SECURITY DETAIL · RAW DATA

九华旅游603199.SH

ASSECNYSTOCK

最近收盘价31.842026-07-17

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

最近交易日2026-07-17

成交量（股）1,354,300

成交额（元）43,581,921

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 3 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
2026-05-14	2026-05-21	cash_dividend	0.77	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-17	2025-04-24	cash_dividend	0.68	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.79	—	—	—	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	32.50	32.90	31.77	31.84	31.84	qfq	1,354,300	43,581,921	-2.03%
2026-07-16	32.25	32.80	31.94	32.50	32.50	qfq	1,512,522	49,151,713	1.06%
2026-07-15	31.17	32.55	31.12	32.16	32.16	qfq	1,800,000	57,785,800	2.45%
2026-07-14	31.10	31.50	30.91	31.39	31.39	qfq	1,045,900	32,655,366	0.90%
2026-07-13	31.16	31.35	30.73	31.11	31.11	qfq	1,211,000	37,613,982	-0.26%
2026-07-10	31.00	31.54	30.60	31.19	31.19	qfq	1,252,000	39,107,579	0.45%
2026-07-09	31.43	31.55	30.83	31.05	31.05	qfq	1,343,200	41,792,709	-2.51%
2026-07-08	32.01	32.45	31.61	31.85	31.85	qfq	1,629,600	52,095,354	0.47%
2026-07-07	32.21	32.44	31.68	31.70	31.70	qfq	1,327,200	42,277,596	-2.31%
2026-07-06	32.09	32.48	31.91	32.45	32.45	qfq	1,166,700	37,675,449	1.18%
2026-07-03	31.88	32.50	31.88	32.07	32.07	qfq	1,214,000	39,064,943	0.69%
2026-07-02	31.68	32.28	31.59	31.85	31.85	qfq	1,027,000	32,816,430	0.28%
2026-07-01	31.01	32.07	30.93	31.76	31.76	qfq	1,362,600	43,122,103	1.93%
2026-06-30	31.28	31.47	30.88	31.16	31.16	qfq	1,157,600	35,988,006	-0.73%
2026-06-29	30.88	31.75	30.00	31.39	31.39	qfq	1,745,720	54,316,190	1.23%
2026-06-26	31.08	31.47	30.51	31.01	31.01	qfq	1,096,704	34,019,717	-0.29%
2026-06-25	31.02	31.75	30.50	31.10	31.10	qfq	1,242,300	38,531,740	0.26%
2026-06-24	31.64	31.64	30.83	31.02	31.02	qfq	1,133,400	35,271,795	-2.02%
2026-06-23	31.00	31.85	30.90	31.66	31.66	qfq	1,386,000	43,758,499	1.51%
2026-06-22	31.38	31.38	30.30	31.19	31.19	qfq	1,361,800	41,815,550	-0.67%
2026-06-18	31.31	31.57	30.81	31.40	31.40	qfq	1,432,100	44,768,043	-0.76%
2026-06-17	32.88	32.98	31.45	31.64	31.64	qfq	2,539,922	80,932,030	-3.86%
2026-06-16	33.46	33.50	32.78	32.91	32.91	qfq	911,500	29,998,283	-1.64%
2026-06-15	33.29	33.67	33.13	33.46	33.46	qfq	1,093,710	36,489,676	0.51%
2026-06-12	32.50	33.32	32.36	33.29	33.29	qfq	1,592,900	52,537,365	3.07%
2026-06-11	32.70	32.70	32.10	32.30	32.30	qfq	1,067,600	34,504,511	-1.25%
2026-06-10	31.80	32.94	31.74	32.71	32.71	qfq	1,901,100	61,974,924	2.60%
2026-06-09	32.06	32.44	31.82	31.88	31.88	qfq	1,057,200	33,904,248	-0.16%
2026-06-08	32.41	32.99	31.69	31.93	31.93	qfq	1,892,950	60,866,220	-2.74%
2026-06-05	32.32	33.10	32.32	32.83	32.83	qfq	1,426,000	46,820,404	1.86%
2026-06-04	32.60	32.78	32.11	32.23	32.23	qfq	1,126,100	36,513,518	-1.44%
2026-06-03	32.91	32.91	32.31	32.70	32.70	qfq	1,164,200	37,919,297	-0.64%
2026-06-02	33.32	33.38	32.78	32.91	32.91	qfq	1,195,700	39,481,276	-1.47%
2026-06-01	32.67	33.54	32.33	33.40	33.40	qfq	1,367,600	45,350,485	1.98%
2026-05-29	32.11	33.29	32.11	32.75	32.75	qfq	1,687,630	55,454,058	1.46%
2026-05-28	33.03	33.08	31.61	32.28	32.28	qfq	1,714,700	55,418,826	-2.24%
2026-05-27	32.86	33.33	32.79	33.02	33.02	qfq	1,607,400	53,059,604	0.15%
2026-05-26	32.79	33.08	32.56	32.97	32.97	qfq	1,587,817	52,004,365	0.27%
2026-05-25	33.30	33.69	32.43	32.88	32.88	qfq	3,413,586	112,772,552	-2.66%
2026-05-22	34.30	34.36	33.66	33.78	33.78	qfq	1,655,700	56,101,728	-1.14%
2026-05-21	34.67	34.87	34.15	34.17	34.17	qfq	1,579,400	54,635,485	-2.73%
2026-05-20	35.94	35.94	34.90	35.13	34.36	qfq	2,319,107	81,781,924	-2.58%
2026-05-19	35.38	36.36	35.33	36.06	35.27	qfq	2,160,017	77,461,980	1.69%
2026-05-18	35.75	35.75	35.20	35.46	34.68	qfq	1,614,317	57,153,865	-1.09%
2026-05-15	35.37	35.85	35.12	35.85	35.06	qfq	2,313,914	82,141,122	1.36%
2026-05-14	35.45	35.71	35.00	35.37	34.59	qfq	2,377,873	84,147,784	0.06%
2026-05-13	35.44	35.50	35.25	35.35	34.58	qfq	1,710,148	60,471,230	0.00%
2026-05-12	35.53	35.56	35.16	35.35	34.58	qfq	2,031,213	71,811,174	-0.42%
2026-05-11	35.92	36.00	35.28	35.50	34.72	qfq	3,121,700	110,669,369	-1.28%
2026-05-08	35.97	36.20	35.75	35.96	35.17	qfq	1,901,900	68,468,659	0.17%
2026-05-07	35.78	36.18	35.76	35.90	35.11	qfq	1,462,500	52,547,783	0.31%
2026-05-06	36.40	36.40	35.61	35.79	35.01	qfq	3,270,600	117,138,578	-1.89%
2026-04-30	36.95	36.98	36.01	36.48	35.68	qfq	3,571,900	129,855,502	-1.64%
2026-04-29	36.69	37.16	36.62	37.09	36.28	qfq	2,121,300	78,510,885	0.93%
2026-04-28	37.55	37.55	36.68	36.75	35.94	qfq	2,165,200	80,060,856	-2.39%
2026-04-27	38.02	38.28	37.20	37.65	36.82	qfq	2,740,090	103,133,868	-0.97%
2026-04-24	37.88	38.10	37.49	38.02	37.19	qfq	2,218,700	83,934,013	-1.20%
2026-04-23	37.49	38.73	37.25	38.48	37.64	qfq	3,659,410	139,013,835	2.67%
2026-04-22	37.68	37.74	37.37	37.48	36.66	qfq	1,498,199	56,148,135	-0.72%
2026-04-21	37.76	38.28	37.30	37.75	36.92	qfq	1,894,100	71,363,996	-0.53%
2026-04-20	37.81	38.12	37.55	37.95	37.12	qfq	2,124,400	80,450,579	0.08%
2026-04-17	38.35	38.35	37.42	37.92	37.09	qfq	2,422,200	91,369,646	-1.35%
2026-04-16	37.85	38.65	37.55	38.44	37.60	qfq	3,425,399	130,649,687	1.21%
2026-04-15	37.18	38.17	37.03	37.98	37.15	qfq	3,646,606	137,488,172	2.70%
2026-04-14	37.05	37.19	36.58	36.98	36.17	qfq	2,616,600	96,213,044	0.03%
2026-04-13	37.49	37.51	36.81	36.97	36.16	qfq	2,344,800	86,776,456	-2.17%
2026-04-10	37.55	38.12	37.55	37.79	36.96	qfq	2,462,106	92,998,524	0.59%
2026-04-09	38.81	38.88	37.40	37.57	36.75	qfq	3,635,500	137,335,858	-3.91%
2026-04-08	39.99	40.40	39.08	39.10	38.24	qfq	4,760,600	188,788,970	0.00%
2026-04-07	39.00	39.93	38.42	39.10	38.24	qfq	1,799,100	70,046,899	0.51%
2026-04-03	40.49	40.57	38.80	38.90	38.05	qfq	1,883,200	73,992,734	-3.67%
2026-04-02	40.90	40.98	39.92	40.38	39.49	qfq	1,704,100	68,933,536	-0.74%
2026-04-01	39.04	41.30	38.75	40.68	39.79	qfq	3,822,300	153,924,246	5.50%
2026-03-31	38.80	39.55	38.52	38.56	37.71	qfq	1,994,900	77,606,563	-1.10%
2026-03-30	38.94	39.47	38.70	38.99	38.14	qfq	1,513,900	58,996,469	-1.09%
2026-03-27	38.67	39.56	38.50	39.42	38.56	qfq	2,026,700	79,238,849	0.64%
2026-03-26	40.64	41.05	38.60	39.17	38.31	qfq	4,558,800	179,691,085	-4.53%
2026-03-25	40.60	41.54	40.13	41.03	40.13	qfq	2,598,500	106,037,159	1.31%
2026-03-24	40.40	40.55	38.92	40.50	39.61	qfq	2,525,100	100,933,042	2.82%
2026-03-23	42.58	43.20	38.91	39.39	38.53	qfq	4,716,800	193,045,342	-8.69%
2026-03-20	42.21	43.50	42.20	43.14	42.19	qfq	3,130,000	134,560,658	2.59%
2026-03-19	42.15	42.47	42.00	42.05	41.13	qfq	1,342,600	56,632,150	-0.97%
2026-03-18	42.70	43.13	41.90	42.46	41.53	qfq	1,725,800	72,986,479	-1.09%
2026-03-17	42.77	43.48	42.19	42.93	41.99	qfq	2,970,370	127,380,698	0.68%
2026-03-16	42.77	43.45	42.38	42.64	41.71	qfq	2,631,670	112,811,016	0.16%
2026-03-13	41.63	43.40	41.63	42.57	41.64	qfq	2,986,600	127,999,947	1.48%
2026-03-12	41.27	42.13	41.11	41.95	41.03	qfq	2,281,900	95,281,318	1.60%
2026-03-11	41.65	42.08	41.00	41.29	40.38	qfq	1,576,400	65,287,266	-0.96%
2026-03-10	40.72	42.28	40.46	41.69	40.78	qfq	3,082,800	128,264,671	2.84%
2026-03-09	41.02	41.39	40.00	40.54	39.65	qfq	2,353,800	95,611,154	-1.98%
2026-03-06	39.99	41.79	39.86	41.36	40.45	qfq	2,321,100	95,607,415	3.01%
2026-03-05	41.50	41.50	40.00	40.15	39.27	qfq	1,780,491	72,211,251	-1.59%
2026-03-04	40.68	42.07	40.30	40.80	39.91	qfq	2,181,979	89,816,096	-0.05%
2026-03-03	40.04	41.75	40.04	40.82	39.93	qfq	3,658,408	150,065,622	1.80%
2026-03-02	39.82	40.68	39.65	40.10	39.22	qfq	2,551,100	102,005,728	-0.50%
2026-02-27	39.70	40.38	39.68	40.30	39.42	qfq	2,591,510	103,952,286	2.13%
2026-02-26	39.80	40.36	39.36	39.46	38.60	qfq	2,219,900	88,100,007	-0.60%
2026-02-25	39.82	40.20	39.41	39.70	38.83	qfq	2,759,800	109,876,629	-0.30%
2026-02-24	41.60	41.66	39.57	39.82	38.95	qfq	4,077,920	163,484,690	-3.30%
2026-02-13	41.55	42.24	41.14	41.18	40.28	qfq	1,622,400	67,409,373	-0.94%
2026-02-12	42.80	42.88	41.25	41.57	40.66	qfq	2,435,200	101,910,914	-3.10%
2026-02-11	42.74	43.42	41.70	42.90	41.96	qfq	2,382,100	101,797,140	0.21%
2026-02-10	44.10	44.10	42.22	42.81	41.87	qfq	3,448,800	147,441,628	-2.93%
2026-02-09	44.50	44.85	43.45	44.10	43.13	qfq	2,699,900	118,786,568	-1.10%
2026-02-06	43.89	45.15	43.36	44.59	43.61	qfq	4,774,503	211,752,907	0.59%
2026-02-05	43.04	44.58	42.85	44.33	43.36	qfq	4,616,800	203,157,814	2.97%
2026-02-04	43.20	43.83	42.70	43.05	42.11	qfq	2,147,600	92,643,816	-1.37%
2026-02-03	42.90	43.82	42.40	43.65	42.69	qfq	4,112,400	177,777,988	1.87%
2026-02-02	42.70	44.25	41.83	42.85	41.91	qfq	4,392,100	190,210,893	-0.12%
2026-01-30	41.44	43.88	41.27	42.90	41.96	qfq	5,311,900	227,771,954	3.52%
2026-01-29	41.77	41.83	40.60	41.44	40.53	qfq	2,246,000	92,568,727	-0.07%
2026-01-28	42.30	42.57	41.33	41.47	40.56	qfq	2,360,300	98,369,345	-1.94%
2026-01-27	42.55	43.60	41.74	42.29	41.36	qfq	2,476,300	105,168,479	-0.61%
2026-01-26	42.92	44.00	42.50	42.55	41.62	qfq	3,316,500	142,344,640	-2.41%
2026-01-23	42.31	44.40	42.01	43.60	42.64	qfq	5,918,002	257,937,425	1.89%
2026-01-22	42.79	43.09	41.23	42.79	41.85	qfq	6,264,700	264,579,124	0.00%
2026-01-21	44.53	44.88	42.60	42.79	41.85	qfq	5,670,000	244,901,694	-3.91%
2026-01-20	43.28	45.68	42.91	44.53	43.55	qfq	10,089,272	445,776,022	2.96%
2026-01-19	39.11	43.25	38.98	43.25	42.30	qfq	8,900,372	378,526,777	9.99%
2026-01-16	39.95	40.42	39.06	39.32	38.46	qfq	2,446,600	96,838,388	-2.29%
2026-01-15	38.86	40.31	38.77	40.24	39.36	qfq	4,989,700	198,683,269	3.79%
2026-01-14	38.66	38.99	38.15	38.77	37.92	qfq	2,467,100	95,096,335	1.10%
2026-01-13	38.38	38.90	38.22	38.35	37.51	qfq	1,665,500	64,191,712	-0.39%
2026-01-12	38.20	38.70	38.05	38.50	37.66	qfq	2,875,000	110,478,955	0.86%
2026-01-09	37.82	38.29	37.80	38.17	37.33	qfq	1,820,400	69,316,372	0.53%
2026-01-08	37.85	38.45	37.31	37.97	37.14	qfq	2,135,400	80,721,114	-0.03%
2026-01-07	37.00	38.60	36.96	37.98	37.15	qfq	4,188,720	158,713,834	2.73%
2026-01-06	36.96	37.18	36.70	36.97	36.16	qfq	1,446,850	53,568,718	0.16%
2026-01-05	36.76	36.92	36.36	36.91	36.10	qfq	1,559,000	57,193,625	0.41%
2025-12-31	36.08	36.93	36.04	36.76	35.95	qfq	1,497,600	54,750,726	1.69%
2025-12-30	36.40	36.40	35.83	36.15	35.36	qfq	1,552,300	56,013,164	-0.50%
2025-12-29	36.51	36.65	36.16	36.33	35.53	qfq	988,600	35,976,824	-0.27%
2025-12-26	36.63	36.74	36.14	36.43	35.63	qfq	1,337,600	48,754,485	-0.71%
2025-12-25	36.89	36.95	36.62	36.69	35.89	qfq	935,750	34,368,264	-0.41%
2025-12-24	36.60	37.01	36.47	36.84	36.03	qfq	1,306,300	47,920,378	0.49%
2025-12-23	37.06	37.20	36.58	36.66	35.86	qfq	2,044,600	75,363,873	-1.56%
2025-12-22	37.34	37.40	36.87	37.24	36.42	qfq	1,895,300	70,501,721	-0.43%
2025-12-19	37.22	37.44	36.95	37.40	36.58	qfq	1,974,700	73,527,909	0.78%
2025-12-18	36.99	37.39	36.80	37.11	36.30	qfq	2,673,600	99,413,464	0.22%
2025-12-17	36.14	37.65	35.94	37.03	36.22	qfq	5,056,464	186,936,168	2.72%
2025-12-16	35.32	36.20	35.32	36.05	35.26	qfq	3,348,000	120,017,508	2.07%
2025-12-15	34.90	35.42	34.90	35.32	34.55	qfq	1,618,955	57,047,485	1.26%
2025-12-12	34.90	35.05	34.75	34.88	34.12	qfq	1,111,100	38,770,355	0.23%
2025-12-11	35.34	35.34	34.80	34.80	34.04	qfq	1,263,399	44,244,251	-1.30%
2025-12-10	35.34	35.55	35.03	35.26	34.49	qfq	945,400	33,313,153	-0.23%
2025-12-09	35.79	35.79	35.33	35.34	34.57	qfq	1,156,600	41,074,577	-1.23%
2025-12-08	35.64	35.85	35.53	35.78	35.00	qfq	1,011,666	36,089,226	0.39%
2025-12-05	35.51	35.65	35.42	35.64	34.86	qfq	1,089,900	38,732,876	0.20%
2025-12-04	35.92	35.95	35.34	35.57	34.79	qfq	1,338,500	47,685,008	-0.97%
2025-12-03	35.70	36.24	35.57	35.92	35.13	qfq	1,827,100	65,698,872	0.59%
2025-12-02	35.80	35.93	35.51	35.71	34.93	qfq	1,443,900	51,631,361	-0.03%
2025-12-01	35.59	36.17	35.59	35.72	34.94	qfq	1,989,400	71,181,009	1.74%
2025-11-28	35.01	35.14	34.90	35.11	34.34	qfq	789,600	27,645,813	0.00%
2025-11-27	35.19	35.32	34.90	35.11	34.34	qfq	1,153,800	40,540,988	0.37%
2025-11-26	35.44	35.75	34.89	34.98	34.21	qfq	1,100,300	38,714,856	-1.44%
2025-11-25	35.45	35.78	35.35	35.49	34.71	qfq	1,031,700	36,728,917	0.14%
2025-11-24	34.84	35.58	34.84	35.44	34.66	qfq	1,734,928	61,330,978	1.72%
2025-11-21	35.50	35.66	34.65	34.84	34.08	qfq	2,135,500	74,904,654	-1.94%
2025-11-20	36.01	36.18	35.53	35.53	34.75	qfq	1,265,100	45,217,807	-1.61%
2025-11-19	35.95	36.33	35.63	36.11	35.32	qfq	1,716,922	61,837,911	0.47%
2025-11-18	36.38	36.50	35.74	35.94	35.15	qfq	1,283,900	46,291,450	-1.64%
2025-11-17	36.48	36.83	35.96	36.54	35.74	qfq	2,339,600	85,205,492	0.66%
2025-11-14	35.97	36.87	35.93	36.30	35.50	qfq	2,732,100	99,640,577	0.47%
2025-11-13	35.98	36.28	35.78	36.13	35.34	qfq	2,562,300	92,148,712	0.64%
2025-11-12	36.25	36.47	35.87	35.90	35.11	qfq	1,464,000	52,858,467	-0.80%
2025-11-11	36.35	36.45	36.10	36.19	35.40	qfq	1,723,500	62,499,892	-1.52%
2025-11-10	35.40	36.78	35.30	36.75	35.94	qfq	4,310,100	155,738,434	3.81%
2025-11-07	35.13	35.51	35.13	35.40	34.62	qfq	1,403,090	49,628,875	0.31%
2025-11-06	35.25	35.36	35.05	35.29	34.52	qfq	1,258,100	44,253,799	-0.56%
2025-11-05	35.00	35.65	34.98	35.49	34.71	qfq	2,593,900	91,867,017	1.69%
2025-11-04	34.82	35.12	34.66	34.90	34.14	qfq	1,414,940	49,389,439	0.20%
2025-11-03	35.24	35.24	34.64	34.83	34.07	qfq	2,245,032	78,260,156	-1.05%
2025-10-31	35.25	35.45	35.06	35.20	34.43	qfq	1,956,650	68,868,900	0.00%
2025-10-30	35.68	35.70	35.20	35.20	34.43	qfq	2,157,400	76,469,708	-1.87%
2025-10-29	35.82	35.97	35.52	35.87	35.08	qfq	1,298,800	46,385,709	0.00%
2025-10-28	36.07	36.30	35.79	35.87	35.08	qfq	1,414,700	50,905,512	-0.55%
2025-10-27	35.84	36.25	35.72	36.07	35.28	qfq	1,781,499	64,206,690	0.70%
2025-10-24	35.82	35.88	35.57	35.82	35.03	qfq	1,441,761	51,466,428	0.00%
2025-10-23	35.43	35.83	35.24	35.82	35.03	qfq	1,865,333	66,299,171	1.13%
2025-10-22	35.38	35.58	35.34	35.42	34.64	qfq	1,471,333	52,192,642	-0.14%
2025-10-21	35.47	35.50	35.25	35.47	34.69	qfq	1,481,400	52,415,067	0.06%
2025-10-20	35.05	35.67	35.05	35.45	34.67	qfq	1,750,200	61,902,740	1.34%
2025-10-17	35.49	35.54	34.96	34.98	34.21	qfq	1,454,700	51,267,013	-1.33%
2025-10-16	35.60	35.78	35.32	35.45	34.67	qfq	1,355,497	48,176,199	-0.48%
2025-10-15	35.25	35.65	35.06	35.62	34.84	qfq	1,855,400	65,772,757	0.79%
2025-10-14	35.31	35.65	35.13	35.34	34.57	qfq	2,289,300	80,950,663	0.08%
2025-10-13	34.85	35.35	34.78	35.31	34.54	qfq	2,101,400	73,685,291	-0.76%
2025-10-10	35.36	35.83	35.30	35.58	34.80	qfq	1,989,050	70,785,124	0.14%
2025-10-09	36.02	36.04	35.06	35.53	34.75	qfq	3,383,402	119,253,998	-1.63%
2025-09-30	36.65	36.66	36.05	36.12	35.33	qfq	2,719,946	98,608,296	-1.18%
2025-09-29	36.50	36.72	36.00	36.55	35.75	qfq	2,470,346	90,067,907	0.22%
2025-09-26	36.98	36.98	36.43	36.47	35.67	qfq	2,227,972	81,642,943	-1.78%
2025-09-25	36.93	37.25	36.75	37.13	36.32	qfq	2,546,308	94,221,322	0.11%
2025-09-24	37.08	37.21	36.51	37.09	36.28	qfq	2,888,032	106,448,278	0.00%
2025-09-23	37.87	37.89	36.55	37.09	36.28	qfq	4,720,000	174,436,150	-2.63%
2025-09-22	39.40	39.68	38.03	38.09	37.26	qfq	6,586,246	253,347,821	-4.01%
2025-09-19	38.94	40.50	38.28	39.68	38.81	qfq	9,860,462	388,557,735	1.87%
2025-09-18	38.77	39.34	38.48	38.95	38.10	qfq	7,291,936	283,388,382	0.46%
2025-09-17	39.90	40.20	38.60	38.77	37.92	qfq	7,504,198	292,966,523	-2.54%
2025-09-16	38.30	41.37	38.30	39.78	38.91	qfq	9,912,683	395,273,701	4.25%
2025-09-15	37.80	38.28	37.76	38.16	37.32	qfq	2,883,900	109,757,727	0.53%
2025-09-12	38.25	38.58	37.81	37.96	37.13	qfq	4,039,853	154,197,179	-1.20%
2025-09-11	38.69	38.86	37.65	38.42	37.58	qfq	3,924,844	149,161,328	0.81%
2025-09-10	37.84	38.40	37.84	38.11	37.27	qfq	2,732,220	104,288,133	0.58%
2025-09-09	38.26	38.38	37.69	37.89	37.06	qfq	3,437,800	130,531,624	-1.35%
2025-09-08	38.68	39.12	38.11	38.41	37.57	qfq	5,315,109	204,336,800	-1.01%
2025-09-05	38.51	38.88	37.61	38.80	37.95	qfq	4,712,855	180,475,694	0.75%
2025-09-04	38.00	39.36	37.77	38.51	37.67	qfq	6,363,200	245,488,568	1.40%
2025-09-03	38.35	38.65	37.80	37.98	37.15	qfq	3,067,900	116,961,410	-0.78%
2025-09-02	38.39	38.91	38.04	38.28	37.44	qfq	4,195,600	161,646,421	-0.70%
2025-09-01	38.22	38.83	37.96	38.55	37.71	qfq	3,727,100	143,543,015	1.02%
2025-08-29	37.12	38.30	37.12	38.16	37.32	qfq	4,376,300	166,078,313	2.55%
2025-08-28	37.15	37.64	36.70	37.21	36.39	qfq	2,948,237	109,591,473	0.51%
2025-08-27	37.57	37.72	36.95	37.02	36.21	qfq	3,037,337	113,180,900	-1.44%
2025-08-26	37.35	37.95	37.30	37.56	36.74	qfq	2,609,178	98,290,861	0.43%
2025-08-25	37.45	37.58	37.16	37.40	36.58	qfq	3,039,032	113,494,953	0.13%
2025-08-22	36.93	37.45	36.62	37.35	36.53	qfq	3,777,783	139,942,745	1.00%
2025-08-21	36.74	37.37	36.50	36.98	36.17	qfq	5,136,717	189,679,748	1.57%
2025-08-20	36.21	36.50	35.83	36.41	35.61	qfq	2,673,100	96,906,970	0.83%
2025-08-19	36.36	36.36	36.05	36.11	35.32	qfq	1,895,400	68,593,841	-0.30%
2025-08-18	35.82	36.28	35.76	36.22	35.43	qfq	2,278,860	82,344,743	1.12%
2025-08-15	35.58	35.91	35.31	35.82	35.03	qfq	1,591,500	56,711,395	0.62%
2025-08-14	36.26	36.50	35.53	35.60	34.82	qfq	3,287,500	118,163,527	-1.90%
2025-08-13	36.35	36.44	36.16	36.29	35.49	qfq	2,279,700	82,742,717	0.47%
2025-08-12	36.08	36.30	35.95	36.12	35.33	qfq	1,385,300	50,012,483	0.06%
2025-08-11	36.36	36.38	35.88	36.10	35.31	qfq	2,022,446	72,991,595	-0.93%
2025-08-08	36.01	36.51	36.01	36.44	35.64	qfq	2,579,200	93,647,251	1.08%
2025-08-07	35.69	36.18	35.44	36.05	35.26	qfq	1,849,746	66,397,403	1.07%
2025-08-06	35.77	35.79	35.58	35.67	34.89	qfq	1,295,400	46,191,428	-0.22%
2025-08-05	35.70	35.79	35.55	35.75	34.97	qfq	1,002,700	35,790,688	0.25%
2025-08-04	35.45	35.66	35.45	35.66	34.88	qfq	1,053,400	37,472,840	0.31%
2025-08-01	35.60	35.85	35.44	35.55	34.77	qfq	1,692,961	60,267,722	-0.31%
2025-07-31	36.00	36.15	35.59	35.66	34.88	qfq	1,684,500	60,275,704	-1.19%
2025-07-30	35.71	36.28	35.60	36.09	35.30	qfq	2,283,560	82,347,938	0.87%
2025-07-29	36.05	36.34	35.57	35.78	35.00	qfq	2,510,200	89,841,803	-1.11%
2025-07-28	36.55	36.95	36.02	36.18	35.39	qfq	3,179,246	115,890,878	0.28%
2025-07-25	36.28	36.32	36.02	36.08	35.29	qfq	1,693,400	61,217,404	-0.33%
2025-07-24	35.77	36.26	35.72	36.20	35.41	qfq	2,369,271	85,457,295	1.20%
2025-07-23	36.03	36.23	35.72	35.77	34.99	qfq	1,627,900	58,452,309	-0.75%
2025-07-22	35.83	36.06	35.70	36.04	35.25	qfq	2,300,900	82,668,080	0.59%
2025-07-21	35.66	35.93	35.60	35.83	35.04	qfq	1,737,000	62,096,798	0.48%
2025-07-18	35.36	35.69	35.30	35.66	34.88	qfq	1,404,600	49,879,038	0.88%
2025-07-17	35.50	35.78	35.26	35.35	34.58	qfq	1,716,400	60,874,466	-0.28%
2025-07-16	35.07	35.64	35.07	35.45	34.67	qfq	1,406,420	49,879,553	0.74%
2025-07-15	35.93	35.93	35.03	35.19	34.42	qfq	2,785,672	98,563,430	-2.22%
2025-07-14	35.93	36.35	35.85	35.99	35.20	qfq	1,171,100	42,215,591	0.00%
2025-07-11	35.91	36.00	35.65	35.99	35.20	qfq	1,655,601	59,333,377	0.17%
2025-07-10	36.00	36.07	35.76	35.93	35.14	qfq	1,117,732	40,102,924	-0.11%
2025-07-09	35.98	36.19	35.93	35.97	35.18	qfq	956,332	34,457,134	-0.30%
2025-07-08	36.00	36.08	35.75	36.08	35.29	qfq	1,403,800	50,416,832	0.17%
2025-07-07	36.19	36.70	35.95	36.02	35.23	qfq	1,352,090	48,919,854	-0.22%
2025-07-04	36.11	36.22	35.92	36.10	35.31	qfq	1,285,400	46,359,309	-0.25%
2025-07-03	36.30	36.53	36.11	36.19	35.40	qfq	1,221,267	44,260,288	-0.52%
2025-07-02	36.59	36.90	36.31	36.38	35.58	qfq	1,677,199	61,393,637	-0.76%
2025-07-01	36.44	36.78	36.19	36.66	35.86	qfq	2,070,609	75,611,054	1.16%
2025-06-30	35.95	36.41	35.86	36.24	35.45	qfq	1,495,180	54,149,891	0.58%
2025-06-27	36.28	36.44	35.88	36.03	35.24	qfq	2,060,000	74,358,782	-1.02%
2025-06-26	36.05	36.74	35.80	36.40	35.60	qfq	3,019,349	109,777,650	0.83%
2025-06-25	35.91	36.47	35.78	36.10	35.31	qfq	2,327,200	84,012,912	0.70%
2025-06-24	35.40	35.85	35.40	35.85	35.06	qfq	2,030,300	72,417,475	1.39%
2025-06-23	35.00	35.51	35.00	35.36	34.58	qfq	1,327,483	46,851,258	0.00%
2025-06-20	35.55	35.94	35.34	35.36	34.58	qfq	1,372,500	48,774,220	-0.87%
2025-06-19	35.88	36.15	35.51	35.67	34.89	qfq	1,560,235	55,868,276	-0.31%
2025-06-18	35.83	36.03	35.70	35.78	35.00	qfq	1,565,500	56,090,010	-0.56%
2025-06-17	35.93	36.40	35.80	35.98	35.19	qfq	2,418,057	87,249,172	0.47%
2025-06-16	36.21	36.37	35.60	35.81	35.03	qfq	3,546,043	127,419,841	-1.54%
2025-06-13	37.21	37.47	36.22	36.37	35.57	qfq	3,487,524	127,801,571	-2.96%
2025-06-12	37.75	38.10	37.41	37.48	36.66	qfq	2,055,741	77,421,515	-0.98%
2025-06-11	37.33	38.40	37.33	37.85	37.02	qfq	3,537,700	133,708,793	1.37%
2025-06-10	37.25	37.55	36.91	37.34	36.52	qfq	2,881,900	107,490,255	-0.05%
2025-06-09	37.58	37.72	36.96	37.36	36.54	qfq	2,802,636	104,756,973	-1.03%
2025-06-06	38.00	38.10	37.41	37.75	36.92	qfq	2,243,300	84,463,344	-0.50%
2025-06-05	38.55	39.08	37.84	37.94	37.11	qfq	3,054,600	116,663,897	-1.71%
2025-06-04	36.81	38.95	36.38	38.60	37.75	qfq	6,564,190	249,046,738	4.35%
2025-06-03	36.51	37.06	36.43	36.99	36.18	qfq	1,698,763	62,469,000	0.43%
2025-05-30	37.15	37.36	36.76	36.83	36.02	qfq	1,752,300	64,836,817	-1.13%
2025-05-29	37.58	37.58	36.88	37.25	36.43	qfq	1,921,772	71,263,072	-0.48%
2025-05-28	37.20	38.05	37.20	37.43	36.61	qfq	1,316,400	49,470,879	-0.29%
2025-05-27	37.28	38.30	37.15	37.54	36.72	qfq	1,956,500	74,005,411	0.67%
2025-05-26	36.28	37.70	36.28	37.29	36.47	qfq	2,401,660	89,185,031	1.61%
2025-05-23	37.51	37.59	36.70	36.70	35.90	qfq	1,903,260	70,450,839	-2.37%
2025-05-22	37.88	38.16	36.81	37.59	36.77	qfq	3,787,700	142,143,006	-1.39%
2025-05-21	37.61	38.50	35.75	38.12	37.28	qfq	5,661,676	212,115,621	-0.86%
2025-05-20	37.60	38.76	37.57	38.45	37.61	qfq	3,341,836	128,229,666	2.18%
2025-05-19	36.97	38.09	36.73	37.63	36.81	qfq	3,700,100	139,040,013	1.79%
2025-05-16	36.90	37.10	36.56	36.97	36.16	qfq	1,541,300	56,814,593	0.74%
2025-05-15	36.76	37.00	36.62	36.70	35.90	qfq	1,251,200	46,047,295	-0.30%
2025-05-14	37.04	37.16	36.53	36.81	36.00	qfq	3,090,570	113,564,822	-1.07%
2025-05-13	36.83	37.37	36.69	37.21	36.39	qfq	3,110,366	115,090,895	1.22%
2025-05-12	37.26	37.26	36.62	36.76	35.95	qfq	2,467,454	90,693,932	-0.62%
2025-05-09	37.05	37.45	36.71	36.99	36.18	qfq	2,128,468	78,687,079	-0.48%
2025-05-08	36.88	37.23	36.77	37.17	36.36	qfq	2,311,000	85,679,044	0.70%
2025-05-07	37.00	37.47	36.72	36.91	36.10	qfq	3,413,666	126,365,405	0.03%
2025-05-06	36.65	36.95	35.99	36.90	36.09	qfq	4,913,962	179,541,330	0.38%
2025-04-30	37.85	37.90	36.74	36.76	35.95	qfq	4,731,854	175,801,267	-2.83%
2025-04-29	37.77	38.19	37.20	37.83	37.00	qfq	3,391,743	128,103,128	-0.55%
2025-04-28	39.00	39.00	37.51	38.04	37.21	qfq	6,974,496	264,522,235	-3.40%
2025-04-25	38.20	39.47	37.83	39.38	38.52	qfq	6,243,320	242,780,410	3.28%
2025-04-24	38.00	39.17	38.00	38.13	37.29	qfq	5,455,200	209,604,579	-1.14%
2025-04-23	38.51	39.47	38.46	38.57	37.06	qfq	6,190,742	240,786,943	0.81%
2025-04-22	38.97	39.16	37.36	38.26	36.76	qfq	7,812,500	297,097,503	-2.62%
2025-04-21	38.00	39.40	37.69	39.29	37.75	qfq	7,315,819	283,415,203	2.85%
2025-04-18	40.90	41.00	38.20	38.20	36.70	qfq	8,323,649	325,970,603	-6.23%
2025-04-17	39.90	42.19	39.23	40.74	39.14	qfq	10,222,246	415,536,175	1.57%
2025-04-16	38.25	42.26	38.00	40.11	38.54	qfq	13,078,732	530,143,508	4.40%
2025-04-15	38.76	38.83	38.01	38.42	36.92	qfq	3,490,896	133,741,988	-1.39%
2025-04-14	38.50	39.48	38.40	38.96	37.43	qfq	6,157,359	238,999,970	0.36%
2025-04-11	39.30	39.78	38.73	38.82	37.30	qfq	7,072,400	277,111,779	-2.61%
2025-04-10	37.30	39.86	37.07	39.86	38.30	qfq	9,067,115	352,848,671	4.32%
2025-04-09	37.28	38.70	35.00	38.21	36.71	qfq	7,840,248	289,766,411	0.74%
2025-04-08	37.20	38.99	36.63	37.93	36.44	qfq	7,861,200	297,157,334	3.07%
2025-04-07	36.19	38.98	35.73	36.80	35.36	qfq	8,868,020	330,683,918	-0.89%
2025-04-03	36.10	37.62	36.10	37.13	35.68	qfq	4,454,596	165,301,006	1.92%
2025-04-02	35.87	36.64	35.80	36.43	35.00	qfq	2,063,900	74,939,308	1.05%
2025-04-01	35.92	36.45	35.70	36.05	34.64	qfq	2,388,393	86,164,655	0.70%
2025-03-31	36.00	36.42	35.48	35.80	34.40	qfq	2,677,800	96,064,226	0.03%
2025-03-28	36.16	36.47	35.71	35.79	34.39	qfq	2,207,500	79,608,819	-1.40%
2025-03-27	36.68	37.07	36.26	36.30	34.88	qfq	3,138,700	114,780,389	-0.98%
2025-03-26	36.25	36.85	36.01	36.66	35.22	qfq	3,127,500	114,354,913	0.36%
2025-03-25	36.34	36.80	35.90	36.53	35.10	qfq	4,005,200	145,745,218	-0.05%
2025-03-24	35.37	37.20	35.34	36.55	35.12	qfq	6,937,674	253,230,259	3.42%
2025-03-21	35.43	35.65	34.99	35.34	33.96	qfq	2,315,500	81,731,629	-0.31%
2025-03-20	36.10	36.42	35.37	35.45	34.06	qfq	4,166,001	149,370,105	-0.78%
2025-03-19	35.80	36.12	35.61	35.73	34.33	qfq	2,839,600	101,737,276	-0.97%
2025-03-18	35.36	36.23	35.25	36.08	34.67	qfq	3,477,800	124,659,031	1.83%
2025-03-17	35.80	35.98	35.42	35.43	34.04	qfq	3,054,200	108,954,707	-0.34%
2025-03-14	35.03	35.58	34.76	35.55	34.16	qfq	3,485,134	123,086,409	1.43%
2025-03-13	34.42	35.20	34.36	35.05	33.68	qfq	3,420,900	118,795,010	1.86%
2025-03-12	34.36	34.84	34.30	34.41	33.06	qfq	3,155,446	109,030,635	-0.12%
2025-03-11	33.28	34.55	33.28	34.45	33.10	qfq	4,922,100	167,633,814	2.77%
2025-03-10	33.07	33.65	32.97	33.52	32.21	qfq	2,451,400	81,899,583	0.96%
2025-03-07	33.17	33.45	33.02	33.20	31.90	qfq	2,058,200	68,455,862	0.03%
2025-03-06	33.06	33.23	32.90	33.19	31.89	qfq	1,886,600	62,368,319	0.58%
2025-03-05	33.09	33.19	32.85	33.00	31.71	qfq	1,145,289	37,735,607	-0.21%
2025-03-04	32.80	33.09	32.72	33.07	31.77	qfq	1,354,300	44,657,109	0.55%
2025-03-03	32.79	33.19	32.50	32.89	31.60	qfq	1,993,777	65,630,549	0.27%
2025-02-28	32.93	33.29	32.72	32.80	31.52	qfq	1,867,188	61,583,687	-0.52%
2025-02-27	32.70	33.12	32.61	32.97	31.68	qfq	2,751,000	90,626,004	0.86%
2025-02-26	32.52	32.72	32.52	32.69	31.41	qfq	1,193,100	38,931,646	0.46%
2025-02-25	32.75	33.08	32.53	32.54	31.27	qfq	2,175,533	71,278,236	-1.27%
2025-02-24	32.99	33.20	32.81	32.96	31.67	qfq	2,096,771	69,150,768	-0.06%
2025-02-21	33.16	33.16	32.82	32.98	31.69	qfq	1,807,783	59,527,442	-0.45%
2025-02-20	33.15	33.28	32.91	33.13	31.83	qfq	1,656,667	54,879,408	0.06%
2025-02-19	32.95	33.11	32.81	33.11	31.81	qfq	1,717,520	56,544,292	0.49%
2025-02-18	33.49	33.49	32.85	32.95	31.66	qfq	3,055,589	101,214,610	-1.61%
2025-02-17	33.74	33.87	33.33	33.49	32.18	qfq	3,026,900	101,384,539	-0.83%
2025-02-14	33.79	33.98	33.61	33.77	32.45	qfq	2,082,811	70,314,874	-0.06%
2025-02-13	33.84	34.04	33.65	33.79	32.47	qfq	2,025,716	68,641,583	-0.53%
2025-02-12	33.90	34.27	33.70	33.97	32.64	qfq	2,301,520	78,042,794	-0.21%
2025-02-11	34.17	34.23	33.63	34.04	32.71	qfq	2,503,700	84,753,963	-0.35%
2025-02-10	33.83	34.26	33.72	34.16	32.82	qfq	3,350,500	113,866,159	1.04%
2025-02-07	33.73	34.07	33.51	33.81	32.49	qfq	3,319,500	112,115,349	0.42%
2025-02-06	33.50	33.79	33.24	33.67	32.35	qfq	3,699,900	124,255,638	0.24%
2025-02-05	34.80	34.81	33.50	33.59	32.27	qfq	3,965,115	133,805,651	-3.37%
2025-01-27	35.06	35.72	34.68	34.76	33.40	qfq	2,405,740	84,698,888	-0.97%
2025-01-24	34.87	35.14	34.43	35.10	33.73	qfq	2,494,374	86,648,266	0.57%
2025-01-23	35.00	35.31	34.55	34.90	33.53	qfq	2,902,600	101,281,674	0.32%
2025-01-22	35.87	35.87	34.64	34.79	33.43	qfq	2,339,000	81,801,217	-3.01%
2025-01-21	35.67	36.01	35.26	35.87	34.47	qfq	2,591,900	92,395,247	0.56%
2025-01-20	35.71	36.38	35.53	35.67	34.27	qfq	3,277,533	117,651,131	-0.11%
2025-01-17	34.83	36.09	34.61	35.71	34.31	qfq	3,383,474	120,770,179	2.03%
2025-01-16	35.17	35.83	34.80	35.00	33.63	qfq	4,163,600	146,938,678	-1.13%
2025-01-15	33.40	36.65	33.32	35.40	34.01	qfq	6,355,584	223,651,798	5.70%
2025-01-14	33.39	33.80	32.91	33.49	32.18	qfq	3,505,125	116,985,695	2.13%
2025-01-13	33.29	33.37	32.51	32.79	31.51	qfq	2,286,600	75,284,870	-2.76%
2025-01-10	35.30	35.40	33.72	33.72	32.40	qfq	2,487,646	85,620,708	-3.96%
2025-01-09	35.31	35.63	35.05	35.11	33.74	qfq	2,086,056	73,587,160	-1.40%
2025-01-08	35.24	35.84	35.02	35.61	34.22	qfq	3,110,300	110,322,185	0.28%
2025-01-07	34.55	35.81	34.49	35.51	34.12	qfq	3,434,300	120,936,972	2.66%
2025-01-06	34.10	34.88	33.31	34.59	33.24	qfq	3,115,300	106,163,713	1.44%
2025-01-03	35.54	35.98	34.04	34.10	32.76	qfq	5,147,100	179,735,733	-4.02%
2025-01-02	33.90	36.87	33.90	35.53	34.14	qfq	7,612,356	272,610,362	5.27%
2024-12-31	33.68	34.47	33.62	33.75	32.43	qfq	2,366,063	80,459,716	0.48%
2024-12-30	34.66	34.66	33.47	33.59	32.27	qfq	3,118,790	105,385,724	-2.98%
2024-12-27	34.39	34.97	34.39	34.62	33.26	qfq	1,584,929	54,963,840	0.55%
2024-12-26	34.03	34.65	34.03	34.43	33.08	qfq	1,480,356	50,900,766	0.70%
2024-12-25	33.88	34.58	33.46	34.19	32.85	qfq	2,149,276	73,202,899	0.83%
2024-12-24	33.46	34.02	33.21	33.91	32.58	qfq	1,835,073	61,831,109	1.59%
2024-12-23	33.95	34.08	33.32	33.38	32.07	qfq	1,714,700	57,757,611	-1.82%
2024-12-20	34.29	34.90	33.68	34.00	32.67	qfq	2,848,459	97,489,294	-1.31%
2024-12-19	34.16	34.47	33.66	34.45	33.10	qfq	1,583,100	54,008,001	0.20%
2024-12-18	34.66	34.73	34.15	34.38	33.03	qfq	1,563,918	53,882,863	-0.69%
2024-12-17	35.60	35.82	34.29	34.62	33.26	qfq	3,381,872	117,292,464	-3.54%
2024-12-16	36.15	36.91	35.68	35.89	34.48	qfq	4,624,800	168,069,983	-0.83%
2024-12-13	35.79	36.93	35.51	36.19	34.77	qfq	5,101,961	184,153,694	0.81%
2024-12-12	35.17	36.60	35.00	35.90	34.49	qfq	6,062,213	216,446,839	1.67%
2024-12-11	33.99	35.37	33.90	35.31	33.93	qfq	3,709,746	129,041,803	3.55%
2024-12-10	34.11	34.70	33.81	34.10	32.76	qfq	3,346,921	114,727,400	2.00%
2024-12-09	34.07	34.13	33.26	33.43	32.12	qfq	1,956,453	65,806,368	-2.19%
2024-12-06	33.58	34.45	33.43	34.18	32.84	qfq	2,167,573	73,673,215	1.97%
2024-12-05	33.03	33.59	33.00	33.52	32.21	qfq	1,112,170	37,109,669	1.33%
2024-12-04	33.84	34.19	32.99	33.08	31.78	qfq	1,705,033	57,211,672	-2.25%
2024-12-03	34.10	34.14	33.62	33.84	32.51	qfq	1,331,021	45,120,774	-0.76%
2024-12-02	33.57	34.25	33.38	34.10	32.76	qfq	2,390,029	80,768,480	1.37%
2024-11-29	33.04	33.70	33.04	33.64	32.32	qfq	2,079,800	69,683,378	1.39%
2024-11-28	33.14	33.59	32.92	33.18	31.88	qfq	1,930,030	64,190,940	0.09%
2024-11-27	33.23	33.23	32.47	33.15	31.85	qfq	1,510,599	49,589,242	-0.15%
2024-11-26	33.33	33.79	33.01	33.20	31.90	qfq	1,493,291	49,865,620	0.45%
2024-11-25	32.38	33.48	32.28	33.05	31.76	qfq	1,842,525	61,060,719	1.41%
2024-11-22	33.78	33.90	32.52	32.59	31.31	qfq	1,504,977	50,042,068	-3.52%
2024-11-21	33.88	33.89	33.55	33.78	32.46	qfq	954,347	32,181,170	-0.35%
2024-11-20	33.80	33.99	33.61	33.90	32.57	qfq	1,353,025	45,795,814	-0.06%
2024-11-19	33.59	33.97	33.34	33.92	32.59	qfq	1,363,687	45,821,955	0.98%
2024-11-18	34.84	34.84	33.39	33.59	32.27	qfq	2,520,105	85,202,602	-2.78%
2024-11-15	34.50	35.15	34.49	34.55	33.20	qfq	1,926,910	66,987,923	-0.35%
2024-11-14	34.91	35.13	34.62	34.67	33.31	qfq	2,046,195	71,270,928	-1.39%
2024-11-13	36.12	36.48	34.29	35.16	33.78	qfq	4,298,548	150,440,505	-2.66%
2024-11-12	36.30	36.90	35.77	36.12	34.71	qfq	3,655,964	133,158,524	-0.50%
2024-11-11	35.96	36.30	35.60	36.30	34.88	qfq	2,312,158	83,050,725	-0.03%
2024-11-08	36.59	37.44	35.85	36.31	34.89	qfq	4,930,011	179,205,171	-0.71%
2024-11-07	35.01	36.78	34.77	36.57	35.14	qfq	5,899,664	213,314,848	3.83%
2024-11-06	34.91	35.32	34.60	35.22	33.84	qfq	3,642,533	127,467,425	0.51%
2024-11-05	35.25	35.25	34.62	35.04	33.67	qfq	4,162,505	145,284,836	-0.65%
2024-11-04	34.77	35.27	34.38	35.27	33.89	qfq	3,384,068	118,008,722	1.76%
2024-11-01	34.41	35.15	33.96	34.66	33.30	qfq	3,203,364	110,728,187	0.67%
2024-10-31	34.61	34.80	34.16	34.43	33.08	qfq	3,038,394	104,814,764	-1.06%
2024-10-30	34.68	34.95	34.15	34.80	33.44	qfq	2,712,300	93,499,726	-0.43%
2024-10-29	36.15	36.39	34.80	34.95	33.58	qfq	5,691,399	201,884,726	-5.08%
2024-10-28	36.48	37.35	36.35	36.82	35.38	qfq	3,358,985	123,380,439	0.93%
2024-10-25	36.48	36.66	35.91	36.48	35.05	qfq	2,431,981	88,231,099	0.05%
2024-10-24	36.02	36.80	36.01	36.46	35.03	qfq	2,534,641	92,230,602	-0.41%
2024-10-23	36.78	37.38	36.09	36.61	35.18	qfq	4,355,715	159,772,156	-0.84%
2024-10-22	38.18	38.36	36.16	36.92	35.47	qfq	5,722,319	213,272,325	-3.35%
2024-10-21	34.99	38.20	34.73	38.20	36.70	qfq	11,368,428	423,775,733	9.99%
2024-10-18	34.26	35.12	34.00	34.73	33.37	qfq	3,592,735	124,056,071	0.81%
2024-10-17	33.60	35.00	33.59	34.45	33.10	qfq	4,622,554	159,571,907	3.52%
2024-10-16	32.92	33.94	32.92	33.28	31.98	qfq	2,377,860	79,398,174	-0.66%
2024-10-15	33.45	33.83	33.20	33.50	32.19	qfq	2,070,701	69,509,104	-0.74%
2024-10-14	33.58	34.01	32.86	33.75	32.43	qfq	2,751,965	92,292,734	0.15%
2024-10-11	34.65	34.70	32.28	33.70	32.38	qfq	4,987,448	166,174,031	-2.69%
2024-10-10	33.90	35.35	33.62	34.63	33.27	qfq	3,690,285	127,690,435	1.91%
2024-10-09	36.88	36.88	33.98	33.98	32.65	qfq	5,226,840	182,057,955	-10.01%
2024-10-08	42.04	42.30	36.24	37.76	36.28	qfq	12,117,007	468,859,885	-3.28%
2024-09-30	36.50	39.04	36.07	39.04	37.51	qfq	9,181,714	343,441,525	8.78%
2024-09-27	34.99	35.89	34.97	35.89	34.48	qfq	2,566,302	90,841,259	2.60%
2024-09-26	34.13	34.98	33.90	34.98	33.61	qfq	2,774,649	95,702,881	1.75%
2024-09-25	33.99	34.54	33.45	34.38	33.03	qfq	2,915,660	99,251,348	1.18%
2024-09-24	32.41	33.98	32.41	33.98	32.65	qfq	1,858,448	62,360,341	3.95%
2024-09-23	32.82	33.10	32.35	32.69	31.41	qfq	1,009,000	32,985,157	-1.24%
2024-09-20	32.82	33.17	32.52	33.10	31.80	qfq	1,141,900	37,574,774	0.39%
2024-09-19	33.14	33.60	32.90	32.97	31.68	qfq	1,194,934	39,611,493	-0.51%
2024-09-18	32.20	33.30	31.66	33.14	31.84	qfq	1,388,800	45,202,802	1.47%
2024-09-13	32.49	32.93	32.02	32.66	31.38	qfq	1,736,642	56,607,353	0.49%
2024-09-12	32.37	32.74	31.90	32.50	31.23	qfq	1,696,612	55,031,485	-0.46%
2024-09-11	32.88	33.03	32.31	32.65	31.37	qfq	1,057,949	34,475,898	-0.70%
2024-09-10	33.77	34.04	32.48	32.88	31.59	qfq	1,699,180	56,020,982	-3.41%
2024-09-09	33.82	34.50	33.63	34.04	32.71	qfq	1,226,309	41,859,651	-0.44%
2024-09-06	34.03	34.99	33.82	34.19	32.85	qfq	1,983,103	68,407,724	1.27%
2024-09-05	33.31	33.81	33.31	33.76	32.44	qfq	983,021	33,038,049	0.93%
2024-09-04	34.01	34.37	33.36	33.45	32.14	qfq	1,281,012	43,412,846	-1.62%
2024-09-03	33.84	34.46	33.71	34.00	32.67	qfq	1,265,449	43,064,646	-0.12%
2024-09-02	34.10	35.07	33.96	34.04	32.71	qfq	2,519,832	87,219,062	-0.41%
2024-08-30	33.43	34.50	33.20	34.18	32.84	qfq	2,862,500	97,059,576	1.97%
2024-08-29	33.45	33.77	33.01	33.52	32.21	qfq	1,379,412	46,109,856	0.03%
2024-08-28	33.18	33.70	33.00	33.51	32.20	qfq	1,806,094	60,427,250	0.99%
2024-08-27	33.51	33.85	33.10	33.18	31.88	qfq	1,033,753	34,489,250	-1.22%
2024-08-26	32.86	33.72	32.71	33.59	32.27	qfq	1,694,270	56,324,049	1.33%
2024-08-23	33.43	33.59	32.84	33.15	31.85	qfq	1,379,429	45,756,195	-0.84%
2024-08-22	33.52	33.80	32.90	33.43	32.12	qfq	1,783,445	59,529,547	-0.48%
2024-08-21	32.81	34.14	32.69	33.59	32.27	qfq	2,382,500	79,635,786	2.19%
2024-08-20	32.63	33.15	32.31	32.87	31.58	qfq	1,585,101	51,822,253	0.46%
2024-08-19	32.54	33.28	32.10	32.72	31.44	qfq	1,781,642	58,265,133	1.05%
2024-08-16	32.00	32.82	31.61	32.38	31.11	qfq	1,987,194	63,970,908	0.72%
2024-08-15	31.54	32.32	31.30	32.15	30.89	qfq	1,848,172	59,021,942	1.04%
2024-08-14	31.61	32.00	31.58	31.82	30.57	qfq	1,001,089	31,883,233	-0.03%
2024-08-13	31.72	32.00	31.20	31.83	30.58	qfq	1,455,004	45,916,491	-0.13%
2024-08-12	32.19	32.22	31.31	31.87	30.62	qfq	2,370,184	75,101,794	-0.78%
2024-08-09	32.80	33.19	32.04	32.12	30.86	qfq	2,114,900	68,792,674	-2.13%
2024-08-08	32.65	33.66	32.45	32.82	31.53	qfq	3,425,854	113,362,353	0.34%
2024-08-07	32.86	32.96	32.34	32.71	31.43	qfq	2,129,744	69,517,710	-0.88%
2024-08-06	32.50	33.33	32.09	33.00	31.71	qfq	3,470,356	113,732,794	2.23%
2024-08-05	32.31	33.08	31.56	32.28	31.02	qfq	4,093,140	132,873,335	1.64%
2024-08-02	31.20	32.20	31.00	31.76	30.52	qfq	3,573,700	112,999,727	0.86%
2024-08-01	31.50	31.85	30.80	31.49	30.26	qfq	4,432,288	138,466,276	-0.73%
2024-07-31	29.36	32.00	29.36	31.72	30.48	qfq	5,910,055	184,653,590	8.07%
2024-07-30	29.59	30.10	28.92	29.35	28.20	qfq	4,857,203	143,081,709	4.11%
2024-07-29	28.86	28.98	27.92	28.19	27.09	qfq	1,574,200	44,641,427	-2.29%
2024-07-26	28.85	29.27	28.50	28.85	27.72	qfq	1,266,100	36,510,910	0.00%
2024-07-25	28.50	29.32	28.31	28.85	27.72	qfq	1,470,100	42,505,252	0.94%
2024-07-24	28.57	29.12	28.28	28.58	27.46	qfq	1,552,400	44,497,599	-0.03%
2024-07-23	28.91	29.07	28.58	28.59	27.47	qfq	1,433,000	41,323,663	-1.35%
2024-07-22	29.14	29.28	28.46	28.98	27.85	qfq	1,411,800	40,793,592	-0.79%
2024-07-19	29.15	29.42	28.79	29.21	28.07	qfq	1,438,568	41,836,042	-0.92%
2024-07-18	29.37	29.53	28.50	29.48	28.33	qfq	1,907,011	55,240,101	0.44%
2024-07-17	29.80	30.08	29.31	29.35	28.20	qfq	1,432,690	42,321,637	-1.77%
2024-07-16	30.30	30.55	29.82	29.88	28.71	qfq	1,370,681	41,112,168	-1.45%
2024-07-15	31.11	31.11	30.22	30.32	29.13	qfq	1,490,756	45,567,409	-3.13%
2024-07-12	31.34	31.87	30.75	31.30	30.07	qfq	1,811,689	56,625,736	-0.16%
2024-07-11	31.07	31.61	31.03	31.35	30.12	qfq	1,937,549	60,615,296	1.46%
2024-07-10	31.12	31.30	30.71	30.90	29.69	qfq	1,123,089	34,769,130	-1.31%
2024-07-09	30.90	31.44	30.43	31.31	30.08	qfq	1,145,695	35,576,795	1.07%
2024-07-08	31.30	32.14	30.90	30.98	29.77	qfq	1,363,300	42,906,331	-1.87%
2024-07-05	30.91	31.84	30.60	31.57	30.33	qfq	2,116,858	66,167,038	2.17%
2024-07-04	31.51	31.52	30.75	30.90	29.69	qfq	1,705,400	52,878,045	-1.94%
2024-07-03	31.58	32.17	31.38	31.51	30.28	qfq	2,024,840	64,284,405	-0.94%
2024-07-02	31.03	32.28	31.03	31.81	30.56	qfq	2,544,700	80,717,657	1.99%
2024-07-01	29.80	31.47	29.69	31.19	29.97	qfq	2,952,049	90,646,528	4.66%
2024-06-28	29.25	29.97	29.20	29.80	28.63	qfq	1,669,800	49,757,586	1.71%
2024-06-27	29.72	30.07	29.30	29.30	28.15	qfq	1,489,800	44,190,406	-1.55%
2024-06-26	29.65	29.97	29.38	29.76	28.59	qfq	1,478,600	43,823,640	-0.57%
2024-06-25	29.29	30.38	29.16	29.93	28.76	qfq	2,701,800	80,296,938	2.32%
2024-06-24	30.80	30.87	29.15	29.25	28.10	qfq	2,715,800	80,807,387	-5.58%
2024-06-21	30.90	31.29	30.50	30.98	29.77	qfq	1,024,200	31,760,004	0.26%
2024-06-20	32.14	32.16	30.90	30.90	29.69	qfq	2,584,660	80,973,679	-4.22%
2024-06-19	32.65	32.68	32.12	32.26	31.00	qfq	1,234,168	39,836,267	-1.56%
2024-06-18	32.78	32.95	32.21	32.77	31.49	qfq	1,422,100	46,266,733	-0.03%
2024-06-17	32.35	33.10	32.19	32.78	31.50	qfq	1,217,100	39,856,204	0.86%
2024-06-14	32.14	32.91	32.05	32.50	31.23	qfq	1,191,200	38,690,561	0.62%
2024-06-13	32.66	32.98	32.21	32.30	31.04	qfq	1,343,000	43,519,512	-1.52%
2024-06-12	32.24	33.55	32.03	32.80	31.52	qfq	1,610,500	52,851,478	2.12%
2024-06-11	33.18	33.18	32.06	32.12	30.86	qfq	1,874,300	60,575,914	-3.25%
2024-06-07	33.05	33.48	32.52	33.20	31.90	qfq	1,665,500	54,912,510	1.19%
2024-06-06	33.80	33.88	32.41	32.81	31.53	qfq	2,247,800	74,158,806	-4.93%
2024-06-05	35.58	35.60	34.51	34.51	32.40	qfq	1,534,100	53,804,983	-2.84%
2024-06-04	34.81	35.99	34.72	35.52	33.35	qfq	2,240,800	79,470,260	1.11%
2024-06-03	35.47	36.32	34.44	35.13	32.98	qfq	2,594,700	91,639,727	-0.54%
2024-05-31	34.78	35.58	34.78	35.32	33.16	qfq	1,772,700	62,486,601	0.94%
2024-05-30	34.96	35.25	34.54	34.99	32.85	qfq	1,535,700	53,568,205	-0.60%
2024-05-29	34.20	35.46	33.92	35.20	33.05	qfq	3,202,100	112,068,085	3.17%
2024-05-28	34.23	34.56	33.66	34.12	32.03	qfq	1,744,900	59,415,029	-0.67%
2024-05-27	34.20	34.68	33.92	34.35	32.25	qfq	1,702,000	58,214,313	0.44%
2024-05-24	34.60	34.86	34.19	34.20	32.11	qfq	1,475,400	50,866,683	-1.16%
2024-05-23	35.97	35.97	34.48	34.60	32.48	qfq	2,689,350	93,899,959	-4.10%
2024-05-22	36.42	36.78	35.41	36.08	33.87	qfq	3,365,587	120,831,353	-1.45%
2024-05-21	36.35	38.39	35.90	36.61	34.37	qfq	5,143,250	190,526,896	-1.05%
2024-05-20	36.00	37.30	35.29	37.00	34.74	qfq	7,279,000	264,858,512	5.02%
2024-05-17	36.25	36.38	34.86	35.23	33.08	qfq	3,043,500	107,813,314	-2.36%
2024-05-16	35.33	37.28	35.23	36.08	33.87	qfq	4,127,294	149,529,033	2.12%
2024-05-15	34.60	35.50	34.13	35.33	33.17	qfq	3,280,800	115,014,936	1.87%
2024-05-14	34.65	35.11	34.42	34.68	32.56	qfq	2,229,400	77,445,811	0.12%
2024-05-13	34.29	35.46	33.73	34.64	32.52	qfq	3,973,400	137,658,933	1.02%
2024-05-10	33.17	34.49	33.14	34.29	32.19	qfq	4,523,200	153,546,458	3.41%
2024-05-09	33.11	33.50	33.07	33.16	31.13	qfq	2,006,200	66,660,010	-0.09%
2024-05-08	34.05	34.05	33.11	33.19	31.16	qfq	2,404,068	80,240,744	-2.55%
2024-05-07	33.70	34.40	33.70	34.06	31.98	qfq	2,169,500	74,025,030	0.29%
2024-05-06	33.83	34.25	33.59	33.96	31.88	qfq	3,112,700	105,549,834	0.32%
2024-04-30	35.78	35.78	33.85	33.85	31.78	qfq	5,542,594	189,384,891	-5.68%
2024-04-29	35.28	36.14	34.84	35.89	33.70	qfq	3,226,100	114,969,561	0.64%
2024-04-26	35.47	36.14	35.19	35.66	33.48	qfq	3,401,444	121,558,636	0.82%
2024-04-25	35.41	36.22	35.00	35.37	33.21	qfq	3,158,850	111,876,712	-0.65%
2024-04-24	35.52	36.26	35.12	35.60	33.42	qfq	3,416,500	121,672,438	-0.81%
2024-04-23	37.19	37.19	35.88	35.89	33.70	qfq	3,713,118	134,998,952	-4.83%
2024-04-22	36.55	38.00	34.53	37.71	35.40	qfq	6,659,000	242,480,891	2.14%
2024-04-19	36.84	38.40	35.91	36.92	34.66	qfq	7,605,388	281,862,942	-4.80%
2024-04-18	36.15	39.32	35.80	38.78	36.41	qfq	5,931,700	223,413,314	6.83%
2024-04-17	35.35	37.29	35.30	36.30	34.08	qfq	4,996,562	181,252,579	4.16%
2024-04-16	37.50	37.96	34.85	34.85	32.72	qfq	6,042,128	216,394,068	-9.99%
2024-04-15	39.49	40.25	37.72	38.72	36.35	qfq	6,107,914	236,960,766	-1.53%
2024-04-12	38.40	41.08	37.61	39.32	36.92	qfq	8,002,210	311,989,688	0.49%
2024-04-11	38.15	39.16	37.13	39.13	36.74	qfq	7,705,210	292,700,879	1.74%
2024-04-10	37.98	39.99	37.55	38.46	36.11	qfq	9,838,360	378,109,962	0.52%
2024-04-09	35.62	39.56	35.50	38.26	35.92	qfq	9,465,462	362,729,957	6.40%
2024-04-08	37.08	37.78	35.75	35.96	33.76	qfq	3,701,633	135,096,826	-3.02%
2024-04-03	37.32	37.82	36.77	37.08	34.81	qfq	2,617,106	97,351,556	-1.41%
2024-04-02	37.89	38.60	37.23	37.61	35.31	qfq	2,721,756	103,030,756	-1.29%
2024-04-01	37.62	38.20	36.73	38.10	35.77	qfq	4,480,575	167,404,308	0.42%
2024-03-29	36.62	38.38	36.29	37.94	35.62	qfq	4,024,370	150,365,257	4.09%
2024-03-28	34.81	36.96	34.49	36.45	34.22	qfq	3,608,952	130,038,253	2.97%
2024-03-27	35.00	36.20	35.00	35.40	33.24	qfq	3,563,350	127,071,465	1.40%
2024-03-26	34.86	35.30	34.21	34.91	32.77	qfq	2,305,382	80,375,677	0.14%
2024-03-25	35.46	35.86	34.80	34.86	32.73	qfq	2,333,700	82,163,007	-2.02%
2024-03-22	36.60	36.64	35.46	35.58	33.40	qfq	2,264,944	81,394,866	-3.37%
2024-03-21	36.00	37.32	36.00	36.82	34.57	qfq	3,466,000	127,164,589	1.57%
2024-03-20	35.97	36.78	35.86	36.25	34.03	qfq	2,245,800	81,453,696	1.09%
2024-03-19	37.05	37.10	35.66	35.86	33.67	qfq	3,104,701	112,339,067	-3.34%
2024-03-18	36.71	37.18	36.31	37.10	34.83	qfq	2,814,444	103,444,778	1.09%
2024-03-15	37.53	37.89	36.27	36.70	34.46	qfq	3,076,400	113,300,990	-1.08%
2024-03-14	35.27	38.99	35.25	37.10	34.83	qfq	5,928,655	221,912,597	3.81%
2024-03-13	35.09	36.96	34.60	35.74	33.55	qfq	3,882,660	139,483,249	0.79%
2024-03-12	34.44	35.90	34.18	35.46	33.29	qfq	3,690,503	129,426,201	3.38%
2024-03-11	34.06	34.38	33.66	34.30	32.20	qfq	1,865,800	63,511,700	0.97%
2024-03-08	34.88	34.88	33.62	33.97	31.89	qfq	3,378,500	115,304,676	-3.41%
2024-03-07	32.82	35.50	32.74	35.17	33.02	qfq	4,917,635	168,393,594	5.93%
2024-03-06	33.10	33.51	32.13	33.20	31.17	qfq	2,371,500	77,947,702	-1.04%
2024-03-05	32.31	34.36	31.92	33.55	31.50	qfq	3,230,844	108,123,888	3.23%
2024-03-04	32.53	33.00	32.02	32.50	30.51	qfq	1,596,800	51,831,921	-0.76%
2024-03-01	32.29	33.00	31.56	32.75	30.75	qfq	2,676,671	86,589,801	1.39%
2024-02-29	31.24	32.33	31.01	32.30	30.32	qfq	2,690,537	85,631,807	1.03%
2024-02-28	33.50	34.16	31.48	31.97	30.01	qfq	3,255,522	107,902,735	-5.27%
2024-02-27	33.52	34.30	33.07	33.75	31.69	qfq	2,843,606	96,000,314	-0.41%
2024-02-26	33.55	35.15	33.25	33.89	31.82	qfq	3,253,562	111,060,043	0.39%
2024-02-23	34.20	34.53	33.28	33.76	31.70	qfq	3,671,846	123,998,947	-1.92%
2024-02-22	34.65	35.38	34.22	34.42	32.31	qfq	3,229,529	111,956,564	-1.69%
2024-02-21	33.39	35.48	33.11	35.01	32.87	qfq	5,123,806	177,707,405	2.58%
2024-02-20	33.27	34.69	32.31	34.13	32.04	qfq	4,827,626	161,355,172	0.59%
2024-02-19	33.20	34.30	32.08	33.93	31.85	qfq	7,069,480	233,936,651	6.03%
2024-02-08	29.57	32.82	29.12	32.00	30.04	qfq	6,055,793	190,786,537	7.24%
2024-02-07	29.85	30.15	28.51	29.84	28.02	qfq	5,428,699	159,208,249	-0.60%
2024-02-06	29.80	31.38	27.88	30.02	28.18	qfq	5,828,620	170,516,043	-1.67%
2024-02-05	31.90	32.08	29.15	30.53	28.66	qfq	6,829,723	210,003,514	-4.29%
2024-02-02	30.00	32.70	29.97	31.90	29.95	qfq	8,409,300	265,670,331	7.23%
2024-02-01	30.13	30.88	28.81	29.75	27.93	qfq	4,846,050	145,803,694	-4.09%
2024-01-31	31.80	32.00	30.31	31.02	29.12	qfq	6,875,650	213,530,513	-1.40%
2024-01-30	30.40	33.44	30.17	31.46	29.54	qfq	8,518,792	272,984,687	3.49%
2024-01-29	31.29	31.35	29.87	30.40	28.54	qfq	4,514,601	137,528,829	-1.94%
2024-01-26	30.40	32.18	30.01	31.00	29.10	qfq	6,114,190	189,802,519	1.54%
2024-01-25	29.80	30.70	28.81	30.53	28.66	qfq	5,853,028	174,213,785	2.38%
2024-01-24	28.99	29.95	28.53	29.82	28.00	qfq	6,264,502	183,795,358	2.93%
2024-01-23	28.06	29.37	27.02	28.97	27.20	qfq	8,358,428	236,476,744	-0.99%
2024-01-22	31.35	31.47	29.26	29.26	27.47	qfq	11,429,065	346,227,326	-10.00%
2024-01-19	30.81	33.54	30.50	32.51	30.52	qfq	16,618,567	535,751,274	6.63%
2024-01-18	30.70	31.30	29.43	30.49	28.63	qfq	13,435,302	404,298,408	-4.60%
2024-01-17	35.42	35.99	31.36	31.96	30.01	qfq	20,270,450	665,610,014	-5.42%
2024-01-16	32.54	33.79	32.00	33.79	31.72	qfq	11,414,900	382,115,755	9.99%
2024-01-15	27.86	30.72	27.72	30.72	28.84	qfq	13,687,342	413,261,112	9.99%
2024-01-12	28.65	28.89	27.90	27.93	26.22	qfq	5,410,800	152,357,173	-3.39%
2024-01-11	28.60	29.20	28.15	28.91	27.14	qfq	8,361,800	239,291,976	1.05%
2024-01-10	29.88	29.88	27.78	28.61	26.86	qfq	15,243,261	434,443,754	-3.21%
2024-01-09	26.76	29.56	26.70	29.56	27.75	qfq	9,724,074	281,816,436	10.01%
2024-01-08	26.65	27.32	26.60	26.87	25.23	qfq	3,594,100	97,120,957	0.79%
2024-01-05	27.25	27.47	26.49	26.66	25.03	qfq	3,241,000	87,509,332	-1.99%
2024-01-04	26.91	27.50	26.83	27.20	25.54	qfq	2,988,700	80,977,710	0.93%
2024-01-03	26.30	27.06	26.26	26.95	25.30	qfq	2,923,100	78,253,154	1.97%
2024-01-02	25.97	26.60	25.88	26.43	24.81	qfq	2,719,723	71,668,568	1.85%
2023-12-29	25.44	25.99	25.44	25.95	24.36	qfq	1,453,000	37,494,361	1.72%
2023-12-28	25.01	25.64	24.90	25.51	23.95	qfq	1,298,900	32,958,566	1.63%
2023-12-27	24.70	25.10	24.60	25.10	23.56	qfq	1,074,823	26,707,975	1.74%
2023-12-26	24.86	25.08	24.65	24.67	23.16	qfq	1,150,600	28,495,643	-0.80%
2023-12-25	25.48	25.55	24.74	24.87	23.35	qfq	1,782,100	44,443,225	-2.32%
2023-12-22	26.30	26.38	25.40	25.46	23.90	qfq	1,909,600	49,174,857	-2.97%
2023-12-21	25.90	26.28	25.84	26.24	24.64	qfq	1,259,100	32,903,891	0.38%
2023-12-20	26.72	26.72	26.10	26.14	24.54	qfq	1,353,400	35,618,275	-1.77%
2023-12-19	26.05	26.87	26.00	26.61	24.98	qfq	1,966,200	52,285,795	1.99%
2023-12-18	26.70	26.80	26.05	26.09	24.49	qfq	1,327,900	34,971,276	-2.72%
2023-12-15	26.78	27.02	26.64	26.82	25.18	qfq	1,319,300	35,426,088	0.71%
2023-12-14	26.38	26.98	26.38	26.63	25.00	qfq	1,337,800	35,778,623	0.87%
2023-12-13	26.71	26.81	26.31	26.40	24.79	qfq	1,238,600	32,972,577	-1.05%
2023-12-12	26.10	26.74	26.05	26.68	25.05	qfq	1,867,200	49,504,979	2.22%
2023-12-11	25.94	26.14	25.65	26.10	24.50	qfq	1,756,100	45,387,373	-0.04%
2023-12-08	26.72	26.79	26.08	26.11	24.51	qfq	2,111,800	55,727,583	-2.57%
2023-12-07	27.00	27.18	26.75	26.80	25.16	qfq	1,298,400	34,882,070	-1.07%
2023-12-06	26.85	27.10	26.60	27.09	25.43	qfq	1,638,400	44,092,755	0.71%
2023-12-05	27.17	27.34	26.89	26.90	25.25	qfq	1,588,300	43,069,021	-1.47%
2023-12-04	27.14	27.48	27.08	27.30	25.63	qfq	2,170,900	59,204,994	0.22%
2023-12-01	27.30	27.57	27.10	27.24	25.57	qfq	2,854,100	77,895,366	-0.04%
2023-11-30	26.75	27.35	26.61	27.25	25.58	qfq	3,134,552	84,894,390	1.64%
2023-11-29	26.79	26.98	26.61	26.81	25.17	qfq	2,023,900	54,350,059	0.22%
2023-11-28	26.55	26.79	26.45	26.75	25.11	qfq	1,413,513	37,693,416	0.26%
2023-11-27	26.90	27.08	26.35	26.68	25.05	qfq	2,041,816	54,420,805	-0.19%
2023-11-24	26.80	27.10	26.67	26.73	25.10	qfq	1,923,700	51,665,021	-0.82%
2023-11-23	27.10	27.10	26.60	26.95	25.30	qfq	2,106,800	56,562,016	-0.48%
2023-11-22	26.85	27.49	26.84	27.08	25.42	qfq	3,038,000	82,687,333	0.26%
2023-11-21	26.99	27.27	26.90	27.01	25.36	qfq	1,953,400	52,827,282	0.30%
2023-11-20	26.66	26.96	26.57	26.93	25.28	qfq	1,849,016	49,559,238	1.09%
2023-11-17	26.74	26.80	26.51	26.64	25.01	qfq	1,970,300	52,496,855	-0.37%
2023-11-16	26.60	27.00	26.41	26.74	25.10	qfq	3,141,000	84,062,956	0.53%
2023-11-15	26.48	26.60	26.29	26.60	24.97	qfq	1,564,016	41,395,095	0.80%
2023-11-14	26.30	26.47	26.19	26.39	24.78	qfq	1,180,170	31,070,925	0.30%
2023-11-13	26.18	26.43	26.06	26.31	24.70	qfq	1,633,700	42,920,709	0.46%
2023-11-10	26.14	26.30	25.91	26.19	24.59	qfq	1,317,600	34,365,306	-0.23%
2023-11-09	26.57	26.70	26.16	26.25	24.64	qfq	1,803,300	47,627,497	-0.68%
2023-11-08	26.31	26.46	26.20	26.43	24.81	qfq	1,375,500	36,229,729	0.38%
2023-11-07	26.48	26.48	26.01	26.33	24.72	qfq	1,672,100	43,844,456	-0.72%
2023-11-06	26.27	26.54	26.18	26.52	24.90	qfq	1,773,400	46,801,196	1.22%
2023-11-03	25.90	26.24	25.90	26.20	24.60	qfq	1,515,100	39,604,015	1.04%
2023-11-02	26.04	26.14	25.90	25.93	24.34	qfq	1,531,434	39,832,476	-0.35%
2023-11-01	26.12	26.24	25.89	26.02	24.43	qfq	1,410,200	36,774,045	0.00%
2023-10-31	26.30	26.43	25.81	26.02	24.43	qfq	2,085,305	54,422,228	-0.91%
2023-10-30	26.23	26.47	26.00	26.26	24.65	qfq	2,512,805	65,804,875	-0.45%
2023-10-27	25.89	26.46	25.89	26.38	24.77	qfq	2,424,400	63,701,546	1.15%
2023-10-26	26.21	26.37	25.75	26.08	24.49	qfq	2,621,600	68,123,750	-1.17%
2023-10-25	25.90	26.64	25.82	26.39	24.78	qfq	3,276,038	86,321,645	1.27%
2023-10-24	25.20	26.06	25.20	26.06	24.47	qfq	2,077,516	53,497,601	3.25%
2023-10-23	25.85	25.85	25.06	25.24	23.70	qfq	1,447,102	36,649,433	-2.06%
2023-10-20	25.57	25.94	25.56	25.77	24.19	qfq	1,323,577	34,148,699	0.31%
2023-10-19	25.48	26.11	25.46	25.69	24.12	qfq	1,619,053	41,812,973	0.00%
2023-10-18	26.07	26.09	25.62	25.69	24.12	qfq	2,002,101	51,625,641	-1.95%
2023-10-17	26.24	26.30	26.05	26.20	24.60	qfq	1,302,700	34,081,244	0.38%
2023-10-16	26.20	26.41	25.99	26.10	24.50	qfq	1,977,500	51,816,076	-0.57%
2023-10-13	26.66	26.77	26.10	26.25	24.64	qfq	2,564,600	67,401,641	-2.09%
2023-10-12	26.62	26.86	26.50	26.81	25.17	qfq	2,484,600	66,348,790	0.68%
2023-10-11	26.81	26.88	26.44	26.63	25.00	qfq	2,862,553	76,284,183	-0.86%
2023-10-10	27.01	27.54	26.75	26.86	25.22	qfq	4,128,623	111,916,463	0.30%
2023-10-09	29.17	29.17	26.78	26.78	25.14	qfq	7,508,850	204,564,271	-9.98%
2023-09-28	28.96	29.87	28.92	29.75	27.93	qfq	3,976,100	117,122,990	2.83%
2023-09-27	29.35	29.55	28.78	28.93	27.16	qfq	3,011,472	87,536,311	-1.83%
2023-09-26	29.19	29.60	28.92	29.47	27.67	qfq	2,849,385	83,462,966	0.92%
2023-09-25	29.04	29.26	28.82	29.20	27.41	qfq	2,518,600	73,196,737	0.27%
2023-09-22	28.90	29.23	28.66	29.12	27.34	qfq	3,912,434	113,230,906	1.11%
2023-09-21	29.55	29.80	28.78	28.80	27.04	qfq	4,424,000	128,900,867	-3.19%
2023-09-20	31.17	31.20	29.74	29.75	27.93	qfq	5,405,234	162,834,196	-5.74%
2023-09-19	32.38	32.38	31.42	31.56	29.63	qfq	5,877,127	186,888,355	-3.01%
2023-09-18	31.51	32.80	31.27	32.54	30.55	qfq	8,743,100	280,606,487	3.53%
2023-09-15	30.78	31.94	30.71	31.43	29.51	qfq	4,564,570	143,218,459	2.34%
2023-09-14	31.45	31.45	30.43	30.71	28.83	qfq	3,425,900	105,584,484	-1.98%
2023-09-13	31.49	31.69	31.00	31.33	29.41	qfq	3,420,600	107,180,672	-0.82%
2023-09-12	31.88	32.04	31.51	31.59	29.66	qfq	3,867,763	122,738,259	-0.91%
2023-09-11	31.52	32.00	31.20	31.88	29.93	qfq	5,436,700	172,159,780	1.53%
2023-09-08	31.30	31.68	30.79	31.40	29.48	qfq	4,308,400	134,569,089	-0.48%
2023-09-07	31.34	32.50	31.22	31.55	29.62	qfq	6,990,200	222,210,216	0.70%
2023-09-06	31.48	31.69	31.04	31.33	29.41	qfq	3,549,300	111,146,260	-1.17%
2023-09-05	31.45	32.70	31.06	31.70	29.76	qfq	6,398,100	203,515,851	1.12%
2023-09-04	30.62	31.52	30.62	31.35	29.43	qfq	3,461,663	107,627,222	2.96%
2023-09-01	30.20	30.55	30.17	30.45	28.59	qfq	2,243,700	68,154,171	1.40%
2023-08-31	30.24	30.24	29.74	30.03	28.19	qfq	1,796,900	53,882,071	-1.09%
2023-08-30	30.52	30.80	30.26	30.36	28.50	qfq	1,698,600	51,752,167	-0.59%
2023-08-29	29.45	30.60	29.34	30.54	28.67	qfq	2,785,900	84,174,119	3.25%
2023-08-28	31.18	31.19	29.46	29.58	27.77	qfq	2,879,500	86,648,029	0.10%
2023-08-25	30.22	30.27	29.41	29.55	27.74	qfq	1,863,156	55,542,322	-2.73%
2023-08-24	29.99	30.63	29.91	30.38	28.52	qfq	1,729,900	52,387,432	1.23%
2023-08-23	30.10	30.35	29.88	30.01	28.17	qfq	1,458,900	43,898,579	-0.66%
2023-08-22	30.19	30.24	29.50	30.21	28.36	qfq	1,591,500	47,638,414	0.73%
2023-08-21	30.37	30.63	29.96	29.99	28.16	qfq	1,964,800	59,362,336	-1.22%
2023-08-18	31.17	31.32	30.36	30.36	28.50	qfq	2,309,500	71,052,831	-3.10%
2023-08-17	30.86	31.43	30.60	31.33	29.41	qfq	1,991,700	61,943,731	1.36%
2023-08-16	31.20	31.35	30.82	30.91	29.02	qfq	2,059,900	63,990,507	-0.87%
2023-08-15	31.69	31.77	30.91	31.18	29.27	qfq	3,708,500	115,782,689	-2.10%
2023-08-14	31.38	32.50	31.22	31.85	29.90	qfq	4,349,200	138,659,146	0.38%
2023-08-11	31.99	32.75	31.60	31.73	29.79	qfq	3,674,344	117,991,854	-0.78%
2023-08-10	31.35	32.30	31.15	31.98	30.02	qfq	2,788,800	88,912,770	1.78%
2023-08-09	31.70	32.16	31.30	31.42	29.50	qfq	3,161,000	99,855,046	-0.95%
2023-08-08	31.23	32.03	31.12	31.72	29.78	qfq	2,599,500	82,180,678	0.86%
2023-08-07	30.94	31.46	30.87	31.45	29.53	qfq	2,389,500	74,698,904	1.45%
2023-08-04	31.00	31.40	30.90	31.00	29.10	qfq	1,669,800	51,917,705	-0.16%
2023-08-03	31.06	31.26	30.88	31.05	29.15	qfq	1,942,400	60,301,395	-0.35%
2023-08-02	31.61	31.77	31.13	31.16	29.25	qfq	2,651,000	83,017,760	-2.32%
2023-08-01	32.45	33.14	31.79	31.90	29.95	qfq	4,033,400	130,751,932	-1.15%
2023-07-31	31.88	32.59	31.64	32.27	30.30	qfq	4,212,300	135,322,425	2.35%
2023-07-28	32.28	32.47	31.20	31.53	29.60	qfq	3,876,000	122,227,578	-2.32%
2023-07-27	32.51	32.90	32.00	32.28	30.31	qfq	1,764,800	57,290,111	-0.25%
2023-07-26	32.98	33.21	32.23	32.36	30.38	qfq	2,106,551	68,688,339	-1.85%
2023-07-25	33.00	33.20	32.75	32.97	30.95	qfq	2,219,410	73,165,462	0.73%
2023-07-24	32.45	32.85	32.00	32.73	30.73	qfq	2,316,620	75,241,311	1.14%
2023-07-21	32.32	32.95	32.21	32.36	30.38	qfq	2,274,900	73,906,488	-0.25%
2023-07-20	32.55	33.07	32.43	32.44	30.46	qfq	1,712,050	56,125,398	-0.80%
2023-07-19	32.69	33.27	32.41	32.70	30.70	qfq	1,652,200	54,087,930	-0.18%
2023-07-18	33.37	33.57	32.51	32.76	30.76	qfq	2,760,100	90,684,352	-1.83%
2023-07-17	33.17	33.83	32.90	33.37	31.33	qfq	3,142,400	104,826,662	-2.54%