2,806,700	50,605,024	5.29%
2024-02-22	16.66	17.61	16.63	17.57	17.57	qfq	2,584,525	44,431,787	4.15%
2024-02-21	15.96	17.40	15.95	16.87	16.87	qfq	3,216,624	53,969,165	4.46%
2024-02-20	15.80	16.27	15.46	16.15	16.15	qfq	3,106,908	49,613,568	0.87%
2024-02-19	15.03	16.12	14.99	16.01	16.01	qfq	4,793,436	75,228,474	8.18%
2024-02-08	13.22	14.92	12.55	14.80	14.80	qfq	5,197,492	71,763,708	8.66%
2024-02-07	15.13	15.26	13.62	13.62	13.62	qfq	4,910,339	68,805,036	-9.98%
2024-02-06	15.00	15.59	14.51	15.13	15.13	qfq	5,741,100	84,586,495	-6.14%
2024-02-05	17.84	17.84	16.12	16.12	16.12	qfq	2,783,500	45,202,458	-9.99%
2024-02-02	18.67	19.50	17.15	17.91	17.91	qfq	2,685,300	49,196,794	-5.98%
2024-02-01	19.50	19.62	18.58	19.05	19.05	qfq	2,336,497	44,581,363	-3.64%
2024-01-31	21.19	21.21	19.60	19.77	19.77	qfq	2,310,488	46,729,110	-6.75%
2024-01-30	22.00	22.15	21.18	21.20	21.20	qfq	1,392,200	30,016,485	-4.72%
2024-01-29	23.20	23.29	22.15	22.25	22.25	qfq	1,687,400	37,918,280	-3.68%
2024-01-26	22.86	23.58	22.86	23.10	23.10	qfq	2,022,100	47,139,235	0.57%
2024-01-25	21.61	22.99	21.61	22.97	22.97	qfq	2,061,067	46,183,798	5.66%
2024-01-24	21.22	21.79	20.72	21.74	21.74	qfq	2,199,700	46,970,172	2.98%
2024-01-23	21.34	21.35	20.48	21.11	21.11	qfq	2,377,500	49,549,805	-1.72%
2024-01-22	23.00	23.20	21.40	21.48	21.48	qfq	2,583,200	57,317,864	-7.25%
2024-01-19	23.25	23.48	23.02	23.16	23.16	qfq	1,628,400	37,768,256	-0.13%
2024-01-18	23.89	24.02	22.54	23.19	23.19	qfq	2,325,800	53,863,430	-3.09%
2024-01-17	24.55	24.63	23.90	23.93	23.93	qfq	1,204,100	29,172,685	-2.37%
2024-01-16	24.78	24.94	24.12	24.51	24.51	qfq	1,679,700	41,050,491	-0.93%
2024-01-15	24.75	25.19	24.54	24.74	24.74	qfq	1,776,800	44,000,640	-0.04%
2024-01-12	25.30	25.30	24.68	24.75	24.75	qfq	2,821,900	70,473,649	-2.79%
2024-01-11	24.88	25.65	24.72	25.46	25.46	qfq	2,701,200	68,423,640	2.37%
2024-01-10	25.32	25.32	24.49	24.87	24.87	qfq	1,979,400	49,188,339	-1.35%
2024-01-09	25.17	25.76	24.87	25.21	25.21	qfq	2,144,500	54,143,195	0.44%
2024-01-08	25.30	25.95	25.08	25.10	25.10	qfq	2,433,000	61,874,174	-0.79%
2024-01-05	26.00	26.00	25.14	25.30	25.30	qfq	2,817,800	71,964,442	-2.95%
2024-01-04	25.72	26.60	25.33	26.07	26.07	qfq	3,396,800	88,831,230	1.36%
2024-01-03	25.51	25.98	25.17	25.72	25.72	qfq	2,320,325	59,457,441	0.78%
2024-01-02	24.98	25.68	24.90	25.52	25.52	qfq	2,630,900	66,840,350	2.70%
2023-12-29	24.14	24.94	24.09	24.85	24.85	qfq	2,538,900	62,601,541	2.86%
2023-12-28	23.78	24.26	23.42	24.16	24.16	qfq	2,237,909	53,650,783	1.51%
2023-12-27	23.58	23.88	23.48	23.80	23.80	qfq	1,558,300	36,936,266	1.19%
2023-12-26	23.96	24.06	23.48	23.52	23.52	qfq	1,958,300	46,296,299	-1.84%
2023-12-25	24.24	24.58	23.75	23.96	23.96	qfq	2,338,600	56,260,227	-1.92%
2023-12-22	25.28	25.37	24.31	24.43	24.43	qfq	2,923,691	72,051,998	-3.02%
2023-12-21	25.17	25.45	24.44	25.19	25.19	qfq	3,102,800	77,318,285	-0.71%
2023-12-20	26.16	26.28	25.35	25.37	25.37	qfq	2,478,891	63,635,402	-2.05%
2023-12-19	25.53	26.01	25.40	25.90	25.90	qfq	2,609,225	67,032,156	1.45%
2023-12-18	26.20	26.20	25.40	25.53	25.53	qfq	3,056,892	78,635,794	-2.00%
2023-12-15	26.39	26.47	25.50	26.05	26.05	qfq	3,537,010	91,791,365	-0.46%
2023-12-14	26.25	26.48	25.88	26.17	26.17	qfq	5,066,800	132,711,197	-0.30%
2023-12-13	26.60	27.04	26.21	26.25	26.25	qfq	8,370,400	222,478,599	-1.76%
2023-12-12	25.20	27.68	25.09	26.72	26.72	qfq	9,944,240	263,622,880	6.03%
2023-12-11	24.73	25.25	24.71	25.20	25.20	qfq	3,221,191	80,637,375	1.04%
2023-12-08	25.71	25.86	24.84	24.94	24.94	qfq	3,999,513	100,971,060	-4.26%
2023-12-07	25.71	26.24	25.63	26.05	26.05	qfq	2,927,200	75,732,850	0.66%
2023-12-06	25.68	26.03	25.28	25.88	25.88	qfq	3,394,700	87,240,628	1.29%
2023-12-05	26.00	26.19	25.46	25.55	25.55	qfq	3,417,700	88,410,310	-1.35%
2023-12-04	25.82	26.15	25.69	25.90	25.90	qfq	3,872,300	100,434,254	1.05%
2023-12-01	24.98	25.82	24.80	25.63	25.63	qfq	4,262,300	108,700,323	2.44%
2023-11-30	25.00	25.25	24.62	25.02	25.02	qfq	3,195,300	79,599,524	-0.40%
2023-11-29	25.03	25.29	24.91	25.12	25.12	qfq	3,940,520	98,994,207	0.36%
2023-11-28	24.62	25.15	24.62	25.03	25.03	qfq	5,157,553	128,868,580	1.67%
2023-11-27	24.48	24.72	24.30	24.62	24.62	qfq	4,961,019	121,782,469	0.57%
2023-11-24	25.12	25.43	24.46	24.48	24.48	qfq	7,454,623	184,476,988	-3.28%
2023-11-23	26.41	26.65	25.07	25.31	25.31	qfq	14,051,795	358,533,265	-6.61%
2023-11-22	29.31	31.50	26.71	27.10	27.10	qfq	20,143,837	583,910,437	-8.48%
2023-11-21	29.61	29.61	28.11	29.61	29.61	qfq	10,422,139	306,523,615	9.99%
2023-11-20	24.88	26.92	24.56	26.92	26.92	qfq	6,308,447	166,927,450	10.01%
2023-11-17	24.38	24.58	24.32	24.47	24.47	qfq	669,300	16,369,064	0.37%
2023-11-16	24.51	24.65	24.26	24.38	24.38	qfq	792,800	19,356,160	-0.53%
2023-11-15	24.78	24.78	24.31	24.51	24.51	qfq	754,400	18,465,275	-0.04%
2023-11-14	24.59	24.79	24.32	24.52	24.52	qfq	1,176,903	28,873,579	-0.49%
2023-11-13	24.21	24.80	24.08	24.64	24.64	qfq	1,804,701	44,281,936	2.75%
2023-11-10	23.97	24.16	23.73	23.98	23.98	qfq	750,283	18,011,444	-0.08%
2023-11-09	24.07	24.22	23.83	24.00	24.00	qfq	941,658	22,602,743	0.04%
2023-11-08	24.05	24.15	23.76	23.99	23.99	qfq	835,300	20,036,368	0.00%
2023-11-07	24.00	24.06	23.80	23.99	23.99	qfq	942,900	22,604,321	0.17%
2023-11-06	23.50	24.05	23.50	23.95	23.95	qfq	1,261,000	30,050,792	2.66%
2023-11-03	23.23	23.58	23.22	23.33	23.33	qfq	1,020,900	23,910,802	0.04%
2023-11-02	23.17	23.50	23.15	23.32	23.32	qfq	1,633,200	38,175,854	0.39%
2023-11-01	23.08	23.39	22.90	23.23	23.23	qfq	1,787,101	41,511,194	1.09%
2023-10-31	22.88	23.34	22.79	22.98	22.98	qfq	1,428,200	32,840,289	-0.13%
2023-10-30	23.16	23.33	22.86	23.01	23.01	qfq	1,471,200	33,933,210	-1.29%
2023-10-27	23.18	23.39	22.81	23.31	23.31	qfq	1,442,830	33,439,085	0.87%
2023-10-26	23.23	23.37	22.94	23.11	23.11	qfq	1,205,555	27,902,437	-0.56%
2023-10-25	22.60	23.30	22.51	23.24	23.24	qfq	1,539,400	35,493,527	3.47%
2023-10-24	21.42	22.52	21.30	22.46	22.46	qfq	1,545,500	34,284,476	5.59%
2023-10-23	22.17	22.17	21.15	21.27	21.27	qfq	1,211,125	26,081,301	-3.05%
2023-10-20	22.07	22.49	21.90	21.94	21.94	qfq	1,023,400	22,606,833	-0.95%
2023-10-19	22.04	22.79	22.04	22.15	22.15	qfq	1,026,100	23,011,567	-0.27%
2023-10-18	22.50	22.77	22.17	22.21	22.21	qfq	925,689	20,643,602	-2.46%
2023-10-17	22.60	22.97	22.58	22.77	22.77	qfq	758,400	17,282,625	0.66%
2023-10-16	22.65	22.96	22.17	22.62	22.62	qfq	1,224,000	27,640,034	-0.13%
2023-10-13	23.20	23.20	22.40	22.65	22.65	qfq	1,275,200	28,901,734	-2.79%
2023-10-12	23.24	23.49	23.19	23.30	23.30	qfq	1,231,355	28,696,571	-0.09%
2023-10-11	22.97	23.49	22.97	23.32	23.32	qfq	1,027,700	23,969,769	0.65%
2023-10-10	23.17	23.53	23.15	23.17	23.17	qfq	857,070	19,980,431	0.26%
2023-10-09	23.27	23.41	22.98	23.11	23.11	qfq	1,187,100	27,533,653	-0.26%
2023-09-28	22.84	23.28	22.84	23.17	23.17	qfq	1,050,200	24,327,126	1.40%
2023-09-27	22.88	23.02	22.56	22.85	22.85	qfq	867,100	19,833,274	0.35%
2023-09-26	22.68	22.91	22.55	22.77	22.77	qfq	827,670	18,851,235	0.18%
2023-09-25	22.85	22.93	22.40	22.73	22.73	qfq	814,500	18,440,005	-0.31%
2023-09-22	22.46	22.87	22.33	22.80	22.80	qfq	1,187,500	26,996,519	1.51%
2023-09-21	22.80	22.80	22.35	22.46	22.46	qfq	827,600	18,641,371	-1.23%
2023-09-20	22.64	23.05	22.50	22.74	22.74	qfq	932,700	21,318,147	0.44%
2023-09-19	22.90	22.98	22.56	22.64	22.64	qfq	775,403	17,621,036	-1.61%
2023-09-18	22.54	23.10	22.27	23.01	23.01	qfq	1,533,100	34,965,556	1.99%
2023-09-15	22.63	22.65	22.32	22.56	22.56	qfq	828,700	18,642,159	-0.18%
2023-09-14	22.86	22.89	22.42	22.60	22.60	qfq	1,003,100	22,664,907	-1.09%
2023-09-13	23.16	23.16	22.62	22.85	22.85	qfq	873,200	19,924,350	-1.00%
2023-09-12	23.43	23.46	22.96	23.08	23.08	qfq	904,400	20,902,275	-1.16%
2023-09-11	23.36	23.69	23.23	23.35	23.35	qfq	1,129,200	26,458,774	0.17%
2023-09-08	23.30	23.57	23.13	23.31	23.31	qfq	980,785	22,896,571	-0.72%
2023-09-07	23.53	23.90	23.45	23.48	23.48	qfq	1,304,100	30,828,001	-0.42%
2023-09-06	23.48	23.69	23.41	23.58	23.58	qfq	729,500	17,204,960	0.13%
2023-09-05	23.70	23.83	23.45	23.55	23.55	qfq	977,700	23,050,905	-0.59%
2023-09-04	23.66	23.92	23.47	23.69	23.69	qfq	1,766,300	41,745,362	0.13%
2023-09-01	23.68	23.83	23.31	23.66	23.66	qfq	1,405,800	33,263,779	0.60%
2023-08-31	23.64	23.77	23.41	23.52	23.52	qfq	1,158,200	27,256,047	-0.47%
2023-08-30	23.61	23.88	23.46	23.63	23.63	qfq	1,366,700	32,390,847	0.55%
2023-08-29	22.47	23.62	22.40	23.50	23.50	qfq	2,538,300	59,072,224	5.05%
2023-08-28	22.99	23.29	22.37	22.37	22.37	qfq	2,074,204	47,016,481	0.13%
2023-08-25	23.35	23.49	22.21	22.34	22.34	qfq	1,945,900	44,344,039	-5.54%
2023-08-24	23.22	23.72	22.94	23.65	23.65	qfq	1,906,504	44,747,473	1.85%
2023-08-23	23.50	23.80	23.08	23.22	23.22	qfq	2,084,084	48,763,866	-0.73%
2023-08-22	23.58	23.74	22.88	23.39	23.39	qfq	2,214,826	51,648,115	-0.47%
2023-08-21	23.22	24.27	23.01	23.50	23.50	qfq	4,720,412	112,026,169	3.25%
2023-08-18	22.85	23.36	22.66	22.76	22.76	qfq	1,539,900	35,420,412	-0.13%
2023-08-17	22.64	22.93	22.16	22.79	22.79	qfq	1,099,100	24,906,047	0.71%
2023-08-16	22.59	22.90	22.47	22.63	22.63	qfq	782,700	17,780,123	0.00%
2023-08-15	22.65	22.80	22.44	22.63	22.63	qfq	624,200	14,140,128	-0.13%
2023-08-14	22.02	22.68	22.01	22.66	22.66	qfq	930,200	20,811,185	2.63%
2023-08-11	22.43	22.73	22.00	22.08	22.08	qfq	758,100	16,942,499	-1.56%
2023-08-10	22.32	22.60	22.28	22.43	22.43	qfq	644,600	14,459,320	0.40%
2023-08-09	22.66	22.70	22.33	22.34	22.34	qfq	502,300	11,312,597	-1.41%
2023-08-08	22.70	22.78	22.51	22.66	22.66	qfq	516,400	11,700,724	0.31%
2023-08-07	22.55	22.77	22.44	22.59	22.59	qfq	813,001	18,387,358	0.09%
2023-08-04	22.28	22.99	22.28	22.57	22.57	qfq	998,500	22,595,864	0.80%
2023-08-03	22.71	22.83	22.27	22.39	22.39	qfq	1,040,700	23,391,599	-1.63%
2023-08-02	23.05	23.15	22.68	22.76	22.76	qfq	1,167,080	26,624,584	-1.26%
2023-08-01	23.70	23.80	22.79	23.05	23.05	qfq	2,217,291	51,296,625	-1.24%
2023-07-31	23.30	23.44	23.18	23.34	23.34	qfq	853,980	19,931,351	0.17%
2023-07-28	23.11	23.40	22.91	23.30	23.30	qfq	807,000	18,724,704	0.82%
2023-07-27	23.45	23.59	23.10	23.11	23.11	qfq	857,900	20,020,034	-1.41%
2023-07-26	23.41	23.47	23.30	23.44	23.44	qfq	626,600	14,673,029	0.17%
2023-07-25	23.48	23.48	23.20	23.40	23.40	qfq	829,300	19,386,749	0.73%
2023-07-24	22.91	23.30	22.80	23.23	23.23	qfq	926,540	21,432,053	1.40%
2023-07-21	23.16	23.17	22.84	22.91	22.91	qfq	623,040	14,331,930	-0.74%
2023-07-20	23.46	23.46	23.00	23.08	23.08	qfq	766,200	17,733,313	-0.94%
2023-07-19	23.29	23.42	23.07	23.30	23.30	qfq	517,600	12,059,011	0.43%
2023-07-18	23.20	23.45	23.01	23.20	23.20	qfq	615,300	14,296,238	-0.26%
2023-07-17	23.13	23.37	22.99	23.26	23.26	qfq	741,700	17,227,074	0.87%