SECURITY DETAIL · RAW DATA

百合股份603102.SH

ASSECNYSTOCK

最近收盘价32.982026-07-17

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）863,775

成交额（元）28,978,124

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 2 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
2025-07-30	2025-08-05	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-03	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	33.92	34.42	32.70	32.98	32.98	qfq	863,775	28,978,124	-2.51%
2026-07-16	33.40	34.20	33.06	33.83	33.83	qfq	827,600	27,970,367	1.41%
2026-07-15	33.02	33.65	32.73	33.36	33.36	qfq	764,400	25,470,018	0.72%
2026-07-14	32.01	33.27	31.75	33.12	33.12	qfq	669,400	21,866,828	3.82%
2026-07-13	32.58	32.59	31.65	31.90	31.90	qfq	529,200	16,962,212	-1.63%
2026-07-10	31.51	32.75	31.25	32.43	32.43	qfq	528,700	16,968,984	2.63%
2026-07-09	32.45	32.45	31.20	31.60	31.60	qfq	536,100	16,952,698	-2.32%
2026-07-08	32.32	32.55	31.85	32.35	32.35	qfq	377,200	12,158,865	0.09%
2026-07-07	33.62	33.62	32.28	32.32	32.32	qfq	503,300	16,429,081	-3.95%
2026-07-06	33.50	34.14	33.35	33.65	33.65	qfq	458,100	15,495,691	0.15%
2026-07-03	33.07	33.84	32.91	33.60	33.60	qfq	498,900	16,738,393	2.19%
2026-07-02	32.51	33.39	32.51	32.88	32.88	qfq	517,500	17,102,408	1.01%
2026-07-01	31.57	32.87	31.22	32.55	32.55	qfq	606,200	19,587,025	3.10%
2026-06-30	32.14	32.43	31.33	31.57	31.57	qfq	570,000	18,059,384	-1.77%
2026-06-29	31.64	32.50	30.90	32.14	32.14	qfq	727,700	23,106,299	1.23%
2026-06-26	32.39	32.54	31.53	31.75	31.75	qfq	502,400	16,034,515	-1.46%
2026-06-25	33.11	33.12	32.01	32.22	32.22	qfq	698,500	22,594,945	-2.72%
2026-06-24	33.97	34.27	33.01	33.12	33.12	qfq	563,200	18,797,662	-2.42%
2026-06-23	33.30	34.44	33.00	33.94	33.94	qfq	624,400	21,260,640	1.92%
2026-06-22	33.08	33.62	32.26	33.30	33.30	qfq	715,799	23,539,748	0.67%
2026-06-18	33.31	33.61	32.80	33.08	33.08	qfq	466,200	15,502,487	-1.46%
2026-06-17	34.85	34.85	33.48	33.57	33.57	qfq	687,962	23,196,480	-1.96%
2026-06-16	34.81	34.98	33.84	34.24	34.24	qfq	527,262	18,027,924	-1.64%
2026-06-15	35.22	36.18	34.66	34.81	34.81	qfq	570,100	20,065,595	-0.77%
2026-06-12	34.93	35.45	34.52	35.08	35.08	qfq	419,300	14,709,798	1.21%
2026-06-11	34.93	35.49	34.15	34.66	34.66	qfq	351,000	12,200,012	-0.77%
2026-06-10	34.85	35.13	34.34	34.93	34.93	qfq	417,300	14,502,485	0.23%
2026-06-09	35.12	35.77	34.56	34.85	34.85	qfq	489,900	17,208,774	-0.29%
2026-06-08	34.85	35.67	34.51	34.95	34.95	qfq	499,600	17,535,277	-1.44%
2026-06-05	34.83	35.57	34.56	35.46	35.46	qfq	533,110	18,749,263	1.93%
2026-06-04	35.81	35.95	34.56	34.79	34.79	qfq	444,900	15,604,843	-2.85%
2026-06-03	36.40	36.48	35.52	35.81	35.81	qfq	571,861	20,487,630	-1.57%
2026-06-02	37.40	37.69	36.20	36.38	36.38	qfq	508,600	18,613,472	-2.83%
2026-06-01	36.21	37.85	36.09	37.44	37.44	qfq	774,934	28,722,016	1.57%
2026-05-29	36.73	36.98	36.36	36.86	36.86	qfq	492,234	18,099,625	0.41%
2026-05-28	36.64	37.25	36.15	36.71	36.71	qfq	423,900	15,598,009	-0.76%
2026-05-27	37.76	37.76	36.43	36.99	36.99	qfq	702,800	25,950,271	-2.01%
2026-05-26	38.70	38.87	37.51	37.75	37.75	qfq	644,100	24,427,004	-3.08%
2026-05-25	39.40	39.92	38.63	38.95	38.95	qfq	483,400	18,903,388	-1.14%
2026-05-22	38.82	39.58	38.27	39.40	39.40	qfq	600,100	23,408,053	1.49%
2026-05-21	40.12	40.50	38.61	38.82	38.82	qfq	684,200	27,100,586	-3.10%
2026-05-20	40.02	40.27	39.45	40.06	40.06	qfq	490,600	19,587,736	0.15%
2026-05-19	39.65	40.33	39.64	40.00	40.00	qfq	436,730	17,478,635	1.45%
2026-05-18	39.25	39.99	39.00	39.43	39.43	qfq	788,000	30,932,776	-1.43%
2026-05-15	40.32	40.58	39.65	40.00	40.00	qfq	519,600	20,807,397	-0.82%
2026-05-14	40.90	41.19	40.18	40.33	40.33	qfq	616,682	25,033,846	-1.22%
2026-05-13	41.54	41.59	40.74	40.83	40.83	qfq	804,105	33,081,133	-1.11%
2026-05-12	41.63	41.88	41.00	41.29	41.29	qfq	845,961	35,161,543	-0.82%
2026-05-11	41.66	42.14	41.38	41.63	41.63	qfq	905,944	37,745,998	0.14%
2026-05-08	41.35	41.68	41.24	41.57	41.57	qfq	533,800	22,090,432	0.78%
2026-05-07	41.85	41.85	41.16	41.25	41.25	qfq	635,700	26,289,888	-1.43%
2026-05-06	41.09	41.90	41.05	41.85	41.85	qfq	1,003,010	41,773,505	1.87%
2026-04-30	40.66	41.17	40.60	41.08	41.08	qfq	772,800	31,623,794	1.33%
2026-04-29	39.80	40.88	39.80	40.54	40.54	qfq	806,930	32,786,750	1.25%
2026-04-28	40.10	40.60	39.89	40.04	40.04	qfq	756,200	30,414,599	-0.67%
2026-04-27	40.29	40.36	39.63	40.31	40.31	qfq	948,200	37,924,060	0.32%
2026-04-24	40.04	40.48	39.73	40.18	40.18	qfq	631,600	25,365,429	0.35%
2026-04-23	40.48	40.48	39.66	40.04	40.04	qfq	611,300	24,477,962	-0.10%
2026-04-22	40.14	40.56	39.80	40.08	40.08	qfq	636,798	25,477,654	-0.84%
2026-04-21	40.59	40.97	40.33	40.42	40.42	qfq	496,300	20,106,046	-0.59%
2026-04-20	40.08	40.90	39.81	40.66	40.66	qfq	769,400	31,212,277	1.75%
2026-04-17	40.73	40.85	39.83	39.96	39.96	qfq	749,100	30,122,070	-1.87%
2026-04-16	40.50	41.00	39.52	40.72	40.72	qfq	1,205,982	48,340,735	-1.02%
2026-04-15	41.22	41.69	40.89	41.14	41.14	qfq	725,338	29,952,728	-0.19%
2026-04-14	41.58	41.60	40.80	41.22	41.22	qfq	481,299	19,789,925	-0.48%
2026-04-13	41.70	41.79	40.90	41.42	41.42	qfq	394,800	16,297,009	-0.67%
2026-04-10	41.60	42.29	41.60	41.70	41.70	qfq	327,300	13,735,474	0.65%
2026-04-09	42.12	42.34	41.31	41.43	41.43	qfq	555,900	23,189,917	-1.26%
2026-04-08	41.99	42.44	41.35	41.96	41.96	qfq	768,400	32,206,173	2.42%
2026-04-07	40.30	41.17	40.01	40.97	40.97	qfq	643,200	26,151,297	0.66%
2026-04-03	42.11	42.15	40.50	40.70	40.70	qfq	448,000	18,371,232	-3.07%
2026-04-02	41.55	42.75	41.23	41.99	41.99	qfq	811,700	34,233,463	0.86%
2026-04-01	41.52	41.98	41.30	41.63	41.63	qfq	420,000	17,460,694	1.04%
2026-03-31	41.70	41.99	40.97	41.20	41.20	qfq	527,200	21,916,176	-0.60%
2026-03-30	40.97	42.01	40.97	41.45	41.45	qfq	573,700	23,764,894	-0.69%
2026-03-27	40.04	42.10	40.04	41.74	41.74	qfq	746,440	30,920,211	2.91%
2026-03-26	40.67	41.11	40.12	40.56	40.56	qfq	560,100	22,675,172	-0.25%
2026-03-25	39.48	41.20	39.41	40.66	40.66	qfq	904,500	36,648,276	3.67%
2026-03-24	38.40	39.25	37.70	39.22	39.22	qfq	888,970	34,181,827	4.75%
2026-03-23	40.65	40.65	37.33	37.44	37.44	qfq	1,706,600	65,828,471	-8.41%
2026-03-20	42.14	42.33	40.72	40.88	40.88	qfq	712,700	29,531,110	-2.99%
2026-03-19	43.22	43.63	41.81	42.14	42.14	qfq	709,000	30,096,912	-3.22%
2026-03-18	43.00	43.64	42.60	43.54	43.54	qfq	520,100	22,469,834	1.26%
2026-03-17	43.74	44.09	43.00	43.00	43.00	qfq	641,400	27,935,995	-1.60%
2026-03-16	43.09	43.97	42.52	43.70	43.70	qfq	1,037,045	45,128,747	1.96%
2026-03-13	43.02	43.44	42.70	42.86	42.86	qfq	381,200	16,440,797	-0.37%
2026-03-12	43.50	43.77	42.91	43.02	43.02	qfq	397,300	17,186,454	-1.33%
2026-03-11	44.08	44.43	43.34	43.60	43.60	qfq	550,600	23,991,483	-1.13%
2026-03-10	43.34	44.18	43.21	44.10	44.10	qfq	548,400	23,993,309	2.27%
2026-03-09	43.43	43.83	42.70	43.12	43.12	qfq	609,300	26,275,019	-1.33%
2026-03-06	42.71	43.83	42.06	43.70	43.70	qfq	696,300	30,124,756	3.02%
2026-03-05	42.11	42.67	42.11	42.42	42.42	qfq	642,500	27,251,516	1.53%
2026-03-04	42.00	42.53	41.71	41.78	41.78	qfq	832,000	34,975,275	-1.81%
2026-03-03	42.85	43.57	42.51	42.55	42.55	qfq	917,880	39,546,176	-0.89%
2026-03-02	44.13	44.42	42.55	42.93	42.93	qfq	1,123,800	48,573,147	-3.79%
2026-02-27	44.66	45.15	44.58	44.62	44.62	qfq	473,400	21,182,125	-0.45%
2026-02-26	45.25	45.46	44.52	44.82	44.82	qfq	595,900	26,717,922	-0.40%
2026-02-25	45.23	45.78	45.00	45.00	45.00	qfq	475,800	21,575,905	-0.27%
2026-02-24	44.95	45.23	43.96	45.12	45.12	qfq	727,899	32,467,272	1.26%
2026-02-13	44.67	45.29	44.50	44.56	44.56	qfq	436,905	19,650,538	-0.76%
2026-02-12	45.44	45.94	44.88	44.90	44.90	qfq	423,000	19,116,500	-1.23%
2026-02-11	45.51	45.79	45.10	45.46	45.46	qfq	485,600	22,099,259	0.38%
2026-02-10	45.48	45.68	45.18	45.29	45.29	qfq	477,500	21,678,765	-0.37%
2026-02-09	45.37	45.93	45.26	45.46	45.46	qfq	949,000	43,261,804	0.75%
2026-02-06	45.70	46.25	45.02	45.12	45.12	qfq	950,200	43,265,833	-0.81%
2026-02-05	45.99	46.48	45.49	45.49	45.49	qfq	629,100	28,873,850	-0.89%
2026-02-04	46.17	46.17	45.41	45.90	45.90	qfq	436,400	19,993,507	-0.11%
2026-02-03	45.56	45.99	45.21	45.95	45.95	qfq	501,100	22,900,911	2.07%
2026-02-02	45.78	46.02	45.02	45.02	45.02	qfq	612,800	27,985,974	-1.16%
2026-01-30	44.73	45.80	44.52	45.55	45.55	qfq	776,300	35,196,129	1.67%
2026-01-29	44.52	45.37	44.49	44.80	44.80	qfq	545,550	24,496,852	-0.09%
2026-01-28	45.48	45.70	44.49	44.84	44.84	qfq	546,100	24,532,237	-1.43%
2026-01-27	46.10	46.31	44.92	45.49	45.49	qfq	615,600	27,951,316	-1.98%
2026-01-26	46.79	46.80	45.80	46.41	46.41	qfq	828,800	38,371,650	-0.34%
2026-01-23	47.02	47.05	46.21	46.57	46.57	qfq	600,700	27,969,065	-0.70%
2026-01-22	47.14	47.40	46.68	46.90	46.90	qfq	479,200	22,510,629	-0.59%
2026-01-21	46.70	47.19	46.37	47.18	47.18	qfq	569,400	26,640,115	0.17%
2026-01-20	46.17	47.39	45.95	47.10	47.10	qfq	1,186,700	55,633,325	2.61%
2026-01-19	45.60	45.91	45.09	45.90	45.90	qfq	602,500	27,560,833	1.26%
2026-01-16	45.61	45.83	44.78	45.33	45.33	qfq	624,100	28,252,347	-0.61%
2026-01-15	45.14	45.98	44.50	45.61	45.61	qfq	593,500	27,060,945	0.91%
2026-01-14	44.57	45.28	44.33	45.20	45.20	qfq	891,200	40,011,401	1.41%
2026-01-13	44.68	45.30	44.53	44.57	44.57	qfq	808,300	36,299,875	-0.40%
2026-01-12	44.83	45.17	44.39	44.75	44.75	qfq	849,800	37,950,805	0.16%
2026-01-09	44.60	44.90	44.21	44.68	44.68	qfq	725,400	32,246,485	-0.16%
2026-01-08	44.55	45.50	44.05	44.75	44.75	qfq	1,125,600	50,523,090	0.45%
2026-01-07	43.05	45.75	42.91	44.55	44.55	qfq	1,752,600	77,678,637	3.48%
2026-01-06	43.18	43.28	42.90	43.05	43.05	qfq	502,900	21,659,946	0.05%
2026-01-05	42.97	43.16	42.55	43.03	43.03	qfq	555,900	23,887,285	0.14%
2025-12-31	42.22	43.00	42.02	42.97	42.97	qfq	479,500	20,491,412	1.78%
2025-12-30	42.16	42.68	41.92	42.22	42.22	qfq	483,100	20,474,438	-0.42%
2025-12-29	42.40	42.75	41.92	42.40	42.40	qfq	553,500	23,360,571	-0.49%
2025-12-26	43.18	43.18	42.44	42.61	42.61	qfq	653,800	27,942,282	-0.95%
2025-12-25	42.78	43.20	42.46	43.02	43.02	qfq	541,600	23,262,892	0.75%
2025-12-24	42.38	42.80	42.25	42.70	42.70	qfq	651,200	27,699,662	0.35%
2025-12-23	42.72	42.93	42.45	42.55	42.55	qfq	382,300	16,313,147	-0.33%
2025-12-22	42.90	43.00	42.50	42.69	42.69	qfq	550,600	23,530,747	-0.54%
2025-12-19	42.22	43.24	41.90	42.92	42.92	qfq	698,100	29,829,707	1.80%
2025-12-18	41.59	42.44	41.36	42.16	42.16	qfq	686,100	28,904,081	1.54%
2025-12-17	41.22	41.83	41.01	41.52	41.52	qfq	1,003,851	41,553,593	0.65%
2025-12-16	42.28	43.43	41.01	41.25	41.25	qfq	1,548,062	64,702,516	-2.39%
2025-12-15	40.86	42.97	40.71	42.26	42.26	qfq	1,196,845	50,206,301	3.40%
2025-12-12	41.06	41.52	40.60	40.87	40.87	qfq	503,800	20,699,806	-0.32%
2025-12-11	41.73	41.94	41.00	41.00	41.00	qfq	559,000	23,111,700	-1.91%
2025-12-10	42.07	42.20	41.68	41.80	41.80	qfq	408,200	17,080,995	-0.52%
2025-12-09	42.05	42.49	41.95	42.02	42.02	qfq	229,200	9,671,979	-0.64%
2025-12-08	42.01	42.38	41.81	42.29	42.29	qfq	382,395	16,125,261	0.81%
2025-12-05	41.68	42.10	41.22	41.95	41.95	qfq	517,500	21,644,834	1.23%
2025-12-04	41.71	41.92	41.26	41.44	41.44	qfq	505,300	20,972,223	-1.15%
2025-12-03	42.11	42.46	41.66	41.92	41.92	qfq	547,500	22,913,401	-0.78%
2025-12-02	42.29	42.36	41.76	42.25	42.25	qfq	310,400	13,057,377	-0.12%
2025-12-01	42.38	42.81	42.28	42.30	42.30	qfq	467,100	19,851,254	-0.05%
2025-11-28	41.72	42.58	41.50	42.32	42.32	qfq	374,900	15,760,610	1.05%
2025-11-27	41.78	42.15	41.30	41.88	41.88	qfq	401,100	16,763,986	0.72%
2025-11-26	41.78	42.65	41.45	41.58	41.58	qfq	575,939	24,215,817	-0.45%
2025-11-25	41.79	42.38	41.68	41.77	41.77	qfq	468,600	19,693,978	0.17%
2025-11-24	41.20	41.90	41.00	41.70	41.70	qfq	779,400	32,432,518	1.76%
2025-11-21	42.39	42.88	40.60	40.98	40.98	qfq	977,300	40,411,579	-4.07%
2025-11-20	42.99	43.17	42.29	42.72	42.72	qfq	678,000	28,908,831	-0.54%
2025-11-19	43.79	43.87	42.93	42.95	42.95	qfq	564,700	24,415,601	-1.72%
2025-11-18	44.35	44.52	43.51	43.70	43.70	qfq	560,100	24,532,467	-1.51%
2025-11-17	44.62	44.98	43.65	44.37	44.37	qfq	908,900	40,142,885	-0.54%
2025-11-14	44.50	45.25	44.20	44.61	44.61	qfq	1,017,700	45,602,165	0.11%
2025-11-13	44.78	45.00	44.25	44.56	44.56	qfq	914,600	40,716,147	-0.71%
2025-11-12	44.32	44.96	44.15	44.88	44.88	qfq	1,038,650	46,347,391	1.22%
2025-11-11	44.48	44.50	43.90	44.34	44.34	qfq	544,700	24,105,704	-0.09%
2025-11-10	43.59	44.43	43.49	44.38	44.38	qfq	925,900	40,758,908	2.00%
2025-11-07	43.25	43.80	43.17	43.51	43.51	qfq	648,400	28,226,691	0.02%
2025-11-06	43.30	43.54	43.04	43.50	43.50	qfq	617,500	26,814,001	0.51%
2025-11-05	43.03	43.53	42.86	43.28	43.28	qfq	636,600	27,566,878	0.32%
2025-11-04	43.57	43.66	42.85	43.14	43.14	qfq	552,900	23,887,844	-0.71%
2025-11-03	42.98	43.57	42.94	43.45	43.45	qfq	906,400	39,258,226	1.09%
2025-10-31	42.18	43.41	41.92	42.98	42.98	qfq	945,800	40,466,542	1.92%
2025-10-30	42.69	43.19	42.11	42.17	42.17	qfq	1,027,800	43,758,949	-1.66%
2025-10-29	43.06	43.06	42.09	42.88	42.88	qfq	645,600	27,518,613	-0.51%
2025-10-28	43.60	43.67	42.88	43.10	43.10	qfq	725,100	31,382,519	-0.78%
2025-10-27	42.50	43.68	42.40	43.44	43.44	qfq	1,522,500	65,716,428	2.77%
2025-10-24	43.15	43.40	42.21	42.27	42.27	qfq	1,228,800	52,344,335	-2.04%
2025-10-23	42.75	43.20	42.39	43.15	43.15	qfq	987,000	42,207,663	0.94%
2025-10-22	42.50	43.06	42.35	42.75	42.75	qfq	691,000	29,550,754	0.35%
2025-10-21	42.10	42.66	41.83	42.60	42.60	qfq	990,600	41,844,611	1.19%
2025-10-20	41.71	42.13	41.64	42.10	42.10	qfq	579,800	24,254,555	1.10%
2025-10-17	41.97	42.41	41.61	41.64	41.64	qfq	955,300	40,071,529	-0.45%
2025-10-16	42.99	43.10	41.60	41.83	41.83	qfq	1,397,800	58,915,632	-2.49%
2025-10-15	42.50	43.19	42.13	42.90	42.90	qfq	947,700	40,543,991	0.82%
2025-10-14	42.66	43.25	42.11	42.55	42.55	qfq	786,400	33,558,172	-0.35%
2025-10-13	42.50	42.88	41.77	42.70	42.70	qfq	819,676	34,806,406	-0.44%
2025-10-10	42.96	43.50	42.80	42.89	42.89	qfq	1,100,500	47,421,312	-0.39%
2025-10-09	43.93	43.93	42.92	43.06	43.06	qfq	969,500	41,821,117	-2.00%
2025-09-30	44.07	44.24	43.30	43.94	43.94	qfq	994,400	43,483,153	-0.43%
2025-09-29	44.60	44.60	43.51	44.13	44.13	qfq	538,300	23,755,480	-0.63%
2025-09-26	44.52	45.15	44.12	44.41	44.41	qfq	685,900	30,611,954	-0.29%
2025-09-25	45.11	45.35	44.30	44.54	44.54	qfq	555,200	24,822,871	-1.24%
2025-09-24	44.51	45.68	44.49	45.10	45.10	qfq	891,488	40,233,428	1.08%
2025-09-23	45.99	47.15	43.98	44.62	44.62	qfq	1,442,400	64,727,731	-4.04%
2025-09-22	47.30	47.42	45.88	46.50	46.50	qfq	1,037,299	48,221,792	-1.69%
2025-09-19	47.36	48.00	46.42	47.30	47.30	qfq	1,462,600	69,145,643	0.42%
2025-09-18	48.50	50.40	46.81	47.10	47.10	qfq	2,784,464	134,530,782	-2.89%
2025-09-17	47.98	51.84	47.67	48.50	48.50	qfq	3,931,130	195,353,124	1.68%
2025-09-16	48.33	48.47	47.46	47.70	47.70	qfq	1,887,500	90,412,048	-1.04%
2025-09-15	46.80	48.66	46.11	48.20	48.20	qfq	2,510,200	119,238,273	3.30%
2025-09-12	46.44	47.50	45.89	46.66	46.66	qfq	1,740,900	81,421,724	0.73%
2025-09-11	47.88	47.90	45.36	46.32	46.32	qfq	2,326,900	107,449,324	-2.42%
2025-09-10	48.00	48.17	46.94	47.47	47.47	qfq	2,304,894	109,763,961	0.32%
2025-09-09	47.78	48.85	47.06	47.32	47.32	qfq	2,031,414	96,755,657	-0.98%
2025-09-08	47.78	48.12	46.55	47.79	47.79	qfq	4,321,900	205,092,274	2.75%
2025-09-05	42.84	46.51	42.84	46.51	46.51	qfq	3,519,665	159,678,194	10.00%
2025-09-04	41.81	42.39	41.15	42.28	42.28	qfq	1,026,900	42,962,580	1.17%
2025-09-03	42.35	43.38	41.71	41.79	41.79	qfq	1,200,100	51,031,330	-0.88%
2025-09-02	42.67	42.80	41.64	42.16	42.16	qfq	1,108,651	46,786,060	-0.80%
2025-09-01	42.31	42.67	41.63	42.50	42.50	qfq	1,235,600	52,175,076	-0.54%
2025-08-29	42.50	43.05	42.36	42.73	42.73	qfq	770,051	32,903,817	0.99%
2025-08-28	42.47	43.19	41.53	42.31	42.31	qfq	1,500,791	63,387,053	-0.40%
2025-08-27	44.30	44.30	42.41	42.48	42.48	qfq	1,424,130	61,621,770	-3.67%
2025-08-26	44.07	44.44	43.66	44.10	44.10	qfq	893,500	39,400,399	0.39%
2025-08-25	43.60	43.99	43.22	43.93	43.93	qfq	1,162,700	50,859,541	0.76%
2025-08-22	43.83	44.05	43.11	43.60	43.60	qfq	966,702	42,099,921	-1.02%
2025-08-21	44.00	44.30	43.80	44.05	44.05	qfq	909,900	40,099,368	-0.02%
2025-08-20	43.40	44.18	43.30	44.06	44.06	qfq	1,350,500	59,204,468	1.06%
2025-08-19	42.96	43.85	42.77	43.60	43.60	qfq	1,393,702	60,345,886	1.70%
2025-08-18	42.76	43.02	42.44	42.87	42.87	qfq	1,019,841	43,580,177	1.01%
2025-08-15	42.41	42.75	42.24	42.44	42.44	qfq	832,900	35,411,519	0.12%
2025-08-14	42.94	43.07	42.28	42.39	42.39	qfq	974,792	41,563,823	-1.28%
2025-08-13	43.15	43.40	42.48	42.94	42.94	qfq	1,016,012	43,507,116	-0.60%
2025-08-12	43.43	43.76	42.77	43.20	43.20	qfq	837,200	36,131,940	-0.51%
2025-08-11	43.45	43.78	43.16	43.42	43.42	qfq	1,042,600	45,410,871	-0.14%
2025-08-08	42.75	43.50	42.50	43.48	43.48	qfq	1,460,599	62,901,780	1.78%
2025-08-07	42.92	43.28	42.69	42.72	42.72	qfq	809,200	34,729,290	-0.47%
2025-08-06	42.97	43.24	42.62	42.92	42.92	qfq	593,277	25,419,780	-0.14%
2025-08-05	42.90	43.23	42.60	42.98	42.98	qfq	768,299	32,935,156	-1.13%
2025-08-04	42.77	43.55	42.52	43.47	42.74	qfq	1,116,500	48,171,466	1.45%
2025-08-01	42.24	42.86	42.02	42.85	42.13	qfq	730,000	31,125,718	1.44%
2025-07-31	42.76	42.99	42.11	42.24	41.53	qfq	1,096,200	46,656,783	-1.58%
2025-07-30	43.06	43.28	42.72	42.92	42.20	qfq	1,246,500	53,626,456	-0.26%
2025-07-29	44.88	45.00	42.84	43.03	42.31	qfq	2,348,300	102,114,293	-2.27%
2025-07-28	44.59	45.17	43.85	44.03	43.29	qfq	1,323,700	58,664,243	-1.08%
2025-07-25	43.90	45.40	43.72	44.51	43.76	qfq	1,489,900	66,500,319	1.39%
2025-07-24	43.65	44.01	43.55	43.90	43.16	qfq	727,000	31,848,005	0.34%
2025-07-23	44.22	44.38	43.70	43.75	43.02	qfq	833,423	36,720,355	-1.35%
2025-07-22	44.20	44.51	43.48	44.35	43.61	qfq	1,086,500	47,710,047	0.02%
2025-07-21	45.08	45.08	44.30	44.34	43.60	qfq	939,900	41,772,779	-1.16%
2025-07-18	44.49	45.58	44.49	44.86	44.11	qfq	1,156,700	52,113,015	0.07%
2025-07-17	45.38	45.42	44.60	44.83	44.08	qfq	1,465,900	65,863,397	-1.45%
2025-07-16	45.00	45.60	44.33	45.49	44.73	qfq	2,666,900	120,218,541	0.00%
2025-07-15	43.01	46.79	42.93	45.49	44.73	qfq	5,295,956	237,550,691	6.41%
2025-07-14	42.30	42.97	42.00	42.75	42.03	qfq	1,259,241	53,657,112	0.75%
2025-07-11	42.50	42.56	41.93	42.43	41.72	qfq	1,118,600	47,265,116	0.19%
2025-07-10	42.23	42.81	42.12	42.35	41.64	qfq	919,104	39,018,599	0.12%
2025-07-09	42.60	42.76	42.20	42.30	41.59	qfq	985,250	41,869,451	-0.70%
2025-07-08	42.74	42.84	42.41	42.60	41.88	qfq	827,600	35,271,696	-0.33%
2025-07-07	41.76	43.30	41.66	42.74	42.02	qfq	1,669,900	71,350,593	2.47%
2025-07-04	42.03	42.18	41.62	41.71	41.01	qfq	888,304	37,196,475	-0.74%
2025-07-03	41.75	42.09	41.68	42.02	41.31	qfq	700,300	29,389,446	0.50%
2025-07-02	42.00	42.47	41.70	41.81	41.11	qfq	1,424,400	59,830,407	-1.67%
2025-07-01	42.14	43.38	41.40	42.52	41.81	qfq	1,997,400	84,505,132	0.93%
2025-06-30	42.02	42.48	41.90	42.13	41.42	qfq	1,155,300	48,714,839	0.31%
2025-06-27	42.51	42.60	41.96	42.00	41.29	qfq	965,500	40,724,518	-0.71%
2025-06-26	42.59	43.00	41.92	42.30	41.59	qfq	967,500	41,054,481	-0.66%
2025-06-25	43.16	43.16	42.42	42.58	41.86	qfq	1,179,540	50,405,774	-0.75%
2025-06-24	42.00	43.20	41.74	42.90	42.18	qfq	1,056,700	45,034,462	2.63%
2025-06-23	41.20	42.08	41.01	41.80	41.10	qfq	698,800	29,035,541	0.36%
2025-06-20	42.16	42.58	41.64	41.65	40.95	qfq	766,200	32,162,861	-1.61%
2025-06-19	42.68	43.60	42.33	42.33	41.62	qfq	1,421,700	61,176,776	-1.54%
2025-06-18	42.18	43.24	42.14	42.99	42.27	qfq	2,225,200	95,233,449	1.34%
2025-06-17	42.46	42.88	41.50	42.42	41.71	qfq	2,105,500	88,741,748	0.07%
2025-06-16	42.93	43.34	42.11	42.39	41.68	qfq	1,957,800	83,416,936	-1.65%
2025-06-13	45.50	45.88	42.80	43.10	42.38	qfq	3,908,380	170,465,030	-6.08%
2025-06-12	45.01	46.00	44.71	45.89	45.12	qfq	2,887,105	131,384,963	1.77%
2025-06-11	44.10	45.78	43.73	45.09	44.33	qfq	2,284,005	102,631,106	2.13%
2025-06-10	44.76	44.83	43.60	44.15	43.41	qfq	1,645,300	72,721,237	-0.96%
2025-06-09	45.35	45.40	44.39	44.58	43.83	qfq	1,639,299	73,235,856	-1.20%
2025-06-06	44.87	46.34	43.83	45.12	44.36	qfq	2,044,499	92,204,463	0.53%
2025-06-05	46.77	46.77	44.86	44.88	44.13	qfq	3,003,065	136,179,598	-4.27%
2025-06-04	44.38	47.60	44.15	46.88	46.09	qfq	3,797,364	174,390,075	5.30%
2025-06-03	43.55	44.74	43.03	44.52	43.77	qfq	2,559,600	112,929,676	1.30%
2025-05-30	43.50	44.95	43.46	43.95	43.21	qfq	2,225,100	98,459,575	-0.77%
2025-05-29	44.76	45.00	43.51	44.29	43.55	qfq	2,508,100	111,247,367	-1.51%
2025-05-28	46.06	46.06	44.20	44.97	44.21	qfq	3,561,404	159,644,202	-3.37%
2025-05-27	44.80	47.80	44.52	46.54	45.76	qfq	5,416,104	250,910,488	3.35%
2025-05-26	44.13	46.24	43.50	45.03	44.27	qfq	2,997,100	134,880,032	1.74%
2025-05-23	45.30	45.35	44.13	44.26	43.52	qfq	2,606,660	116,509,378	-1.47%
2025-05-22	47.10	47.99	44.58	44.92	44.17	qfq	5,297,499	243,767,818	-7.84%
2025-05-21	49.91	50.16	47.33	48.74	47.92	qfq	6,113,917	295,656,957	-1.38%
2025-05-20	51.88	54.48	49.22	49.42	48.59	qfq	10,889,590	564,946,076	-1.59%
2025-05-19	47.00	50.22	46.99	50.22	49.38	qfq	6,075,016	302,073,186	10.01%
2025-05-16	41.09	45.65	40.77	45.65	44.88	qfq	6,437,264	286,233,111	10.00%
2025-05-15	40.00	41.90	39.77	41.50	40.80	qfq	2,638,600	108,637,598	4.14%
2025-05-14	40.23	40.66	39.70	39.85	39.18	qfq	864,610	34,630,956	-0.60%
2025-05-13	40.27	40.59	40.02	40.09	39.42	qfq	677,000	27,222,418	-0.35%
2025-05-12	40.98	40.99	40.12	40.23	39.55	qfq	1,028,600	41,456,374	-1.18%
2025-05-09	40.83	41.40	40.50	40.71	40.03	qfq	1,042,400	42,542,157	-0.44%
2025-05-08	41.90	41.98	40.89	40.89	40.20	qfq	1,827,800	75,484,489	-2.36%
2025-05-07	40.98	42.28	40.88	41.88	41.18	qfq	1,759,100	73,271,552	2.90%
2025-05-06	40.58	40.90	40.00	40.70	40.02	qfq	1,040,300	42,180,924	0.42%
2025-04-30	41.39	41.97	40.52	40.53	39.85	qfq	1,689,900	69,836,607	-2.55%
2025-04-29	41.26	41.82	40.85	41.59	40.89	qfq	1,214,300	50,303,677	-0.12%
2025-04-28	41.44	41.64	39.49	41.64	40.94	qfq	2,299,200	93,221,237	-0.34%
2025-04-25	42.35	42.50	40.68	41.78	41.08	qfq	1,970,100	81,393,816	-1.18%
2025-04-24	39.33	42.60	39.33	42.28	41.57	qfq	3,903,596	162,821,696	6.63%
2025-04-23	40.33	40.33	39.57	39.65	38.98	qfq	1,317,800	52,506,151	-0.33%
2025-04-22	39.93	40.17	39.50	39.78	39.11	qfq	910,395	36,225,261	-0.40%
2025-04-21	38.88	40.28	38.85	39.94	39.27	qfq	1,707,900	68,024,795	2.83%
2025-04-18	40.36	40.49	38.11	38.84	38.19	qfq	2,348,300	91,830,592	-3.77%
2025-04-17	41.35	41.78	40.09	40.36	39.68	qfq	2,382,591	96,732,696	-2.06%
2025-04-16	41.69	42.79	40.84	41.21	40.52	qfq	2,597,600	108,143,747	-4.03%
2025-04-15	40.98	43.99	39.52	42.94	42.22	qfq	5,293,388	218,843,621	-2.21%
2025-04-14	42.10	44.00	42.00	43.91	43.17	qfq	3,167,800	137,473,870	5.30%
2025-04-11	42.30	42.49	41.30	41.70	41.00	qfq	2,184,275	91,391,755	-2.50%
2025-04-10	41.05	42.87	40.58	42.77	42.05	qfq	3,468,900	146,254,249	7.35%
2025-04-09	39.09	40.60	37.20	39.84	39.17	qfq	1,970,100	76,619,037	1.63%
2025-04-08	36.84	39.62	36.78	39.20	38.54	qfq	2,267,400	87,044,449	6.58%
2025-04-07	38.00	39.47	36.78	36.78	36.16	qfq	2,282,900	87,165,315	-10.01%
2025-04-03	39.20	41.98	39.10	40.87	40.18	qfq	3,119,043	127,437,307	3.73%
2025-04-02	39.55	40.40	39.30	39.40	38.74	qfq	999,700	39,572,593	-0.61%
2025-04-01	39.80	41.24	39.61	39.64	38.97	qfq	1,437,589	57,959,706	-0.80%
2025-03-31	39.00	40.11	38.80	39.96	39.29	qfq	1,440,875	56,947,393	0.40%
2025-03-28	39.49	40.05	39.10	39.80	39.13	qfq	1,577,700	62,640,776	0.56%
2025-03-27	38.77	39.68	38.31	39.58	38.92	qfq	1,779,300	69,632,452	2.09%
2025-03-26	39.06	39.16	38.61	38.77	38.12	qfq	1,083,900	42,114,931	-0.74%
2025-03-25	38.70	39.68	38.01	39.06	38.40	qfq	1,840,798	71,616,944	0.00%
2025-03-24	37.96	39.32	37.91	39.06	38.40	qfq	2,212,600	85,789,442	2.79%
2025-03-21	37.90	38.79	37.90	38.00	37.36	qfq	1,418,700	54,423,284	0.13%
2025-03-20	38.80	38.92	37.88	37.95	37.31	qfq	1,549,487	59,180,886	-2.52%
2025-03-19	38.73	39.44	38.41	38.93	38.28	qfq	1,482,400	57,478,723	-0.10%
2025-03-18	39.05	39.45	38.59	38.97	38.32	qfq	2,025,200	78,917,628	-0.71%
2025-03-17	39.56	40.18	38.70	39.25	38.59	qfq	3,374,152	132,281,312	-2.77%
2025-03-14	39.60	42.85	38.19	40.37	39.69	qfq	6,229,612	247,633,680	2.33%
2025-03-13	37.00	39.45	37.00	39.45	38.79	qfq	2,065,145	80,699,295	10.01%
2025-03-12	35.38	36.10	35.38	35.86	35.26	qfq	824,200	29,558,656	1.36%
2025-03-11	35.00	35.38	34.76	35.38	34.79	qfq	580,200	20,412,058	0.80%
2025-03-10	34.54	35.13	34.54	35.10	34.51	qfq	605,400	21,088,402	1.62%
2025-03-07	34.82	34.82	34.45	34.54	33.96	qfq	540,000	18,718,948	-0.80%
2025-03-06	34.51	34.95	34.51	34.82	34.24	qfq	594,900	20,680,075	0.78%
2025-03-05	34.73	34.94	34.26	34.55	33.97	qfq	452,200	15,592,136	-0.69%
2025-03-04	34.55	34.84	34.45	34.79	34.21	qfq	406,300	14,074,430	0.69%
2025-03-03	34.55	35.34	34.44	34.55	33.97	qfq	876,300	30,559,988	-0.06%
2025-02-28	35.20	35.20	34.03	34.57	33.99	qfq	851,300	29,498,349	-1.85%
2025-02-27	35.20	35.36	34.71	35.22	34.63	qfq	784,400	27,505,502	0.06%
2025-02-26	34.90	35.40	34.70	35.20	34.61	qfq	805,400	28,203,382	0.89%
2025-02-25	35.35	35.50	34.83	34.89	34.30	qfq	519,000	18,223,037	-1.91%
2025-02-24	35.72	35.88	35.35	35.57	34.97	qfq	612,100	21,802,227	-0.56%
2025-02-21	36.01	36.10	35.00	35.77	35.17	qfq	741,000	26,400,502	-0.97%
2025-02-20	35.64	36.81	35.64	36.12	35.51	qfq	718,600	26,024,387	0.61%
2025-02-19	35.59	35.96	35.41	35.90	35.30	qfq	387,900	13,871,614	0.62%
2025-02-18	35.53	35.85	35.30	35.68	35.08	qfq	641,700	22,806,357	-0.20%
2025-02-17	35.86	36.50	35.42	35.75	35.15	qfq	547,100	19,472,062	-0.31%
2025-02-14	35.79	36.20	35.40	35.86	35.26	qfq	565,600	20,194,557	0.17%
2025-02-13	36.45	36.87	35.72	35.80	35.20	qfq	649,200	23,376,586	-1.73%
2025-02-12	36.12	37.15	36.00	36.43	35.82	qfq	1,002,700	36,815,379	0.86%
2025-02-11	35.41	36.94	35.28	36.12	35.51	qfq	899,200	32,386,990	2.21%
2025-02-10	34.94	35.34	34.90	35.34	34.75	qfq	553,200	19,423,941	1.32%
2025-02-07	34.97	35.13	34.60	34.88	34.29	qfq	644,100	22,488,157	-0.11%
2025-02-06	34.69	34.93	34.41	34.92	34.33	qfq	526,675	18,292,596	1.16%
2025-02-05	35.25	35.41	34.40	34.52	33.94	qfq	398,900	13,849,980	-1.93%
2025-01-27	35.00	35.55	34.90	35.20	34.61	qfq	425,700	15,027,203	0.83%
2025-01-24	35.08	35.17	34.68	34.91	34.32	qfq	397,800	13,883,296	-0.34%
2025-01-23	35.14	35.44	35.00	35.03	34.44	qfq	519,612	18,281,871	0.11%
2025-01-22	35.55	35.55	34.75	34.99	34.40	qfq	674,400	23,708,319	-1.38%
2025-01-21	35.30	35.54	35.10	35.48	34.88	qfq	375,512	13,266,804	0.88%
2025-01-20	35.35	35.47	35.01	35.17	34.58	qfq	462,412	16,276,733	0.20%
2025-01-17	35.40	35.40	34.95	35.10	34.51	qfq	386,300	13,580,745	-0.71%
2025-01-16	35.63	36.09	35.20	35.35	34.76	qfq	488,800	17,407,904	-0.79%
2025-01-15	35.07	35.78	35.05	35.63	35.03	qfq	559,700	19,871,243	0.99%
2025-01-14	34.60	35.28	34.60	35.28	34.69	qfq	756,880	26,497,844	2.05%
2025-01-13	34.40	35.04	34.12	34.57	33.99	qfq	387,000	13,355,838	-1.00%
2025-01-10	35.24	35.45	34.82	34.92	34.33	qfq	350,200	12,308,436	-1.24%
2025-01-09	35.38	35.59	35.07	35.36	34.77	qfq	515,500	18,247,190	-0.31%
2025-01-08	35.15	35.88	34.40	35.47	34.87	qfq	596,300	20,967,108	0.57%
2025-01-07	35.11	35.27	34.40	35.27	34.68	qfq	534,600	18,623,308	-0.08%
2025-01-06	34.99	35.50	34.19	35.30	34.71	qfq	760,387	26,475,548	0.37%
2025-01-03	35.67	36.27	34.55	35.17	34.58	qfq	1,174,100	41,681,160	-1.70%
2025-01-02	35.10	36.78	35.10	35.78	35.18	qfq	1,055,175	38,004,922	1.94%
2024-12-31	35.50	35.96	35.03	35.10	34.51	qfq	402,400	14,276,619	-1.35%
2024-12-30	35.48	35.87	35.23	35.58	34.98	qfq	436,800	15,535,518	-1.11%
2024-12-27	35.54	36.15	35.31	35.98	35.38	qfq	434,112	15,547,513	1.24%
2024-12-26	35.18	36.08	35.18	35.54	34.94	qfq	549,092	19,643,602	0.40%
2024-12-25	35.70	36.01	35.01	35.40	34.81	qfq	582,700	20,614,099	-1.61%
2024-12-24	35.47	36.07	34.88	35.98	35.38	qfq	751,300	26,673,467	1.44%
2024-12-23	37.11	37.19	35.18	35.47	34.87	qfq	875,612	31,454,416	-4.45%
2024-12-20	36.73	37.93	36.70	37.12	36.50	qfq	1,008,900	37,586,730	0.76%
2024-12-19	36.99	37.38	36.46	36.84	36.22	qfq	642,000	23,589,268	-0.43%
2024-12-18	37.20	37.51	36.36	37.00	36.38	qfq	810,000	29,835,664	-0.96%
2024-12-17	39.63	39.63	37.25	37.36	36.73	qfq	1,600,900	60,834,803	-6.04%
2024-12-16	38.87	40.56	38.60	39.76	39.09	qfq	1,540,700	61,280,146	2.29%
2024-12-13	39.00	39.36	38.60	38.87	38.22	qfq	1,076,500	41,894,813	-1.40%
2024-12-12	38.10	39.58	38.10	39.42	38.76	qfq	1,352,000	52,782,062	2.76%
2024-12-11	37.80	38.38	37.80	38.36	37.72	qfq	798,175	30,494,266	1.19%
2024-12-10	38.50	38.74	37.50	37.91	37.27	qfq	1,540,994	58,535,293	1.36%
2024-12-09	37.37	37.98	37.02	37.40	36.77	qfq	997,710	37,530,120	0.05%
2024-12-06	37.65	37.93	37.15	37.38	36.75	qfq	936,680	35,132,088	-0.69%
2024-12-05	37.70	37.92	37.30	37.64	37.01	qfq	774,587	29,164,402	-0.29%
2024-12-04	38.46	38.87	37.50	37.75	37.12	qfq	1,313,600	50,108,015	-1.69%
2024-12-03	37.65	39.14	37.60	38.40	37.76	qfq	2,165,880	83,116,917	2.02%
2024-12-02	38.00	38.73	37.15	37.64	37.01	qfq	2,136,188	81,267,230	-0.50%
2024-11-29	36.49	39.30	36.49	37.83	37.19	qfq	2,588,999	97,601,345	4.04%
2024-11-28	37.00	37.00	36.27	36.36	35.75	qfq	807,900	29,660,263	-1.52%
2024-11-27	37.07	37.16	36.23	36.92	36.30	qfq	993,300	36,445,078	-0.46%
2024-11-26	36.41	37.68	36.12	37.09	36.47	qfq	1,461,200	53,825,028	0.93%
2024-11-25	35.99	36.97	35.60	36.75	36.13	qfq	1,371,188	49,786,076	1.63%
2024-11-22	38.10	38.30	36.16	36.16	35.55	qfq	2,307,499	85,070,321	-4.11%
2024-11-21	37.36	38.36	36.29	37.71	37.08	qfq	3,924,591	145,940,592	0.94%
2024-11-20	33.98	37.36	33.68	37.36	36.73	qfq	4,427,740	162,219,104	10.01%
2024-11-19	33.66	33.96	33.35	33.96	33.39	qfq	493,600	16,620,762	1.07%
2024-11-18	33.88	34.29	33.45	33.60	33.04	qfq	750,403	25,397,294	-0.44%
2024-11-15	34.00	34.58	33.72	33.75	33.18	qfq	640,500	21,905,612	-0.74%
2024-11-14	34.98	34.98	33.75	34.00	33.43	qfq	794,467	27,338,608	-2.83%
2024-11-13	35.29	35.29	34.37	34.99	34.40	qfq	1,012,500	35,183,799	-0.71%
2024-11-12	35.51	35.77	34.95	35.24	34.65	qfq	860,400	30,496,929	0.06%
2024-11-11	34.77	35.80	34.72	35.22	34.63	qfq	977,600	34,356,913	0.69%
2024-11-08	35.28	35.79	34.70	34.98	34.39	qfq	1,286,198	45,488,951	-0.57%
2024-11-07	33.74	35.20	33.74	35.18	34.59	qfq	1,253,043	43,581,696	3.90%
2024-11-06	34.35	34.44	33.81	33.86	33.29	qfq	712,300	24,246,806	-0.76%
2024-11-05	33.69	34.16	33.50	34.12	33.55	qfq	910,200	30,894,855	1.01%
2024-11-04	33.08	33.86	33.03	33.78	33.21	qfq	469,900	15,729,196	1.75%
2024-11-01	33.73	33.98	33.04	33.20	32.64	qfq	613,000	20,486,573	-1.25%
2024-10-31	33.38	33.80	33.23	33.62	33.06	qfq	480,700	16,138,721	0.66%
2024-10-30	33.45	33.76	33.07	33.40	32.84	qfq	562,800	18,814,347	-0.33%
2024-10-29	34.55	34.65	33.51	33.51	32.95	qfq	826,500	28,028,696	-2.67%
2024-10-28	33.79	34.43	33.78	34.43	33.85	qfq	787,800	26,856,625	1.92%
2024-10-25	33.33	33.98	33.33	33.78	33.21	qfq	772,000	25,995,962	-0.12%
2024-10-24	33.67	34.32	33.32	33.82	33.25	qfq	851,560	28,813,215	1.11%
2024-10-23	33.50	33.75	33.31	33.45	32.89	qfq	477,600	16,009,239	-0.21%
2024-10-22	32.86	33.61	32.53	33.52	32.96	qfq	765,556	25,517,510	2.63%
2024-10-21	32.37	32.83	32.27	32.66	32.11	qfq	808,656	26,319,698	0.96%
2024-10-18	31.66	32.71	31.66	32.35	31.81	qfq	736,618	23,735,270	1.67%
2024-10-17	32.27	32.38	31.82	31.82	31.29	qfq	448,924	14,419,597	-1.18%
2024-10-16	31.98	32.55	31.81	32.20	31.66	qfq	447,112	14,376,225	-0.06%
2024-10-15	32.69	32.93	32.18	32.22	31.68	qfq	513,600	16,707,309	-1.50%
2024-10-14	32.69	32.97	32.11	32.71	32.16	qfq	585,704	19,101,623	0.58%
2024-10-11	33.33	33.80	32.23	32.52	31.97	qfq	789,392	25,874,255	-2.43%
2024-10-10	33.80	34.00	33.07	33.33	32.77	qfq	807,600	27,090,849	-0.06%
2024-10-09	35.03	35.03	33.33	33.35	32.79	qfq	1,412,787	48,235,249	-6.63%
2024-10-08	37.20	37.67	34.44	35.72	35.12	qfq	2,736,800	98,905,103	4.29%
2024-09-30	32.96	34.52	32.25	34.25	33.67	qfq	2,115,754	70,886,233	7.40%
2024-09-27	31.24	31.89	31.02	31.89	31.35	qfq	836,900	26,368,287	3.37%
2024-09-26	30.00	30.87	29.80	30.85	30.33	qfq	554,691	16,903,102	2.90%
2024-09-25	30.03	30.46	29.94	29.98	29.48	qfq	474,700	14,354,762	0.33%
2024-09-24	29.03	29.88	28.95	29.88	29.38	qfq	427,080	12,612,082	3.32%
2024-09-23	29.08	29.23	28.82	28.92	28.43	qfq	208,200	6,034,860	-0.52%
2024-09-20	29.03	29.11	28.72	29.07	28.58	qfq	180,800	5,234,416	-0.27%
2024-09-19	28.57	29.33	28.40	29.15	28.66	qfq	306,000	8,850,800	2.82%
2024-09-18	28.88	28.90	28.11	28.35	27.87	qfq	322,800	9,151,349	-1.90%
2024-09-13	29.39	29.39	28.71	28.90	28.41	qfq	163,800	4,759,030	-1.20%
2024-09-12	29.30	29.66	29.24	29.25	28.76	qfq	146,080	4,291,773	-0.61%
2024-09-11	29.58	29.79	29.35	29.43	28.94	qfq	157,800	4,660,053	-0.67%
2024-09-10	29.39	29.69	29.21	29.63	29.13	qfq	171,500	5,047,929	0.44%
2024-09-09	29.42	29.78	29.03	29.50	29.00	qfq	166,800	4,914,095	-0.24%
2024-09-06	30.06	30.25	29.55	29.57	29.07	qfq	188,600	5,628,754	-1.86%
2024-09-05	29.50	30.23	29.50	30.13	29.62	qfq	215,400	6,446,511	1.69%
2024-09-04	29.89	30.08	29.57	29.63	29.13	qfq	239,800	7,164,913	-0.87%
2024-09-03	29.54	30.07	29.46	29.89	29.39	qfq	182,100	5,437,213	0.91%
2024-09-02	29.99	30.05	29.61	29.62	29.12	qfq	232,300	6,929,761	-1.37%
2024-08-30	29.74	30.31	29.34	30.03	29.53	qfq	448,900	13,474,651	1.04%
2024-08-29	29.37	29.82	29.18	29.72	29.22	qfq	242,500	7,172,533	1.16%
2024-08-28	29.35	29.54	28.97	29.38	28.89	qfq	191,300	5,597,580	0.38%
2024-08-27	29.07	29.48	28.87	29.27	28.78	qfq	247,700	7,234,214	0.72%
2024-08-26	28.84	29.11	28.49	29.06	28.57	qfq	236,700	6,839,817	0.73%
2024-08-23	28.99	29.15	28.66	28.85	28.37	qfq	211,600	6,106,033	-0.65%
2024-08-22	29.43	29.85	29.02	29.04	28.55	qfq	198,880	5,835,286	-1.12%
2024-08-21	29.71	29.72	29.25	29.37	28.88	qfq	190,300	5,598,062	-1.08%
2024-08-20	30.13	30.22	29.46	29.69	29.19	qfq	349,500	10,406,473	-1.17%
2024-08-19	30.02	30.45	29.96	30.04	29.54	qfq	248,300	7,491,706	-0.66%
2024-08-16	30.34	30.55	30.17	30.24	29.73	qfq	299,600	9,088,227	-0.23%
2024-08-15	30.04	30.48	30.03	30.31	29.80	qfq	359,200	10,881,373	0.90%
2024-08-14	30.56	30.62	30.00	30.04	29.54	qfq	355,300	10,705,168	-1.77%
2024-08-13	30.60	30.81	30.19	30.58	30.07	qfq	422,200	12,847,707	-0.59%
2024-08-12	30.80	31.60	30.50	30.76	30.24	qfq	738,000	22,933,384	0.03%
2024-08-09	31.11	31.20	30.62	30.75	30.23	qfq	1,037,100	32,000,627	-1.95%
2024-08-08	29.88	31.89	29.88	31.36	30.83	qfq	1,675,600	51,809,763	5.70%
2024-08-07	30.20	30.20	29.58	29.67	29.17	qfq	422,300	12,581,581	-2.01%
2024-08-06	29.86	30.47	29.86	30.28	29.77	qfq	587,600	17,707,555	0.90%
2024-08-05	29.94	30.78	29.50	30.01	29.51	qfq	986,241	29,653,966	0.23%
2024-08-02	29.38	31.09	29.31	29.94	29.44	qfq	891,014	26,984,602	1.49%
2024-08-01	29.60	29.93	29.38	29.50	29.00	qfq	274,000	8,106,266	-0.34%
2024-07-31	28.61	29.62	28.54	29.60	29.10	qfq	362,300	10,606,906	3.06%
2024-07-30	28.62	28.90	28.50	28.72	28.24	qfq	153,700	4,412,218	0.35%
2024-07-29	28.79	29.11	28.57	28.62	28.14	qfq	204,500	5,887,219	-0.56%
2024-07-26	29.14	29.14	28.70	28.78	28.30	qfq	151,700	4,383,077	0.28%
2024-07-25	28.11	28.82	28.06	28.70	28.22	qfq	255,645	7,288,677	1.92%
2024-07-24	28.90	28.93	28.16	28.16	27.69	qfq	378,300	10,780,115	-2.66%
2024-07-23	29.44	29.53	28.91	28.93	28.44	qfq	284,700	8,304,383	-1.57%
2024-07-22	29.45	29.64	29.28	29.39	28.90	qfq	150,400	4,428,390	-0.58%
2024-07-19	29.23	29.63	28.92	29.56	29.06	qfq	250,645	7,366,246	1.09%
2024-07-18	29.45	29.45	28.99	29.24	28.75	qfq	221,800	6,461,507	-0.78%
2024-07-17	29.53	29.68	29.34	29.47	28.98	qfq	170,400	5,030,496	-0.20%
2024-07-16	29.76	29.77	29.23	29.53	29.03	qfq	185,800	5,467,211	-0.81%
2024-07-15	29.65	29.83	29.26	29.77	29.27	qfq	358,400	10,596,458	-0.43%
2024-07-12	29.99	30.21	29.81	29.90	29.40	qfq	239,800	7,193,038	-0.37%
2024-07-11	29.72	30.10	29.61	30.01	29.51	qfq	260,641	7,800,066	2.18%
2024-07-10	29.29	29.55	29.10	29.37	28.88	qfq	192,900	5,667,106	-0.03%
2024-07-09	29.09	29.47	28.67	29.38	28.89	qfq	334,200	9,719,365	1.31%
2024-07-08	29.67	29.68	28.95	29.00	28.51	qfq	287,100	8,367,803	-2.23%
2024-07-05	29.36	29.80	29.01	29.66	29.16	qfq	258,000	7,587,421	1.02%
2024-07-04	30.35	30.45	29.20	29.36	28.87	qfq	646,300	19,236,307	-4.05%
2024-07-03	30.31	31.15	30.23	30.60	30.09	qfq	676,650	20,710,435	1.16%
2024-07-02	30.15	30.61	30.15	30.25	29.74	qfq	470,800	14,270,748	0.33%
2024-07-01	29.87	30.42	29.82	30.15	29.64	qfq	313,550	9,439,566	0.13%
2024-06-28	29.69	30.39	29.69	30.11	29.60	qfq	290,050	8,749,333	0.84%
2024-06-27	30.63	30.76	29.80	29.86	29.36	qfq	529,000	15,964,452	-3.08%
2024-06-26	29.60	31.15	29.60	30.81	30.29	qfq	569,900	17,275,586	3.70%
2024-06-25	29.52	30.05	29.14	29.71	29.21	qfq	531,200	15,778,515	1.96%
2024-06-24	30.45	30.46	28.90	29.14	28.65	qfq	613,900	18,027,327	-4.14%
2024-06-21	30.51	30.74	30.16	30.40	29.89	qfq	272,100	8,309,737	-0.39%
2024-06-20	31.18	31.28	30.42	30.52	30.01	qfq	338,900	10,474,232	-2.12%
2024-06-19	31.26	31.46	31.13	31.18	30.66	qfq	242,100	7,565,302	-0.35%
2024-06-18	31.02	31.34	31.00	31.29	30.76	qfq	272,900	8,519,067	0.84%
2024-06-17	31.33	31.43	31.03	31.03	30.51	qfq	260,400	8,123,612	-1.37%
2024-06-14	31.41	31.60	31.13	31.46	30.93	qfq	242,200	7,603,419	0.16%
2024-06-13	31.57	31.73	31.28	31.41	30.88	qfq	251,700	7,923,034	-0.57%
2024-06-12	31.66	31.68	31.34	31.59	31.06	qfq	223,400	7,046,207	0.35%
2024-06-11	31.43	31.66	31.06	31.48	30.95	qfq	206,600	6,476,496	-0.13%
2024-06-07	30.97	31.59	30.96	31.52	30.99	qfq	390,500	12,244,688	2.14%
2024-06-06	32.00	32.08	30.86	30.86	30.34	qfq	532,000	16,633,662	-3.56%
2024-06-05	32.54	32.54	31.98	32.00	31.46	qfq	294,100	9,454,056	-1.69%
2024-06-04	32.42	32.59	31.80	32.55	32.00	qfq	390,500	12,583,555	0.37%
2024-06-03	33.16	33.16	32.03	32.43	31.89	qfq	425,600	13,889,272	-4.34%
2024-05-31	33.84	34.07	33.74	33.90	32.61	qfq	276,800	9,375,180	0.21%
2024-05-30	33.96	34.15	33.60	33.83	32.54	qfq	251,400	8,510,847	-0.50%
2024-05-29	34.00	34.34	33.91	34.00	32.70	qfq	278,700	9,507,548	0.00%
2024-05-28	34.50	34.87	33.90	34.00	32.70	qfq	360,900	12,366,828	-1.96%
2024-05-27	33.98	34.78	33.77	34.68	33.36	qfq	570,800	19,556,492	2.12%
2024-05-24	33.84	34.36	33.71	33.96	32.66	qfq	300,550	10,246,463	0.18%
2024-05-23	34.58	34.72	33.85	33.90	32.61	qfq	500,900	17,110,440	-2.14%
2024-05-22	34.74	35.02	34.58	34.64	33.32	qfq	436,700	15,162,178	-0.35%
2024-05-21	35.45	35.45	34.70	34.76	33.43	qfq	472,598	16,471,695	-1.67%
2024-05-20	35.10	35.50	35.01	35.35	34.00	qfq	457,000	16,154,866	0.74%
2024-05-17	34.71	35.15	34.58	35.09	33.75	qfq	496,498	17,309,012	1.09%
2024-05-16	34.64	35.07	34.64	34.71	33.38	qfq	376,700	13,122,100	0.29%
2024-05-15	34.93	35.11	34.40	34.61	33.29	qfq	424,800	14,767,904	-0.97%
2024-05-14	34.75	35.17	34.70	34.95	33.61	qfq	503,800	17,618,832	0.55%
2024-05-13	35.75	35.78	34.69	34.76	33.43	qfq	1,046,900	36,834,245	-3.18%
2024-05-10	36.92	37.13	35.76	35.90	34.53	qfq	1,116,800	40,443,158	-3.34%
2024-05-09	36.31	37.51	35.82	37.14	35.72	qfq	1,719,900	63,137,670	2.37%
2024-05-08	36.43	36.52	35.60	36.28	34.89	qfq	1,695,658	61,148,694	-0.96%
2024-05-07	35.30	38.78	35.30	36.63	35.23	qfq	2,517,800	93,263,374	3.91%
2024-05-06	34.44	35.31	34.44	35.25	33.90	qfq	590,800	20,690,986	2.44%
2024-04-30	34.39	34.60	34.10	34.41	33.10	qfq	506,200	17,392,333	0.06%
2024-04-29	33.75	34.47	33.75	34.39	33.08	qfq	394,800	13,504,468	1.90%
2024-04-26	33.33	34.00	33.30	33.75	32.46	qfq	571,358	19,246,015	1.17%
2024-04-25	33.00	33.58	32.99	33.36	32.09	qfq	325,758	10,854,474	0.51%
2024-04-24	32.90	33.21	32.73	33.19	31.92	qfq	412,100	13,608,350	0.88%
2024-04-23	32.49	33.01	32.33	32.90	31.64	qfq	476,100	15,597,246	1.39%
2024-04-22	32.59	33.01	32.01	32.45	31.21	qfq	594,458	19,250,211	-1.07%
2024-04-19	32.98	33.13	32.57	32.80	31.55	qfq	406,300	13,353,958	-0.73%
2024-04-18	32.93	33.26	32.72	33.04	31.78	qfq	719,800	23,724,747	-0.12%
2024-04-17	32.19	33.08	32.18	33.08	31.82	qfq	862,100	28,335,763	4.03%
2024-04-16	33.64	33.64	31.80	31.80	30.59	qfq	1,003,800	32,599,173	-5.67%
2024-04-15	34.81	34.97	33.52	33.71	32.42	qfq	1,158,000	39,357,836	-3.19%
2024-04-12	36.08	36.08	34.70	34.82	33.49	qfq	2,160,900	76,029,991	-7.39%
2024-04-11	37.28	37.60	37.00	37.60	36.16	qfq	790,300	29,454,199	0.43%
2024-04-10	37.84	38.14	37.18	37.44	36.01	qfq	924,100	34,831,218	-1.08%
2024-04-09	37.80	37.88	36.86	37.85	36.40	qfq	999,942	37,386,286	0.21%
2024-04-08	37.49	38.50	37.13	37.77	36.33	qfq	1,229,142	46,455,590	0.59%
2024-04-03	36.60	37.83	36.55	37.55	36.12	qfq	1,335,650	50,010,501	2.23%
2024-04-02	36.70	36.75	36.25	36.73	35.33	qfq	873,500	31,894,030	-0.19%
2024-04-01	37.11	37.22	36.50	36.80	35.39	qfq	1,292,800	47,601,560	-0.81%
2024-03-29	35.45	37.30	35.35	37.10	35.68	qfq	1,802,100	65,413,283	4.77%
2024-03-28	35.20	35.94	34.00	35.41	34.06	qfq	1,847,400	64,849,027	-1.88%
2024-03-27	35.11	37.85	35.04	36.09	34.71	qfq	2,500,900	91,476,713	2.79%
2024-03-26	34.68	35.22	34.38	35.11	33.77	qfq	399,300	13,889,499	1.24%
2024-03-25	35.32	35.49	34.62	34.68	33.36	qfq	534,400	18,764,527	-1.76%
2024-03-22	36.06	36.06	35.10	35.30	33.95	qfq	430,200	15,240,818	-1.48%
2024-03-21	36.45	36.45	35.50	35.83	34.46	qfq	471,400	16,930,657	-1.13%
2024-03-20	35.90	36.37	35.75	36.24	34.86	qfq	541,800	19,537,788	0.95%
2024-03-19	36.18	36.22	35.80	35.90	34.53	qfq	436,700	15,723,404	-0.50%
2024-03-18	35.38	36.08	35.14	36.08	34.70	qfq	666,800	23,756,879	2.47%
2024-03-15	35.05	35.25	34.80	35.21	33.87	qfq	418,900	14,660,198	0.95%
2024-03-14	35.23	35.44	34.67	34.88	33.55	qfq	533,400	18,675,287	-0.97%
2024-03-13	35.28	35.58	35.01	35.22	33.87	qfq	472,210	16,665,597	-0.34%
2024-03-12	34.59	35.36	34.56	35.34	33.99	qfq	754,900	26,451,375	2.11%
2024-03-11	34.33	34.66	34.00	34.61	33.29	qfq	626,610	21,555,064	0.82%
2024-03-08	34.30	34.50	33.82	34.33	33.02	qfq	492,800	16,863,317	0.18%
2024-03-07	34.46	34.76	34.17	34.27	32.96	qfq	590,800	20,332,011	-0.55%
2024-03-06	34.14	34.70	34.06	34.46	33.14	qfq	543,800	18,699,342	0.15%
2024-03-05	34.42	34.47	33.77	34.41	33.10	qfq	608,500	20,765,740	-0.26%
2024-03-04	34.85	34.94	33.88	34.50	33.18	qfq	898,200	30,768,275	-0.86%
2024-03-01	34.84	35.04	34.35	34.80	33.47	qfq	615,000	21,309,804	-0.17%
2024-02-29	33.96	34.98	33.51	34.86	33.53	qfq	631,800	21,743,667	2.80%
2024-02-28	36.28	36.65	33.76	33.91	32.61	qfq	1,020,700	35,983,011	-6.58%
2024-02-27	35.38	36.30	35.06	36.30	34.91	qfq	672,800	23,995,109	1.85%
2024-02-26	35.70	35.89	35.20	35.64	34.28	qfq	586,000	20,828,433	-0.20%
2024-02-23	35.38	35.73	35.05	35.71	34.35	qfq	531,400	18,847,824	1.05%
2024-02-22	34.36	35.40	34.36	35.34	33.99	qfq	516,044	18,039,074	1.99%
2024-02-21	34.35	35.25	34.07	34.65	33.33	qfq	532,248	18,533,321	0.99%
2024-02-20	34.58	34.58	34.02	34.31	33.00	qfq	404,610	13,875,746	-0.72%
2024-02-19	34.28	35.50	34.16	34.56	33.24	qfq	762,228	26,488,631	1.17%
2024-02-08	31.22	34.38	31.10	34.16	32.86	qfq	927,560	30,417,955	8.41%
2024-02-07	31.30	32.31	31.01	31.51	30.31	qfq	1,002,400	31,677,581	0.67%
2024-02-06	29.62	32.22	29.03	31.30	30.10	qfq	814,944	24,862,538	3.61%
2024-02-05	31.90	31.90	29.39	30.21	29.06	qfq	817,660	24,765,029	-6.27%
2024-02-02	33.09	33.64	31.36	32.23	31.00	qfq	1,041,100	33,742,232	-3.07%
2024-02-01	33.80	33.81	32.48	33.25	31.98	qfq	878,300	29,063,891	-2.03%
2024-01-31	35.20	35.40	33.88	33.94	32.64	qfq	682,361	23,506,408	-3.74%
2024-01-30	36.45	36.45	35.07	35.26	33.91	qfq	512,200	18,252,015	-3.37%
2024-01-29	36.97	37.22	35.81	36.49	35.10	qfq	816,600	29,800,883	-0.30%
2024-01-26	37.00	37.31	36.44	36.60	35.20	qfq	517,900	19,116,967	-0.92%
2024-01-25	35.75	37.20	35.70	36.94	35.53	qfq	668,607	24,427,396	3.07%
2024-01-24	35.00	36.40	34.81	35.84	34.47	qfq	849,700	30,317,641	2.28%
2024-01-23	35.14	35.51	34.50	35.04	33.70	qfq	685,900	23,986,425	-0.34%
2024-01-22	37.12	37.20	34.67	35.16	33.82	qfq	1,069,400	38,382,387	-5.48%
2024-01-19	38.06	38.41	37.12	37.20	35.78	qfq	592,900	22,305,430	-2.31%
2024-01-18	38.54	38.56	37.07	38.08	36.63	qfq	1,022,158	38,672,834	-1.63%
2024-01-17	39.01	39.77	38.70	38.71	37.23	qfq	918,100	36,036,592	-0.74%
2024-01-16	38.86	39.23	38.61	39.00	37.51	qfq	624,900	24,343,640	0.39%
2024-01-15	38.38	39.17	38.30	38.85	37.37	qfq	584,200	22,681,090	0.99%
2024-01-12	38.81	39.10	38.43	38.47	37.00	qfq	573,600	22,278,154	-1.08%
2024-01-11	38.76	39.00	38.63	38.89	37.40	qfq	532,700	20,695,712	0.36%
2024-01-10	38.85	39.14	38.38	38.75	37.27	qfq	529,700	20,568,043	-0.28%
2024-01-09	38.20	39.00	38.20	38.86	37.38	qfq	524,700	20,336,830	1.17%
2024-01-08	38.62	38.79	38.36	38.41	36.94	qfq	401,000	15,454,217	-0.62%
2024-01-05	39.13	39.25	38.53	38.65	37.17	qfq	445,200	17,318,356	-1.02%
2024-01-04	39.17	39.18	38.86	39.05	37.56	qfq	340,900	13,288,209	-0.26%
2024-01-03	39.33	39.41	38.89	39.15	37.65	qfq	659,800	25,827,228	-0.33%
2024-01-02	38.79	39.50	38.54	39.28	37.78	qfq	795,400	31,118,466	1.29%
2023-12-29	38.30	38.86	38.23	38.78	37.30	qfq	598,900	23,166,770	1.04%
2023-12-28	37.55	38.50	37.28	38.38	36.91	qfq	702,012	26,738,543	2.16%
2023-12-27	37.27	37.66	36.77	37.57	36.13	qfq	656,600	24,443,032	0.99%
2023-12-26	37.15	37.55	37.02	37.20	35.78	qfq	708,800	26,440,951	0.13%
2023-12-25	37.88	37.88	36.92	37.15	35.73	qfq	1,041,700	38,759,148	-2.21%
2023-12-22	38.20	38.24	37.52	37.99	36.54	qfq	778,712	29,558,067	-0.81%
2023-12-21	37.79	38.33	37.14	38.30	36.84	qfq	805,100	30,432,042	1.32%
2023-12-20	37.88	38.40	37.78	37.80	36.36	qfq	522,512	19,912,829	-0.94%
2023-12-19	37.89	38.25	37.66	38.16	36.70	qfq	584,500	22,164,436	0.95%
2023-12-18	38.06	38.56	37.66	37.80	36.36	qfq	689,800	26,265,881	-0.97%
2023-12-15	38.32	38.54	38.00	38.17	36.71	qfq	582,400	22,267,130	-0.37%
2023-12-14	38.43	38.74	38.30	38.31	36.85	qfq	510,600	19,654,469	-0.49%
2023-12-13	38.78	38.85	38.43	38.50	37.03	qfq	574,700	22,217,307	-0.72%
2023-12-12	38.57	38.84	38.37	38.78	37.30	qfq	681,100	26,275,815	0.67%
2023-12-11	38.47	38.59	37.96	38.52	37.05	qfq	1,046,075	40,009,679	-0.28%
2023-12-08	39.47	39.59	38.62	38.63	37.15	qfq	740,400	28,914,940	-2.15%
2023-12-07	39.76	39.76	39.24	39.48	37.97	qfq	650,241	25,644,279	-0.65%
2023-12-06	39.50	39.99	39.32	39.74	38.22	qfq	644,241	25,597,692	0.56%
2023-12-05	39.93	40.03	39.49	39.52	38.01	qfq	589,700	23,430,364	-1.20%
2023-12-04	40.20	40.25	39.77	40.00	38.47	qfq	864,600	34,583,100	-0.65%
2023-12-01	40.06	40.32	39.91	40.26	38.72	qfq	607,900	24,409,789	0.47%
2023-11-30	40.16	40.28	39.76	40.07	38.54	qfq	638,700	25,514,213	-0.10%
2023-11-29	40.45	40.47	40.09	40.11	38.58	qfq	639,400	25,696,010	-0.89%
2023-11-28	40.13	40.50	39.81	40.47	38.92	qfq	749,322	30,202,832	0.80%
2023-11-27	40.18	40.30	39.79	40.15	38.62	qfq	873,500	35,034,009	-0.37%
2023-11-24	40.46	40.56	40.11	40.30	38.76	qfq	892,900	35,961,363	-0.54%
2023-11-23	40.33	40.68	40.11	40.52	38.97	qfq	1,762,200	71,141,865	0.12%
2023-11-22	40.51	40.81	40.22	40.47	38.92	qfq	536,700	21,770,797	-0.27%
2023-11-21	40.49	40.85	40.22	40.58	39.03	qfq	730,100	29,591,282	0.62%
2023-11-20	40.42	40.49	40.09	40.33	38.79	qfq	769,408	31,015,286	0.05%
2023-11-17	39.85	40.37	39.85	40.31	38.77	qfq	585,900	23,496,263	0.80%
2023-11-16	40.20	40.24	39.84	39.99	38.46	qfq	644,905	25,818,144	-0.42%
2023-11-15	39.92	40.28	39.84	40.16	38.63	qfq	946,800	37,916,510	0.78%
2023-11-14	39.80	39.96	39.59	39.85	38.33	qfq	638,858	25,422,869	0.10%
2023-11-13	39.69	39.84	39.30	39.81	38.29	qfq	952,939	37,703,150	0.40%
2023-11-10	39.64	39.80	39.23	39.65	38.14	qfq	780,539	30,873,355	-0.13%
2023-11-09	39.73	40.14	39.60	39.70	38.18	qfq	867,900	34,538,693	-0.58%
2023-11-08	39.96	40.18	39.61	39.93	38.40	qfq	794,400	31,693,788	0.13%
2023-11-07	40.00	40.08	39.68	39.88	38.36	qfq	640,600	25,532,971	-0.30%
2023-11-06	39.83	40.11	39.63	40.00	38.47	qfq	844,820	33,676,504	1.14%
2023-11-03	39.41	39.82	39.34	39.55	38.04	qfq	669,800	26,545,068	0.56%
2023-11-02	39.80	39.84	39.17	39.33	37.83	qfq	693,800	27,348,083	-0.91%
2023-11-01	39.78	39.97	39.44	39.69	38.17	qfq	724,900	28,732,052	0.23%
2023-10-31	39.28	39.99	39.14	39.60	38.09	qfq	1,013,300	39,979,297	0.46%
2023-10-30	39.53	39.99	39.24	39.42	37.91	qfq	1,417,900	56,004,312	0.23%
2023-10-27	38.00	39.66	37.91	39.33	37.83	qfq	2,225,805	86,658,321	3.36%
2023-10-26	38.06	38.18	37.48	38.05	36.60	qfq	1,831,600	69,391,290	-0.55%
2023-10-25	40.20	40.60	38.01	38.26	36.80	qfq	4,437,900	171,078,334	-9.16%
2023-10-24	40.49	42.17	40.07	42.12	40.51	qfq	830,027	34,439,477	4.36%
2023-10-23	41.46	41.50	40.20	40.36	38.82	qfq	842,000	34,339,173	-2.37%
2023-10-20	42.02	42.05	41.25	41.34	39.76	qfq	760,286	31,620,783	-2.11%
2023-10-19	41.80	42.52	41.41	42.23	40.62	qfq	832,820	35,089,414	0.60%
2023-10-18	42.60	42.83	41.92	41.98	40.38	qfq	552,500	23,310,121	-1.96%
2023-10-17	42.79	43.19	42.60	42.82	41.18	qfq	562,900	24,084,100	-0.19%
2023-10-16	43.21	43.43	42.62	42.90	41.26	qfq	615,900	26,476,001	-1.06%
2023-10-13	44.24	44.24	43.21	43.36	41.70	qfq	611,300	26,575,269	-1.99%
2023-10-12	43.47	44.49	43.47	44.24	42.55	qfq	813,600	35,969,497	1.58%
2023-10-11	43.01	43.65	43.00	43.55	41.89	qfq	840,300	36,502,387	1.26%
2023-10-10	44.59	44.59	42.91	43.01	41.37	qfq	1,267,455	54,972,069	-3.35%
2023-10-09	44.44	44.63	43.53	44.50	42.80	qfq	1,117,830	49,297,790	0.00%
2023-09-28	44.84	45.05	44.37	44.50	42.80	qfq	833,800	37,114,652	-0.76%
2023-09-27	44.18	45.15	44.05	44.84	43.13	qfq	799,600	35,863,811	1.45%
2023-09-26	44.31	44.89	44.01	44.20	42.51	qfq	677,400	30,081,152	-0.90%
2023-09-25	44.83	45.11	44.55	44.60	42.90	qfq	602,600	27,004,642	-0.69%
2023-09-22	44.55	45.14	44.32	44.91	43.19	qfq	1,097,500	49,210,987	0.58%
2023-09-21	45.79	46.20	44.56	44.65	42.94	qfq	1,073,400	48,467,899	-2.47%
2023-09-20	45.19	46.42	45.19	45.78	44.03	qfq	1,232,405	56,699,649	1.06%
2023-09-19	45.54	45.98	45.08	45.30	43.57	qfq	667,500	30,374,885	-0.55%
2023-09-18	44.91	45.79	44.77	45.55	43.81	qfq	619,100	28,088,352	0.42%
2023-09-15	45.25	45.80	44.70	45.36	43.63	qfq	788,600	35,748,460	0.51%
2023-09-14	45.08	45.50	44.66	45.13	43.41	qfq	676,500	30,446,136	0.04%
2023-09-13	45.61	45.97	44.76	45.11	43.39	qfq	771,400	34,980,746	-0.44%
2023-09-12	45.33	45.75	44.84	45.31	43.58	qfq	592,200	26,874,555	0.00%
2023-09-11	45.12	45.62	44.44	45.31	43.58	qfq	665,500	30,041,735	0.87%
2023-09-08	45.29	45.79	44.72	44.92	43.20	qfq	812,700	36,593,151	-1.06%
2023-09-07	46.18	46.20	45.39	45.40	43.67	qfq	703,700	32,157,735	-1.63%
2023-09-06	46.04	46.56	45.80	46.15	44.39	qfq	644,700	29,784,917	-0.26%
2023-09-05	46.17	46.47	45.75	46.27	44.50	qfq	820,515	37,892,805	0.11%
2023-09-04	46.56	46.80	45.91	46.22	44.45	qfq	1,017,515	47,001,116	-0.52%
2023-09-01	45.55	46.62	45.35	46.46	44.69	qfq	1,570,900	72,591,758	2.74%
2023-08-31	45.00	45.58	44.83	45.22	43.49	qfq	1,069,686	48,401,898	0.38%
2023-08-30	44.93	45.68	44.67	45.05	43.33	qfq	1,113,000	50,117,473	0.02%
2023-08-29	43.46	45.10	43.26	45.04	43.32	qfq	1,246,476	55,624,136	3.85%
2023-08-28	46.00	46.05	43.23	43.37	41.71	qfq	1,198,260	53,082,569	-0.16%
2023-08-25	43.51	44.40	43.24	43.44	41.78	qfq	991,192	43,408,556	-0.71%
2023-08-24	43.23	43.92	42.67	43.75	42.08	qfq	1,051,522	45,626,464	1.04%
2023-08-23	44.39	44.60	43.26	43.30	41.65	qfq	1,071,666	46,910,591	-3.22%
2023-08-22	44.36	45.26	43.81	44.74	43.03	qfq	1,644,035	73,481,868	0.97%
2023-08-21	44.23	44.85	44.03	44.31	42.62	qfq	1,118,305	49,757,076	0.20%
2023-08-18	45.12	45.39	44.21	44.22	42.53	qfq	1,391,500	62,335,672	-2.43%
2023-08-17	45.54	45.80	44.82	45.32	43.59	qfq	1,658,743	74,910,541	-1.03%
2023-08-16	46.85	47.33	45.73	45.79	44.04	qfq	1,946,073	90,338,334	-2.39%
2023-08-15	46.80	47.49	46.45	46.91	45.12	qfq	2,216,591	104,148,638	-0.32%
2023-08-14	46.88	47.19	45.84	47.06	45.26	qfq	2,606,898	121,705,144	-0.70%
2023-08-11	47.53	47.65	46.35	47.39	45.58	qfq	3,406,105	160,240,963	-1.02%
2023-08-10	47.50	48.98	46.60	47.88	46.05	qfq	5,350,004	254,018,428	1.72%
2023-08-09	44.17	47.07	44.00	47.07	45.27	qfq	4,639,606	211,966,382	10.00%
2023-08-08	43.19	43.39	42.50	42.79	41.16	qfq	889,473	38,102,447	-0.88%
2023-08-07	43.98	43.98	42.80	43.17	41.52	qfq	1,004,800	43,327,199	-1.66%
2023-08-04	43.85	44.09	43.51	43.90	42.22	qfq	474,600	20,779,536	0.25%
2023-08-03	43.58	43.83	43.39	43.79	42.12	qfq	458,900	20,029,197	0.60%
2023-08-02	44.05	44.05	43.31	43.53	41.87	qfq	422,300	18,405,521	-1.29%
2023-08-01	43.94	44.20	43.58	44.10	42.42	qfq	544,700	23,904,412	0.46%
2023-07-31	43.62	44.08	43.52	43.90	42.22	qfq	595,139	26,075,777	0.66%
2023-07-28	43.21	43.68	43.00	43.61	41.94	qfq	411,676	17,861,341	0.93%
2023-07-27	43.46	43.59	43.00	43.21	41.56	qfq	286,100	12,377,640	-0.58%
2023-07-26	43.08	43.55	43.05	43.46	41.80	qfq	444,600	19,277,451	0.95%
2023-07-25	43.21	43.30	42.60	43.05	41.41	qfq	628,872	26,996,760	0.00%
2023-07-24	42.47	43.30	41.60	43.05	41.41	qfq	875,342	37,515,708	2.65%
2023-07-21	41.74	42.57	41.74	41.94	40.34	qfq	368,900	15,556,380	0.05%
2023-07-20	42.34	42.49	41.80	41.92	40.32	qfq	292,865	12,338,683	-0.50%
2023-07-19	42.53	42.58	42.01	42.13	40.52	qfq	347,880	14,688,541	-0.89%
2023-07-18	42.07	42.78	41.82	42.51	40.89	qfq	520,433	22,074,893	1.19%
2023-07-17	42.19	42.19	41.01	42.01	40.41	qfq	800,103	33,402,890	-1.38%