SECURITY DETAIL · RAW DATA

天新药业603235.SH

ASSECNYSTOCK

最近收盘价24.152026-07-17

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）971,518

成交额（元）23,704,103

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
2026-06-25	2026-07-01	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.68	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-26	cash_dividend	0.5	—	—	—	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	24.36	24.58	24.12	24.15	24.15	qfq	971,518	23,704,103	-0.82%
2026-07-16	24.05	24.42	23.60	24.35	24.35	qfq	533,900	12,881,637	1.71%
2026-07-15	23.39	24.00	23.21	23.94	23.94	qfq	547,100	13,000,880	2.22%
2026-07-14	22.78	23.44	22.78	23.42	23.42	qfq	559,800	13,036,313	2.18%
2026-07-13	23.15	23.15	22.50	22.92	22.92	qfq	408,900	9,365,367	0.04%
2026-07-10	22.82	23.11	22.51	22.91	22.91	qfq	297,400	6,803,758	0.26%
2026-07-09	23.24	23.30	22.72	22.85	22.85	qfq	483,207	11,108,533	-1.76%
2026-07-08	22.97	23.30	22.76	23.26	23.26	qfq	338,700	7,829,416	1.26%
2026-07-07	23.69	23.69	22.87	22.97	22.97	qfq	454,800	10,501,658	-1.92%
2026-07-06	23.34	23.70	23.18	23.42	23.42	qfq	585,059	13,750,973	0.34%
2026-07-03	22.62	23.45	22.62	23.34	23.34	qfq	612,067	14,168,631	3.09%
2026-07-02	22.64	23.00	22.46	22.64	22.64	qfq	645,603	14,652,246	-0.26%
2026-07-01	21.80	22.76	21.58	22.70	22.70	qfq	570,306	12,741,438	2.02%
2026-06-30	22.90	22.90	22.11	22.25	21.70	qfq	512,000	11,477,536	-2.80%
2026-06-29	22.01	22.98	21.60	22.89	22.32	qfq	692,397	15,599,333	4.05%
2026-06-26	22.22	22.47	22.00	22.00	21.46	qfq	353,500	7,846,117	-0.99%
2026-06-25	22.73	22.73	22.01	22.22	21.67	qfq	466,600	10,358,832	-2.29%
2026-06-24	23.25	23.30	22.64	22.74	22.18	qfq	387,476	8,860,506	-1.94%
2026-06-23	22.72	23.38	22.72	23.19	22.62	qfq	494,203	11,445,141	1.40%
2026-06-22	23.20	23.20	22.10	22.87	22.30	qfq	587,236	13,219,358	-0.26%
2026-06-18	23.24	23.25	22.90	22.93	22.36	qfq	267,503	6,158,467	-1.33%
2026-06-17	23.49	23.49	23.15	23.24	22.67	qfq	191,009	4,448,531	-0.43%
2026-06-16	23.86	23.88	23.22	23.34	22.76	qfq	319,400	7,494,618	-1.14%
2026-06-15	23.80	23.90	23.51	23.61	23.03	qfq	251,600	5,948,780	0.21%
2026-06-12	23.20	23.70	23.06	23.56	22.98	qfq	425,902	9,989,950	2.21%
2026-06-11	23.25	23.29	22.91	23.05	22.48	qfq	290,500	6,695,911	-0.43%
2026-06-10	22.90	23.17	22.80	23.15	22.58	qfq	250,400	5,762,256	0.52%
2026-06-09	23.15	23.26	22.81	23.03	22.46	qfq	292,647	6,748,173	-0.39%
2026-06-08	23.22	23.22	22.71	23.12	22.55	qfq	472,159	10,848,521	-0.99%
2026-06-05	23.45	23.55	23.26	23.35	22.77	qfq	277,600	6,494,360	0.04%
2026-06-04	23.69	23.79	23.19	23.34	22.76	qfq	305,300	7,138,728	-1.35%
2026-06-03	24.15	24.15	23.58	23.66	23.08	qfq	473,700	11,234,025	-1.74%
2026-06-02	24.50	24.55	24.02	24.08	23.48	qfq	445,903	10,807,839	-1.75%
2026-06-01	24.35	24.59	24.16	24.51	23.90	qfq	420,000	10,244,778	1.28%
2026-05-29	24.10	24.56	24.10	24.20	23.60	qfq	509,700	12,403,149	0.08%
2026-05-28	24.65	24.65	24.11	24.18	23.58	qfq	320,900	7,784,808	-1.99%
2026-05-27	24.60	24.67	24.30	24.67	24.06	qfq	381,900	9,327,882	0.94%
2026-05-26	24.88	24.88	24.43	24.44	23.84	qfq	323,800	7,937,275	-1.05%
2026-05-25	24.79	24.89	24.42	24.70	24.09	qfq	513,102	12,616,707	0.32%
2026-05-22	24.81	25.00	24.56	24.62	24.01	qfq	423,400	10,457,226	-0.77%
2026-05-21	25.00	25.14	24.73	24.81	24.20	qfq	405,600	10,124,340	-0.36%
2026-05-20	25.29	25.29	24.85	24.90	24.28	qfq	375,300	9,395,790	-1.54%
2026-05-19	25.25	25.34	25.10	25.29	24.66	qfq	322,932	8,160,027	0.04%
2026-05-18	25.70	25.70	25.08	25.28	24.66	qfq	550,200	13,889,123	-1.25%
2026-05-15	25.60	25.74	25.49	25.60	24.97	qfq	424,000	10,841,713	0.00%
2026-05-14	25.74	25.75	25.50	25.60	24.97	qfq	512,372	13,119,847	0.00%
2026-05-13	25.69	25.85	25.57	25.60	24.97	qfq	444,263	11,403,281	-0.62%
2026-05-12	26.07	26.07	25.71	25.76	25.12	qfq	451,076	11,651,408	-1.08%
2026-05-11	26.18	26.24	25.77	26.04	25.40	qfq	704,200	18,236,283	-0.31%
2026-05-08	25.99	26.20	25.83	26.12	25.47	qfq	528,002	13,757,570	0.69%
2026-05-07	25.90	26.03	25.76	25.94	25.30	qfq	496,400	12,858,466	0.00%
2026-05-06	25.89	25.95	25.50	25.94	25.30	qfq	872,091	22,432,683	0.54%
2026-04-30	26.34	26.35	25.66	25.80	25.16	qfq	925,400	24,033,380	-2.09%
2026-04-29	26.59	26.59	26.12	26.35	25.70	qfq	524,203	13,762,248	-0.11%
2026-04-28	26.36	26.51	26.23	26.38	25.73	qfq	353,100	9,309,320	0.00%
2026-04-27	25.98	26.40	25.97	26.38	25.73	qfq	604,200	15,879,300	1.38%
2026-04-24	26.33	26.33	25.93	26.02	25.38	qfq	737,800	19,204,755	-1.18%
2026-04-23	26.45	26.50	26.17	26.33	25.68	qfq	401,400	10,564,292	-0.45%
2026-04-22	26.23	26.47	26.10	26.45	25.80	qfq	393,900	10,347,150	0.84%
2026-04-21	26.73	26.74	26.20	26.23	25.58	qfq	730,400	19,266,322	-1.76%
2026-04-20	26.66	26.77	26.55	26.70	26.04	qfq	421,800	11,233,916	-0.19%
2026-04-17	26.78	26.81	26.53	26.75	26.09	qfq	459,700	12,253,008	-0.41%
2026-04-16	27.20	27.20	26.75	26.86	26.20	qfq	552,272	14,816,754	-0.70%
2026-04-15	27.09	27.10	26.81	27.05	26.38	qfq	400,000	10,790,736	0.30%
2026-04-14	26.99	27.09	26.78	26.97	26.30	qfq	482,400	13,000,115	0.60%
2026-04-13	27.14	27.14	26.70	26.81	26.15	qfq	460,500	12,340,758	-1.00%
2026-04-10	27.13	27.30	26.90	27.08	26.41	qfq	770,500	20,869,733	-0.11%
2026-04-09	27.27	27.69	27.11	27.11	26.44	qfq	599,800	16,384,397	-1.09%
2026-04-08	27.39	27.48	27.06	27.41	26.73	qfq	761,900	20,822,986	0.70%
2026-04-07	26.84	27.48	26.76	27.22	26.55	qfq	828,600	22,503,226	1.80%
2026-04-03	27.47	27.60	26.70	26.74	26.08	qfq	775,900	20,957,279	-2.76%
2026-04-02	27.26	27.90	27.14	27.50	26.82	qfq	1,339,700	36,990,386	1.21%
2026-04-01	26.52	27.32	26.39	27.17	26.50	qfq	847,200	22,821,161	2.57%
2026-03-31	26.23	26.67	26.12	26.49	25.84	qfq	783,206	20,627,245	0.53%
2026-03-30	26.58	26.62	26.10	26.35	25.70	qfq	919,000	24,211,404	-1.24%
2026-03-27	26.10	26.70	26.00	26.68	26.02	qfq	423,100	11,218,453	1.44%
2026-03-26	26.38	26.78	26.18	26.30	25.65	qfq	388,000	10,250,271	-0.83%
2026-03-25	26.32	26.55	26.10	26.52	25.86	qfq	479,100	12,654,736	0.53%
2026-03-24	26.00	26.38	25.78	26.38	25.73	qfq	638,394	16,625,416	1.97%
2026-03-23	27.37	27.37	25.63	25.87	25.23	qfq	2,280,985	60,282,583	-6.30%
2026-03-20	28.11	28.20	27.55	27.61	26.93	qfq	800,199	22,300,657	-1.78%
2026-03-19	27.93	28.41	27.88	28.11	27.42	qfq	1,079,700	30,480,370	-0.11%
2026-03-18	27.84	28.16	27.69	28.14	27.44	qfq	741,409	20,717,592	1.08%
2026-03-17	28.13	28.52	27.84	27.84	27.15	qfq	1,103,788	31,132,210	-1.24%
2026-03-16	28.25	28.53	28.10	28.19	27.49	qfq	1,318,960	37,281,999	-0.28%
2026-03-13	28.30	28.36	27.94	28.27	27.57	qfq	1,623,072	45,687,753	-0.74%
2026-03-12	27.15	28.75	26.88	28.48	27.78	qfq	3,615,854	101,163,212	5.25%
2026-03-11	26.99	27.19	26.84	27.06	26.39	qfq	594,515	16,052,110	0.52%
2026-03-10	26.88	26.97	26.82	26.92	26.25	qfq	637,600	17,158,461	0.15%
2026-03-09	27.06	27.19	26.77	26.88	26.22	qfq	1,240,394	33,377,635	-1.86%
2026-03-06	27.43	27.55	27.21	27.39	26.71	qfq	1,036,372	28,310,981	-0.22%
2026-03-05	27.86	27.86	27.39	27.45	26.77	qfq	801,000	22,128,553	-0.76%
2026-03-04	27.72	27.72	27.20	27.66	26.98	qfq	1,107,793	30,500,156	0.51%
2026-03-03	27.19	27.84	27.16	27.52	26.84	qfq	1,725,300	47,631,191	1.21%
2026-03-02	27.49	27.49	26.80	27.19	26.52	qfq	861,900	23,381,956	-1.09%
2026-02-27	27.31	27.58	27.31	27.49	26.81	qfq	585,400	16,078,769	0.22%
2026-02-26	27.38	27.77	27.11	27.43	26.75	qfq	1,269,079	34,800,285	0.44%
2026-02-25	27.06	27.32	27.01	27.31	26.63	qfq	868,800	23,654,335	1.15%
2026-02-24	27.00	27.26	26.89	27.00	26.33	qfq	582,700	15,726,909	0.00%
2026-02-13	26.91	27.29	26.84	27.00	26.33	qfq	678,809	18,365,340	-0.77%
2026-02-12	27.60	27.60	27.15	27.21	26.54	qfq	554,600	15,164,011	-0.98%
2026-02-11	27.45	27.52	27.30	27.48	26.80	qfq	483,000	13,270,951	0.15%
2026-02-10	27.40	27.53	27.17	27.44	26.76	qfq	794,603	21,782,489	0.62%
2026-02-09	27.40	27.40	27.08	27.27	26.60	qfq	605,672	16,479,760	0.41%
2026-02-06	27.00	27.62	26.84	27.16	26.49	qfq	1,067,003	29,060,127	0.89%
2026-02-05	26.94	27.00	26.82	26.92	26.25	qfq	530,903	14,303,656	0.07%
2026-02-04	26.96	26.96	26.76	26.90	26.24	qfq	322,400	8,649,337	0.15%
2026-02-03	26.68	26.86	26.63	26.86	26.20	qfq	415,300	11,108,255	0.86%
2026-02-02	27.00	27.03	26.60	26.63	25.97	qfq	667,600	17,930,810	-0.93%
2026-01-30	26.88	27.08	26.66	26.88	26.22	qfq	575,903	15,461,096	0.19%
2026-01-29	27.08	27.08	26.80	26.83	26.17	qfq	597,700	16,050,718	-0.48%
2026-01-28	27.11	27.11	26.93	26.96	26.29	qfq	625,872	16,891,080	-0.11%
2026-01-27	27.40	27.40	26.83	26.99	26.32	qfq	663,272	17,921,735	-1.14%
2026-01-26	27.38	27.39	27.15	27.30	26.63	qfq	883,900	24,106,690	0.18%
2026-01-23	27.09	27.49	27.09	27.25	26.58	qfq	978,572	26,686,674	0.59%
2026-01-22	27.34	27.34	27.05	27.09	26.42	qfq	758,300	20,603,396	-0.40%
2026-01-21	27.18	27.35	27.15	27.20	26.53	qfq	603,000	16,437,958	-0.29%
2026-01-20	27.38	27.40	27.18	27.28	26.61	qfq	651,000	17,773,523	-0.22%
2026-01-19	27.40	27.40	27.11	27.34	26.66	qfq	635,500	17,341,483	0.33%
2026-01-16	27.30	27.40	27.18	27.25	26.58	qfq	534,776	14,578,218	-0.33%
2026-01-15	27.18	27.38	27.03	27.34	26.66	qfq	590,500	16,110,167	0.74%
2026-01-14	27.23	27.39	26.97	27.14	26.47	qfq	1,257,145	34,141,687	0.07%
2026-01-13	27.09	27.38	26.99	27.12	26.45	qfq	1,064,150	28,959,828	0.26%
2026-01-12	26.91	27.13	26.77	27.05	26.38	qfq	1,087,300	29,290,303	0.30%
2026-01-09	26.90	26.99	26.86	26.97	26.30	qfq	715,248	19,262,868	0.00%
2026-01-08	26.91	26.97	26.80	26.97	26.30	qfq	548,400	14,743,695	0.04%
2026-01-07	27.01	27.01	26.78	26.96	26.29	qfq	749,704	20,128,208	0.04%
2026-01-06	27.10	27.15	26.90	26.95	26.28	qfq	1,207,400	32,596,097	-0.55%
2026-01-05	26.98	27.18	26.85	27.10	26.43	qfq	861,500	23,291,403	0.48%
2025-12-31	26.93	26.98	26.78	26.97	26.30	qfq	539,175	14,491,692	0.19%
2025-12-30	26.87	26.96	26.76	26.92	26.25	qfq	611,500	16,419,124	0.22%
2025-12-29	26.91	27.18	26.81	26.86	26.20	qfq	610,503	16,442,371	-0.33%
2025-12-26	27.24	27.31	26.86	26.95	26.28	qfq	1,237,500	33,420,173	-1.28%
2025-12-25	27.21	27.37	27.18	27.30	26.63	qfq	415,000	11,324,141	0.18%
2025-12-24	27.40	27.47	27.20	27.25	26.58	qfq	867,272	23,653,598	-0.47%
2025-12-23	27.42	27.55	27.29	27.38	26.70	qfq	590,803	16,192,123	-0.07%
2025-12-22	27.61	27.88	27.32	27.40	26.72	qfq	1,387,103	38,176,639	-1.26%
2025-12-19	27.40	27.93	27.30	27.75	27.06	qfq	894,100	24,780,469	1.28%
2025-12-18	27.40	27.55	27.30	27.40	26.72	qfq	801,700	21,998,162	0.33%
2025-12-17	27.64	27.98	27.08	27.31	26.63	qfq	2,356,000	64,876,377	-1.66%
2025-12-16	28.44	28.75	27.55	27.77	27.08	qfq	4,052,679	114,594,432	-2.36%
2025-12-15	28.48	28.54	28.08	28.44	27.74	qfq	1,627,223	46,165,467	0.99%
2025-12-12	28.25	28.25	27.91	28.16	27.46	qfq	1,603,050	45,093,693	-0.21%
2025-12-11	28.11	28.28	27.94	28.22	27.52	qfq	1,645,100	46,299,117	0.43%
2025-12-10	27.50	28.18	27.28	28.10	27.41	qfq	1,538,200	42,853,147	2.00%
2025-12-09	27.00	27.63	26.81	27.55	26.87	qfq	1,001,900	27,480,845	1.66%
2025-12-08	27.43	27.54	26.68	27.10	26.43	qfq	776,400	21,005,263	-1.06%
2025-12-05	26.99	27.39	26.82	27.39	26.71	qfq	655,300	17,837,881	1.37%
2025-12-04	26.73	27.06	26.51	27.02	26.35	qfq	816,806	21,898,965	1.05%
2025-12-03	26.63	26.80	26.62	26.74	26.08	qfq	367,386	9,806,282	0.19%
2025-12-02	26.83	26.83	26.58	26.69	26.03	qfq	395,000	10,535,232	-0.48%
2025-12-01	26.75	26.94	26.72	26.82	26.16	qfq	482,700	12,939,437	0.30%
2025-11-28	26.90	26.90	26.61	26.74	26.08	qfq	633,770	16,936,177	-0.59%
2025-11-27	27.08	27.20	26.90	26.90	26.24	qfq	580,100	15,670,940	-0.70%
2025-11-26	27.14	27.41	27.08	27.09	26.42	qfq	564,500	15,372,793	0.15%
2025-11-25	27.32	27.44	27.05	27.05	26.38	qfq	740,000	20,192,432	-0.66%
2025-11-24	27.12	27.48	27.10	27.23	26.56	qfq	908,600	24,826,292	0.55%
2025-11-21	27.53	28.40	27.06	27.08	26.41	qfq	1,275,100	35,289,576	-1.99%
2025-11-20	28.12	28.20	27.58	27.63	26.95	qfq	976,800	27,149,129	-1.60%
2025-11-19	28.02	28.47	27.90	28.08	27.39	qfq	1,035,400	29,221,902	0.07%
2025-11-18	27.86	28.49	27.84	28.06	27.37	qfq	1,412,300	39,874,504	0.25%
2025-11-17	27.90	28.18	27.61	27.99	27.30	qfq	1,034,500	28,857,241	-0.04%
2025-11-14	28.11	28.49	28.00	28.00	27.31	qfq	1,439,900	40,685,716	-0.88%
2025-11-13	28.38	28.64	28.03	28.25	27.55	qfq	1,629,200	46,050,816	1.11%
2025-11-12	28.15	28.19	27.74	27.94	27.25	qfq	1,004,000	28,040,181	0.18%
2025-11-11	27.85	28.15	27.06	27.89	27.20	qfq	1,655,203	45,752,387	-0.57%
2025-11-10	27.75	28.58	27.60	28.05	27.36	qfq	3,116,400	87,568,551	1.30%
2025-11-07	27.50	28.02	27.38	27.69	27.01	qfq	1,876,300	51,962,145	0.87%
2025-11-06	27.30	27.48	27.19	27.45	26.77	qfq	1,508,000	41,278,656	0.62%
2025-11-05	27.01	27.39	26.90	27.28	26.61	qfq	1,454,500	39,588,322	0.70%
2025-11-04	27.04	27.39	26.91	27.09	26.42	qfq	1,107,166	30,047,381	0.15%
2025-11-03	27.00	27.08	26.79	27.05	26.38	qfq	698,600	18,816,691	0.19%
2025-10-31	26.90	27.03	26.70	27.00	26.33	qfq	541,500	14,579,386	0.37%
2025-10-30	26.99	27.05	26.78	26.90	26.24	qfq	619,591	16,692,163	-0.33%
2025-10-29	27.03	27.04	26.67	26.99	26.32	qfq	626,500	16,819,983	0.30%
2025-10-28	27.09	27.22	26.90	26.91	26.24	qfq	493,270	13,329,436	-0.70%
2025-10-27	27.28	27.28	27.03	27.10	26.43	qfq	741,744	20,125,086	-0.29%
2025-10-24	27.32	27.37	27.14	27.18	26.51	qfq	434,175	11,810,731	-0.37%
2025-10-23	27.05	27.33	27.01	27.28	26.61	qfq	524,872	14,275,997	0.48%
2025-10-22	27.18	27.42	27.10	27.15	26.48	qfq	490,700	13,372,969	-0.15%
2025-10-21	27.35	27.36	27.13	27.19	26.52	qfq	790,900	21,525,967	-0.55%
2025-10-20	27.47	27.48	27.19	27.34	26.66	qfq	750,100	20,484,310	-0.07%
2025-10-17	27.22	27.56	27.10	27.36	26.68	qfq	1,219,900	33,384,091	0.51%
2025-10-16	27.21	27.28	27.03	27.22	26.55	qfq	736,300	20,033,488	0.29%
2025-10-15	26.97	27.27	26.76	27.14	26.47	qfq	865,800	23,446,653	0.89%
2025-10-14	26.85	26.98	26.69	26.90	26.24	qfq	615,614	16,524,971	0.41%
2025-10-13	26.83	26.90	26.52	26.79	26.13	qfq	644,000	17,189,949	-1.00%
2025-10-10	26.93	27.11	26.60	27.06	26.39	qfq	599,010	16,163,363	0.86%
2025-10-09	26.98	26.99	26.62	26.83	26.17	qfq	806,500	21,567,883	-0.48%
2025-09-30	26.80	27.02	26.61	26.96	26.29	qfq	401,800	10,796,561	0.48%
2025-09-29	26.71	26.86	26.34	26.83	26.17	qfq	533,579	14,192,124	0.34%
2025-09-26	26.89	26.89	26.53	26.74	26.08	qfq	487,600	13,017,031	-0.22%
2025-09-25	27.00	27.01	26.72	26.80	26.14	qfq	446,230	11,966,116	-0.56%
2025-09-24	26.86	26.95	26.68	26.95	26.28	qfq	839,033	22,502,028	0.71%
2025-09-23	26.96	26.96	26.50	26.76	26.10	qfq	822,300	21,900,048	-0.74%
2025-09-22	26.86	27.10	26.76	26.96	26.29	qfq	659,227	17,695,330	-0.15%
2025-09-19	27.10	27.17	26.81	27.00	26.33	qfq	734,700	19,799,642	-0.33%
2025-09-18	27.22	27.39	27.02	27.09	26.42	qfq	869,144	23,652,789	-0.55%
2025-09-17	27.17	27.34	27.11	27.24	26.57	qfq	615,000	16,752,641	0.22%
2025-09-16	27.35	27.45	27.06	27.18	26.51	qfq	908,203	24,669,215	-0.48%
2025-09-15	27.24	27.35	27.22	27.31	26.63	qfq	602,600	16,441,203	0.04%
2025-09-12	27.32	27.50	27.06	27.30	26.63	qfq	1,041,500	28,365,248	-0.58%
2025-09-11	27.38	27.48	27.02	27.46	26.78	qfq	997,630	27,181,962	0.37%
2025-09-10	27.56	27.60	27.26	27.36	26.68	qfq	889,973	24,386,069	-0.73%
2025-09-09	27.72	27.75	27.36	27.56	26.88	qfq	1,067,900	29,418,737	-0.36%
2025-09-08	27.40	27.75	27.40	27.66	26.98	qfq	1,130,500	31,249,890	0.69%
2025-09-05	27.34	27.54	27.08	27.47	26.79	qfq	1,313,355	35,922,560	0.55%
2025-09-04	27.15	27.32	27.02	27.32	26.64	qfq	1,317,103	35,769,645	0.55%
2025-09-03	27.35	27.49	27.03	27.17	26.50	qfq	1,150,603	31,241,521	-0.59%
2025-09-02	27.50	27.62	27.02	27.33	26.65	qfq	1,887,900	51,550,342	-0.98%
2025-09-01	27.98	27.98	27.51	27.60	26.92	qfq	2,157,555	59,608,526	-1.04%
2025-08-29	28.30	28.53	27.20	27.89	27.20	qfq	2,512,600	69,787,711	-3.29%
2025-08-28	29.03	29.11	28.24	28.84	28.13	qfq	1,510,788	43,364,524	-0.24%
2025-08-27	29.63	29.92	28.88	28.91	28.20	qfq	1,158,408	34,042,734	-2.43%
2025-08-26	29.68	29.84	29.40	29.63	28.90	qfq	1,054,900	31,310,637	0.47%
2025-08-25	29.84	29.84	29.47	29.49	28.76	qfq	1,423,300	42,174,432	-1.17%
2025-08-22	29.95	30.00	29.43	29.84	29.10	qfq	1,223,800	36,331,999	0.13%
2025-08-21	29.46	30.02	29.11	29.80	29.06	qfq	2,275,000	67,653,462	1.36%
2025-08-20	28.90	29.46	28.80	29.40	28.67	qfq	1,666,377	48,691,924	1.55%
2025-08-19	28.82	29.08	28.70	28.95	28.23	qfq	1,111,300	32,173,181	0.42%
2025-08-18	28.88	28.99	28.69	28.83	28.12	qfq	1,104,900	31,811,618	0.21%
2025-08-15	28.60	28.87	28.54	28.77	28.06	qfq	812,500	23,327,662	0.35%
2025-08-14	29.07	29.17	28.50	28.67	27.96	qfq	972,900	28,059,123	-1.38%
2025-08-13	28.95	29.13	28.70	29.07	28.35	qfq	1,070,500	30,997,697	0.80%
2025-08-12	28.96	29.06	28.80	28.84	28.13	qfq	862,103	24,920,556	-0.07%
2025-08-11	28.90	29.00	28.74	28.86	28.15	qfq	751,400	21,704,338	-0.14%
2025-08-08	28.68	28.90	28.58	28.90	28.19	qfq	642,900	18,489,426	0.77%
2025-08-07	28.88	28.96	28.63	28.68	27.97	qfq	904,675	26,026,284	-0.45%
2025-08-06	29.09	29.17	28.75	28.81	28.10	qfq	1,178,600	34,043,004	-0.96%
2025-08-05	29.20	29.29	29.02	29.09	28.37	qfq	1,415,700	41,270,634	-0.38%
2025-08-04	28.88	29.26	28.62	29.20	28.48	qfq	1,385,403	40,247,233	0.62%
2025-08-01	28.32	29.12	28.30	29.02	28.30	qfq	1,803,600	51,964,805	2.91%
2025-07-31	28.73	28.79	28.11	28.20	27.50	qfq	1,257,400	35,718,651	-2.32%
2025-07-30	28.35	29.28	28.26	28.87	28.16	qfq	2,194,800	63,443,500	1.40%
2025-07-29	28.16	28.47	27.99	28.47	27.77	qfq	1,461,600	41,214,994	1.10%
2025-07-28	28.41	28.46	28.00	28.16	27.46	qfq	1,255,206	35,402,254	-0.56%
2025-07-25	28.70	28.79	28.27	28.32	27.62	qfq	1,182,500	33,689,546	-1.36%
2025-07-24	28.84	28.92	28.63	28.71	28.00	qfq	897,800	25,821,091	0.00%
2025-07-23	28.70	28.96	28.64	28.71	28.00	qfq	984,000	28,371,960	0.17%
2025-07-22	28.54	28.72	28.54	28.66	27.95	qfq	1,051,000	30,101,097	0.49%
2025-07-21	28.49	28.65	28.30	28.52	27.82	qfq	852,600	24,307,721	0.07%
2025-07-18	28.55	28.67	28.25	28.50	27.80	qfq	797,200	22,614,435	-0.14%
2025-07-17	28.70	28.85	28.40	28.54	27.83	qfq	839,519	23,972,674	-0.56%
2025-07-16	28.30	28.84	28.12	28.70	27.99	qfq	1,586,202	45,279,918	1.49%
2025-07-15	28.33	28.38	28.02	28.28	27.58	qfq	1,012,052	28,534,060	-0.04%
2025-07-14	27.99	28.35	27.86	28.29	27.59	qfq	1,075,263	30,319,602	1.25%
2025-07-11	27.99	28.17	27.80	27.94	27.25	qfq	780,300	21,817,052	-0.14%
2025-07-10	27.85	28.15	27.84	27.98	27.29	qfq	961,363	26,910,751	0.43%
2025-07-09	28.24	28.33	27.85	27.86	27.17	qfq	924,900	25,964,481	-1.35%
2025-07-08	28.13	28.45	28.00	28.24	27.54	qfq	1,281,700	36,110,134	0.50%
2025-07-07	27.96	28.13	27.73	28.10	27.41	qfq	964,500	26,935,809	0.50%
2025-07-04	28.19	28.20	27.92	27.96	27.27	qfq	1,353,000	37,972,501	-0.36%
2025-07-03	27.66	28.25	27.66	28.06	27.37	qfq	1,476,274	41,314,377	1.04%
2025-07-02	27.74	27.90	27.65	27.77	27.08	qfq	937,600	26,018,989	0.14%
2025-07-01	27.20	28.00	27.20	27.73	27.04	qfq	1,389,805	38,399,197	1.61%
2025-06-30	27.28	27.63	27.10	27.29	26.62	qfq	1,235,703	33,820,850	0.89%
2025-06-27	26.68	27.23	26.64	27.05	26.38	qfq	1,285,875	34,547,307	1.88%
2025-06-26	26.78	26.78	26.55	26.55	25.89	qfq	575,700	15,345,037	-0.86%
2025-06-25	26.67	26.84	26.53	26.78	26.12	qfq	593,000	15,827,713	0.19%
2025-06-24	26.49	26.79	26.42	26.73	26.07	qfq	657,000	17,501,202	0.91%
2025-06-23	26.27	26.54	25.90	26.49	25.84	qfq	788,200	20,621,456	0.84%
2025-06-20	26.21	26.73	26.21	26.27	25.62	qfq	781,600	20,674,612	-0.23%
2025-06-19	26.73	26.73	26.22	26.33	25.68	qfq	805,200	21,231,601	-0.98%
2025-06-18	26.70	26.98	26.56	26.59	25.93	qfq	637,500	17,011,336	-0.64%
2025-06-17	27.30	27.37	26.71	26.76	26.10	qfq	1,037,000	28,003,699	-4.53%
2025-06-16	27.80	28.26	27.56	28.03	26.68	qfq	1,445,400	40,416,039	0.72%
2025-06-13	27.74	28.09	27.58	27.83	26.49	qfq	924,800	25,702,396	-0.43%
2025-06-12	27.77	27.98	27.65	27.95	26.60	qfq	904,700	25,225,442	0.65%
2025-06-11	27.66	27.88	27.51	27.77	26.43	qfq	823,600	22,828,803	0.76%
2025-06-10	27.68	27.81	27.31	27.56	26.23	qfq	908,500	25,050,566	-0.43%
2025-06-09	27.70	27.88	27.60	27.68	26.34	qfq	930,400	25,817,450	0.00%
2025-06-06	27.56	27.69	27.46	27.68	26.34	qfq	827,900	22,835,361	0.44%
2025-06-05	28.21	28.45	27.38	27.56	26.23	qfq	1,604,900	44,511,968	-2.55%
2025-06-04	28.00	28.43	27.77	28.28	26.92	qfq	1,706,706	48,053,484	1.73%
2025-06-03	27.19	27.84	27.19	27.80	26.46	qfq	1,638,194	45,201,576	1.76%
2025-05-30	27.08	27.57	26.98	27.32	26.00	qfq	1,767,073	48,346,152	0.89%
2025-05-29	27.00	27.17	26.70	27.08	25.77	qfq	1,005,800	27,192,371	0.56%
2025-05-28	26.89	27.04	26.81	26.93	25.63	qfq	582,300	15,669,489	-0.22%
2025-05-27	26.76	27.05	26.51	26.99	25.69	qfq	1,155,900	31,138,954	0.75%
2025-05-26	26.60	26.81	26.33	26.79	25.50	qfq	1,252,700	33,263,779	0.22%
2025-05-23	26.71	27.03	26.62	26.73	25.44	qfq	1,134,000	30,407,322	0.41%
2025-05-22	26.84	26.85	26.62	26.62	25.34	qfq	801,400	21,395,632	-0.75%
2025-05-21	26.97	27.05	26.70	26.82	25.53	qfq	827,600	22,223,488	-0.59%
2025-05-20	26.77	27.15	26.77	26.98	25.68	qfq	1,036,500	27,944,646	0.82%
2025-05-19	26.95	27.03	26.65	26.76	25.47	qfq	736,400	19,698,715	-0.71%
2025-05-16	26.72	27.01	26.61	26.95	25.65	qfq	1,211,506	32,527,072	0.86%
2025-05-15	26.66	26.93	26.61	26.72	25.43	qfq	969,800	25,973,581	0.00%
2025-05-14	26.65	26.79	26.49	26.72	25.43	qfq	1,072,605	28,573,906	0.11%
2025-05-13	26.85	26.85	26.65	26.69	25.40	qfq	974,700	26,046,657	-0.04%
2025-05-12	26.81	27.10	26.54	26.70	25.41	qfq	1,804,468	48,196,394	-0.48%
2025-05-09	26.97	27.31	26.83	26.83	25.54	qfq	1,935,490	52,396,632	-1.61%
2025-05-08	27.14	27.32	27.02	27.27	25.95	qfq	1,276,947	34,757,621	0.07%
2025-05-07	27.05	27.30	27.01	27.25	25.94	qfq	1,878,447	51,011,629	1.30%
2025-05-06	26.69	27.10	26.54	26.90	25.60	qfq	2,120,700	57,065,115	0.82%
2025-04-30	27.01	27.19	26.53	26.68	25.39	qfq	2,405,800	64,493,173	0.79%
2025-04-29	26.50	26.80	26.22	26.47	25.19	qfq	1,618,663	42,885,822	-0.49%
2025-04-28	27.80	27.85	26.01	26.60	25.32	qfq	5,295,692	141,181,855	-4.32%
2025-04-25	30.56	30.86	27.45	27.80	26.46	qfq	9,388,417	272,719,693	-8.85%
2025-04-24	30.30	30.65	29.91	30.50	29.03	qfq	3,744,249	113,433,325	0.69%
2025-04-23	29.65	30.37	29.40	30.29	28.83	qfq	4,008,803	120,377,652	2.37%
2025-04-22	29.08	29.66	29.01	29.59	28.16	qfq	2,595,878	76,345,278	1.75%
2025-04-21	28.20	29.09	28.20	29.08	27.68	qfq	2,345,964	67,178,766	3.16%
2025-04-18	28.00	28.31	27.90	28.19	26.83	qfq	1,498,736	42,102,360	0.86%
2025-04-17	28.48	28.59	27.55	27.95	26.60	qfq	2,997,300	84,126,820	-1.96%
2025-04-16	28.66	29.09	28.25	28.51	27.13	qfq	2,986,000	85,530,203	-2.30%
2025-04-15	28.82	29.29	28.46	29.18	27.77	qfq	2,898,834	84,062,341	1.25%
2025-04-14	28.36	28.89	28.13	28.82	27.43	qfq	2,805,275	80,190,620	2.49%
2025-04-11	28.54	28.60	27.91	28.12	26.76	qfq	3,657,306	103,305,320	-1.47%
2025-04-10	27.20	28.55	26.90	28.54	27.16	qfq	4,986,303	139,701,069	6.29%
2025-04-09	26.45	26.96	26.00	26.85	25.55	qfq	1,690,162	44,638,044	0.56%
2025-04-08	26.06	27.09	26.06	26.70	25.41	qfq	2,556,912	67,779,812	0.91%
2025-04-07	27.20	27.20	26.00	26.46	25.18	qfq	3,228,200	85,324,470	-4.27%
2025-04-03	26.98	27.79	26.98	27.64	26.31	qfq	1,448,514	39,830,931	1.39%
2025-04-02	27.36	27.70	27.20	27.26	25.95	qfq	1,625,612	44,590,122	-0.47%
2025-04-01	26.80	27.49	26.80	27.39	26.07	qfq	2,309,884	62,783,548	2.20%
2025-03-31	27.38	27.54	26.70	26.80	25.51	qfq	1,321,672	35,671,363	-2.12%
2025-03-28	27.51	27.90	27.31	27.38	26.06	qfq	3,092,900	85,663,547	0.29%
2025-03-27	27.40	27.70	27.25	27.30	25.98	qfq	1,532,029	42,040,559	-0.84%
2025-03-26	27.12	27.53	26.99	27.53	26.20	qfq	1,691,577	46,218,920	2.00%
2025-03-25	27.11	27.19	26.81	26.99	25.69	qfq	891,378	24,103,284	-0.44%
2025-03-24	26.71	27.42	26.60	27.11	25.80	qfq	1,487,869	40,205,369	1.38%
2025-03-21	26.90	26.96	26.60	26.74	25.45	qfq	792,000	21,182,350	-0.74%
2025-03-20	26.66	27.02	26.61	26.94	25.64	qfq	1,338,682	36,022,959	0.79%
2025-03-19	26.50	27.00	26.23	26.73	25.44	qfq	1,713,708	45,692,977	1.25%
2025-03-18	26.14	26.41	26.02	26.40	25.13	qfq	692,586	18,160,440	0.99%
2025-03-17	26.20	26.20	26.02	26.14	24.88	qfq	405,331	10,580,133	-0.11%
2025-03-14	25.88	26.18	25.77	26.17	24.91	qfq	671,308	17,478,728	1.28%
2025-03-13	25.86	25.88	25.63	25.84	24.59	qfq	338,306	8,717,083	0.04%
2025-03-12	25.81	26.07	25.70	25.83	24.58	qfq	329,600	8,511,382	-0.50%
2025-03-11	25.74	25.96	25.63	25.96	24.71	qfq	363,268	9,386,759	0.43%
2025-03-10	25.65	25.94	25.65	25.85	24.60	qfq	393,700	10,154,455	0.51%
2025-03-07	25.61	25.93	25.61	25.72	24.48	qfq	417,202	10,744,353	-0.31%
2025-03-06	25.80	25.85	25.67	25.80	24.56	qfq	584,700	15,058,855	0.00%
2025-03-05	25.90	25.96	25.71	25.80	24.56	qfq	324,000	8,357,986	-0.50%
2025-03-04	25.95	26.07	25.71	25.93	24.68	qfq	303,903	7,876,408	0.58%
2025-03-03	26.01	26.01	25.68	25.78	24.54	qfq	452,975	11,713,960	-0.12%
2025-02-28	26.12	26.21	25.76	25.81	24.57	qfq	557,175	14,463,845	-1.07%
2025-02-27	26.00	26.11	25.80	26.09	24.83	qfq	815,775	21,150,448	-0.04%
2025-02-26	26.10	26.40	25.91	26.10	24.84	qfq	620,975	16,229,850	0.85%
2025-02-25	26.04	26.05	25.87	25.88	24.63	qfq	381,335	9,894,145	-0.61%
2025-02-24	26.17	26.25	25.99	26.04	24.78	qfq	637,432	16,599,996	-0.34%
2025-02-21	26.40	26.40	25.97	26.13	24.87	qfq	541,275	14,124,865	-0.23%
2025-02-20	26.10	26.33	26.00	26.19	24.93	qfq	576,800	15,102,812	0.69%
2025-02-19	26.07	26.15	25.91	26.01	24.76	qfq	529,203	13,771,236	-0.23%
2025-02-18	26.14	26.27	25.98	26.07	24.81	qfq	641,372	16,725,512	-0.27%
2025-02-17	26.19	26.26	25.96	26.14	24.88	qfq	464,403	12,119,061	0.08%
2025-02-14	26.22	26.51	26.06	26.12	24.86	qfq	325,091	8,513,995	0.00%
2025-02-13	26.64	26.73	26.11	26.12	24.86	qfq	933,600	24,543,064	-2.03%
2025-02-12	26.84	26.84	26.51	26.66	25.37	qfq	521,591	13,885,831	-0.41%
2025-02-11	26.49	26.80	26.12	26.77	25.48	qfq	844,091	22,371,658	1.75%
2025-02-10	26.26	26.38	26.11	26.31	25.04	qfq	486,900	12,793,237	0.19%
2025-02-07	26.23	26.44	26.07	26.26	24.99	qfq	618,599	16,241,555	0.00%
2025-02-06	26.21	26.50	26.02	26.26	24.99	qfq	890,472	23,292,259	-0.11%
2025-02-05	26.97	27.00	26.25	26.29	25.02	qfq	776,080	20,563,456	-2.52%
2025-01-27	26.56	27.27	26.56	26.97	25.67	qfq	841,900	22,761,411	1.05%
2025-01-24	26.72	26.72	26.26	26.69	25.40	qfq	752,100	19,933,858	0.34%
2025-01-23	26.70	26.80	26.47	26.60	25.32	qfq	863,700	23,047,593	0.83%
2025-01-22	26.70	26.70	26.26	26.38	25.11	qfq	413,700	10,943,967	-0.60%
2025-01-21	26.78	26.87	26.30	26.54	25.26	qfq	757,008	20,026,978	-0.97%
2025-01-20	26.10	26.87	25.97	26.80	25.51	qfq	1,826,136	48,653,288	3.00%
2025-01-17	25.63	26.07	25.49	26.02	24.76	qfq	713,744	18,426,303	0.62%
2025-01-16	25.62	25.99	25.54	25.86	24.61	qfq	819,300	21,118,271	0.98%
2025-01-15	25.37	25.90	25.30	25.61	24.37	qfq	622,200	15,970,345	0.79%
2025-01-14	25.02	25.50	24.96	25.41	24.18	qfq	715,600	18,083,631	1.80%
2025-01-13	25.20	25.25	24.80	24.96	23.76	qfq	380,100	9,474,376	-0.48%
2025-01-10	24.96	25.47	24.87	25.08	23.87	qfq	550,100	13,865,380	0.48%
2025-01-09	24.88	25.16	24.84	24.96	23.76	qfq	344,800	8,626,394	-0.60%
2025-01-08	24.97	25.19	24.66	25.11	23.90	qfq	356,000	8,898,832	0.64%
2025-01-07	24.92	25.05	24.72	24.95	23.75	qfq	439,500	10,930,188	-0.16%
2025-01-06	25.00	25.26	24.06	24.99	23.78	qfq	594,600	14,829,899	0.16%
2025-01-03	25.21	25.47	24.94	24.95	23.75	qfq	810,800	20,399,494	-0.99%
2025-01-02	25.49	25.75	25.00	25.20	23.98	qfq	911,405	23,132,264	-1.41%
2024-12-31	25.88	26.05	25.53	25.56	24.33	qfq	609,700	15,675,888	-1.46%
2024-12-30	26.11	26.17	25.92	25.94	24.69	qfq	581,103	15,124,971	-0.84%
2024-12-27	26.12	26.24	26.06	26.16	24.90	qfq	626,903	16,400,859	-0.04%
2024-12-26	26.20	26.26	26.12	26.17	24.91	qfq	531,803	13,918,261	-0.04%
2024-12-25	26.54	26.54	26.04	26.18	24.92	qfq	502,800	13,156,738	-0.98%
2024-12-24	26.18	26.59	26.18	26.44	25.16	qfq	618,900	16,339,590	0.99%
2024-12-23	26.91	26.91	26.14	26.18	24.92	qfq	1,550,103	41,029,393	-2.82%
2024-12-20	26.41	27.29	26.31	26.94	25.64	qfq	1,685,603	45,344,677	2.01%
2024-12-19	26.15	26.50	25.80	26.41	25.14	qfq	908,700	23,762,087	0.84%
2024-12-18	26.16	26.51	26.05	26.19	24.93	qfq	814,300	21,375,889	0.11%
2024-12-17	26.67	26.74	26.07	26.16	24.90	qfq	1,009,203	26,610,283	-1.17%
2024-12-16	26.55	26.74	26.38	26.47	25.19	qfq	666,600	17,672,614	-0.82%
2024-12-13	27.05	27.05	26.61	26.69	25.40	qfq	1,055,700	28,267,671	-1.33%
2024-12-12	26.88	27.13	26.73	27.05	25.75	qfq	1,363,600	36,790,626	0.63%
2024-12-11	26.31	26.89	26.31	26.88	25.58	qfq	1,475,400	39,314,106	1.66%
2024-12-10	27.10	27.28	26.38	26.44	25.16	qfq	1,687,700	45,099,606	-0.49%
2024-12-09	26.50	26.82	26.38	26.57	25.29	qfq	1,256,200	33,435,203	0.91%
2024-12-06	26.13	26.41	25.95	26.33	25.06	qfq	914,000	23,980,251	0.84%
2024-12-05	26.30	26.43	25.98	26.11	24.85	qfq	1,252,700	32,773,153	-0.72%
2024-12-04	26.58	26.75	26.22	26.30	25.03	qfq	1,140,900	30,180,876	-1.50%
2024-12-03	26.92	26.99	26.53	26.70	25.41	qfq	1,056,903	28,256,758	-0.78%
2024-12-02	26.79	27.08	26.59	26.91	25.61	qfq	1,709,500	45,844,116	1.01%
2024-11-29	26.51	26.98	26.41	26.64	25.35	qfq	1,566,100	41,756,668	0.53%
2024-11-28	26.54	26.70	26.41	26.50	25.22	qfq	1,085,906	28,818,162	-0.34%
2024-11-27	26.41	26.59	26.03	26.59	25.31	qfq	1,310,053	34,454,420	0.42%
2024-11-26	26.80	27.55	26.41	26.48	25.20	qfq	2,271,100	61,108,544	-1.60%
2024-11-25	27.55	27.59	26.33	26.91	25.61	qfq	3,572,204	96,340,307	-1.68%
2024-11-22	29.35	29.35	27.35	27.37	26.05	qfq	5,863,800	163,799,737	-8.12%
2024-11-21	28.41	30.08	27.90	29.79	28.35	qfq	6,997,483	202,165,227	6.93%
2024-11-20	25.82	28.39	25.70	27.86	26.52	qfq	4,708,138	128,239,905	7.57%
2024-11-19	25.49	25.97	25.38	25.90	24.65	qfq	1,173,510	30,145,145	1.65%
2024-11-18	26.11	26.28	25.37	25.48	24.25	qfq	1,551,900	40,122,165	-1.47%
2024-11-15	25.59	26.52	25.49	25.86	24.61	qfq	1,768,700	46,002,766	1.13%
2024-11-14	26.04	26.08	25.55	25.57	24.34	qfq	1,104,300	28,501,119	-1.80%
2024-11-13	26.13	26.24	25.70	26.04	24.78	qfq	1,317,842	34,163,794	-0.31%
2024-11-12	26.31	26.82	25.94	26.12	24.86	qfq	2,600,295	68,554,963	-0.42%
2024-11-11	26.11	26.38	26.03	26.23	24.96	qfq	1,253,419	32,856,850	-0.23%
2024-11-08	26.25	26.48	26.13	26.29	25.02	qfq	1,719,419	45,212,064	0.23%
2024-11-07	25.94	26.45	25.85	26.23	24.96	qfq	2,062,430	54,028,230	1.12%
2024-11-06	26.24	26.32	25.81	25.94	24.69	qfq	2,344,757	61,033,867	-0.92%
2024-11-05	26.14	26.33	25.67	26.18	24.92	qfq	2,976,341	77,432,632	0.11%
2024-11-04	26.00	26.17	24.85	26.15	24.89	qfq	4,076,620	104,584,232	-5.05%
2024-11-01	27.98	27.99	27.49	27.54	26.21	qfq	991,643	27,519,705	-0.15%
2024-10-31	27.82	27.97	27.48	27.58	26.25	qfq	1,137,500	31,501,100	-0.33%
2024-10-30	28.07	28.41	27.46	27.67	26.34	qfq	1,203,891	33,536,702	-1.35%
2024-10-29	28.26	28.55	28.01	28.05	26.70	qfq	847,200	23,884,607	-1.27%
2024-10-28	28.56	28.61	28.11	28.41	27.04	qfq	1,502,900	42,504,321	-0.84%
2024-10-25	28.45	28.65	28.23	28.65	27.27	qfq	1,403,403	39,877,133	0.70%
2024-10-24	28.17	28.70	28.02	28.45	27.08	qfq	1,270,300	36,128,206	1.61%
2024-10-23	28.10	28.35	27.95	28.00	26.65	qfq	942,000	26,487,057	-0.36%
2024-10-22	27.65	28.40	27.65	28.10	26.74	qfq	762,475	21,439,043	1.33%
2024-10-21	27.81	28.32	27.40	27.73	26.39	qfq	987,100	27,353,821	-0.29%
2024-10-18	27.20	27.96	27.07	27.81	26.47	qfq	1,156,366	31,897,179	1.79%
2024-10-17	27.15	27.70	26.84	27.32	26.00	qfq	967,003	26,334,435	1.11%
2024-10-16	27.15	27.44	26.80	27.02	25.72	qfq	1,093,200	29,562,864	-1.53%
2024-10-15	27.66	28.06	27.33	27.44	26.12	qfq	761,000	20,977,476	-1.96%
2024-10-14	27.99	28.18	27.55	27.99	26.64	qfq	1,087,111	30,254,140	1.52%
2024-10-11	28.31	28.64	27.52	27.57	26.24	qfq	1,172,435	32,948,744	-2.20%
2024-10-10	27.73	29.00	27.73	28.19	26.83	qfq	1,376,557	39,136,963	1.77%
2024-10-09	29.56	29.56	27.62	27.70	26.36	qfq	1,887,057	53,973,015	-6.29%
2024-10-08	31.83	32.06	28.62	29.56	28.13	qfq	3,890,005	117,974,179	1.13%
2024-09-30	28.14	29.49	27.44	29.23	27.82	qfq	2,434,283	69,939,675	6.87%
2024-09-27	26.62	27.45	26.57	27.35	26.03	qfq	740,300	20,104,919	2.86%
2024-09-26	25.61	26.59	25.42	26.59	25.31	qfq	847,288	22,115,209	2.94%
2024-09-25	26.20	26.62	25.76	25.83	24.58	qfq	713,983	18,707,630	-0.96%
2024-09-24	25.48	26.08	25.30	26.08	24.82	qfq	503,000	12,955,658	3.21%
2024-09-23	25.50	25.65	25.10	25.27	24.05	qfq	368,900	9,344,606	-0.98%
2024-09-20	26.27	26.39	25.40	25.52	24.29	qfq	863,359	22,180,340	-2.89%
2024-09-19	26.38	26.60	26.18	26.28	25.01	qfq	492,300	12,966,828	-0.38%
2024-09-18	26.25	26.55	26.15	26.38	25.11	qfq	461,655	12,142,229	0.53%
2024-09-13	26.40	26.48	26.24	26.24	24.97	qfq	416,600	10,962,984	-0.08%
2024-09-12	26.52	26.57	26.18	26.26	24.99	qfq	363,800	9,592,761	-0.27%
2024-09-11	26.30	26.59	26.21	26.33	25.06	qfq	422,200	11,132,905	-0.60%
2024-09-10	26.39	26.58	26.26	26.49	25.21	qfq	344,400	9,092,512	0.38%
2024-09-09	26.35	26.59	26.13	26.39	25.12	qfq	636,603	16,775,363	-0.75%
2024-09-06	26.37	26.63	26.35	26.59	25.31	qfq	527,800	13,980,991	0.45%
2024-09-05	25.90	26.47	25.90	26.47	25.19	qfq	534,700	14,021,849	1.81%
2024-09-04	26.31	26.37	25.91	26.00	24.75	qfq	749,665	19,570,424	-1.18%
2024-09-03	25.41	26.52	25.41	26.31	25.04	qfq	1,184,900	31,100,794	2.65%
2024-09-02	25.44	25.72	25.20	25.63	24.39	qfq	800,561	20,400,832	0.71%
2024-08-30	26.03	26.06	25.39	25.45	24.22	qfq	1,210,991	31,027,222	-2.15%
2024-08-29	25.81	26.05	25.70	26.01	24.76	qfq	291,691	7,556,353	0.70%
2024-08-28	25.45	25.88	25.32	25.83	24.58	qfq	255,591	6,571,028	0.74%
2024-08-27	25.75	25.96	25.58	25.64	24.40	qfq	209,600	5,390,550	-0.54%
2024-08-26	25.98	25.99	25.57	25.78	24.54	qfq	475,200	12,265,388	-0.31%
2024-08-23	25.99	26.24	25.53	25.86	24.61	qfq	424,200	10,940,149	-0.50%
2024-08-22	26.49	26.49	25.97	25.99	24.74	qfq	496,000	12,958,818	-1.89%
2024-08-21	26.46	26.65	26.38	26.49	25.21	qfq	320,500	8,490,648	0.08%
2024-08-20	26.67	26.83	26.46	26.47	25.19	qfq	628,803	16,734,693	-0.75%
2024-08-19	26.90	27.35	26.60	26.67	25.38	qfq	608,981	16,376,799	-1.80%
2024-08-16	27.26	27.34	26.80	27.16	25.85	qfq	735,800	19,898,782	-0.55%
2024-08-15	26.71	27.64	26.71	27.31	25.99	qfq	775,100	21,238,310	1.34%
2024-08-14	26.93	27.13	26.68	26.95	25.65	qfq	664,500	17,928,804	0.07%
2024-08-13	27.22	27.38	26.81	26.93	25.63	qfq	844,400	22,791,959	-1.25%
2024-08-12	27.14	27.57	26.92	27.27	25.95	qfq	1,046,280	28,459,479	-0.07%
2024-08-09	28.58	28.62	27.15	27.29	25.97	qfq	2,960,003	81,852,571	-5.34%
2024-08-08	28.35	29.10	27.86	28.83	27.44	qfq	3,793,208	108,669,079	2.23%
2024-08-07	27.19	28.40	27.08	28.20	26.84	qfq	1,992,048	55,572,965	3.52%
2024-08-06	26.90	27.26	26.89	27.24	25.93	qfq	581,494	15,753,297	1.04%
2024-08-05	27.09	27.68	26.91	26.96	25.66	qfq	840,032	22,840,228	-0.48%
2024-08-02	26.44	27.35	26.44	27.09	25.78	qfq	539,700	14,606,588	0.37%
2024-08-01	26.82	27.45	26.82	26.99	25.69	qfq	695,200	18,883,429	0.75%
2024-07-31	26.21	26.92	26.13	26.79	25.50	qfq	636,000	16,986,021	1.86%
2024-07-30	26.46	26.60	26.22	26.30	25.03	qfq	688,822	18,174,021	-1.05%
2024-07-29	26.66	27.14	26.31	26.58	25.30	qfq	699,892	18,678,896	-0.45%
2024-07-26	26.98	27.20	26.60	26.70	25.41	qfq	635,300	17,031,588	-0.45%
2024-07-25	26.80	27.10	26.60	26.82	25.53	qfq	570,800	15,320,524	-0.63%
2024-07-24	26.72	27.25	26.63	26.99	25.69	qfq	859,332	23,155,705	0.33%
2024-07-23	27.66	28.06	26.90	26.90	25.60	qfq	984,564	26,828,832	-2.00%
2024-07-22	27.50	27.85	27.03	27.45	26.13	qfq	845,700	23,243,188	-0.36%
2024-07-19	26.38	27.55	26.37	27.55	26.22	qfq	1,529,635	41,579,966	3.53%
2024-07-18	25.99	26.79	25.72	26.61	25.33	qfq	946,267	24,985,551	1.88%
2024-07-17	26.01	26.36	25.82	26.12	24.86	qfq	665,300	17,431,554	0.46%
2024-07-16	25.91	26.00	25.62	26.00	24.75	qfq	380,000	9,815,627	0.39%
2024-07-15	25.90	26.16	25.64	25.90	24.65	qfq	575,800	14,910,393	-1.07%
2024-07-12	26.37	26.45	25.88	26.18	24.92	qfq	725,027	18,924,612	-0.72%
2024-07-11	25.80	26.48	25.52	26.37	25.10	qfq	1,286,608	33,574,798	3.33%
2024-07-10	25.91	26.18	25.45	25.52	24.29	qfq	946,940	24,320,244	-1.69%
2024-07-09	25.53	25.99	25.26	25.96	24.71	qfq	1,078,167	27,678,271	1.60%
2024-07-08	25.69	25.81	25.32	25.55	24.32	qfq	883,500	22,605,798	-0.12%
2024-07-05	24.90	25.65	24.89	25.58	24.35	qfq	1,144,350	29,072,451	1.79%
2024-07-04	25.00	25.65	24.85	25.13	23.92	qfq	1,284,275	32,322,999	-0.28%
2024-07-03	25.01	26.20	25.01	25.20	23.98	qfq	1,923,390	49,162,083	0.16%
2024-07-02	25.51	25.94	24.82	25.16	23.95	qfq	2,245,772	56,904,153	-1.68%
2024-07-01	23.91	25.68	23.80	25.59	24.36	qfq	2,838,528	70,634,850	6.49%
2024-06-28	24.52	24.54	23.80	24.03	22.87	qfq	2,048,539	49,299,899	-2.99%
2024-06-27	24.21	24.89	23.90	24.77	23.58	qfq	1,917,872	46,913,354	0.86%
2024-06-26	24.27	24.72	23.66	24.56	23.38	qfq	1,628,135	39,617,498	-1.76%
2024-06-25	24.12	25.45	24.00	25.00	23.32	qfq	2,172,194	54,124,729	4.78%
2024-06-24	24.32	24.61	23.82	23.86	22.26	qfq	870,400	20,974,428	-2.29%
2024-06-21	24.28	24.68	24.16	24.42	22.78	qfq	296,166	7,232,667	-0.08%
2024-06-20	24.70	24.97	24.10	24.44	22.80	qfq	694,294	17,004,561	-1.05%
2024-06-19	25.03	25.18	24.56	24.70	23.04	qfq	778,388	19,293,636	-1.55%
2024-06-18	25.10	25.35	25.00	25.09	23.40	qfq	442,729	11,136,216	-0.67%
2024-06-17	25.33	25.53	25.11	25.26	23.56	qfq	228,549	5,777,492	-0.16%
2024-06-14	25.30	25.47	25.15	25.30	23.60	qfq	336,100	8,493,095	-0.04%
2024-06-13	25.43	25.67	25.23	25.31	23.61	qfq	517,841	13,142,191	-0.51%
2024-06-12	25.84	25.99	25.40	25.44	23.73	qfq	576,145	14,782,511	-1.13%
2024-06-11	25.36	25.97	25.16	25.73	24.00	qfq	421,629	10,828,254	0.59%
2024-06-07	25.19	25.75	25.19	25.58	23.86	qfq	443,951	11,342,849	0.51%
2024-06-06	26.20	26.20	25.23	25.45	23.74	qfq	781,484	19,949,536	-1.89%
2024-06-05	26.47	26.60	25.91	25.94	24.20	qfq	462,100	12,105,034	-1.93%
2024-06-04	26.43	26.70	26.20	26.45	24.67	qfq	411,803	10,897,372	-0.38%
2024-06-03	27.12	27.12	26.28	26.55	24.77	qfq	601,900	15,986,677	-1.26%
2024-05-31	26.52	27.20	26.52	26.89	25.08	qfq	573,143	15,396,810	1.89%
2024-05-30	26.42	26.68	26.25	26.39	24.62	qfq	303,942	8,037,085	-0.26%
2024-05-29	26.52	26.89	26.41	26.46	24.68	qfq	359,000	9,555,074	-0.86%
2024-05-28	26.84	26.92	26.55	26.69	24.90	qfq	245,700	6,560,606	-0.63%
2024-05-27	26.56	26.90	26.38	26.86	25.05	qfq	331,800	8,831,280	1.13%
2024-05-24	26.39	26.83	26.39	26.56	24.77	qfq	724,972	19,300,778	0.57%
2024-05-23	26.85	26.88	26.35	26.41	24.63	qfq	660,900	17,562,105	-1.64%
2024-05-22	27.19	27.19	26.70	26.85	25.05	qfq	350,042	9,408,892	-0.78%
2024-05-21	27.16	27.33	26.88	27.06	25.24	qfq	351,400	9,518,184	-0.37%
2024-05-20	26.90	27.19	26.90	27.16	25.33	qfq	464,301	12,571,123	0.63%
2024-05-17	27.17	27.40	26.73	26.99	25.18	qfq	500,300	13,476,385	-0.66%
2024-05-16	27.05	27.64	27.01	27.17	25.34	qfq	596,700	16,337,472	-0.18%
2024-05-15	27.30	27.38	26.90	27.22	25.39	qfq	518,472	14,085,585	-0.22%
2024-05-14	26.88	27.41	26.75	27.28	25.45	qfq	720,798	19,640,482	1.45%
2024-05-13	27.04	27.58	26.69	26.89	25.08	qfq	1,137,775	30,746,303	-1.79%
2024-05-10	27.01	28.08	27.01	27.38	25.54	qfq	1,438,319	39,716,084	1.15%
2024-05-09	27.76	27.89	27.00	27.07	25.25	qfq	1,507,675	41,256,115	-2.45%
2024-05-08	27.43	27.88	27.34	27.75	25.88	qfq	990,817	27,465,176	0.69%
2024-05-07	27.85	28.35	27.38	27.56	25.71	qfq	1,247,645	34,509,326	-1.01%
2024-05-06	27.87	27.87	27.12	27.84	25.97	qfq	1,338,733	36,845,744	1.46%
2024-04-30	26.60	27.89	26.38	27.44	25.60	qfq	1,854,674	50,571,476	2.96%
2024-04-29	26.14	26.90	25.88	26.65	24.86	qfq	1,126,379	29,948,080	1.91%
2024-04-26	25.93	26.28	25.49	26.15	24.39	qfq	1,194,177	30,900,610	0.62%
2024-04-25	25.61	26.10	25.61	25.99	24.24	qfq	1,219,938	31,578,331	0.81%
2024-04-24	25.22	25.96	24.91	25.78	24.05	qfq	1,774,602	45,137,842	0.90%
2024-04-23	26.25	26.99	25.17	25.55	23.83	qfq	3,347,314	86,069,728	-2.70%
2024-04-22	23.82	26.26	23.67	26.26	24.50	qfq	4,323,136	109,424,543	10.01%
2024-04-19	23.55	24.27	23.35	23.87	22.27	qfq	1,241,047	29,737,769	1.36%
2024-04-18	23.76	23.84	23.45	23.55	21.97	qfq	628,203	14,822,591	-0.93%
2024-04-17	22.40	24.00	22.40	23.77	22.17	qfq	1,448,472	34,033,716	6.26%
2024-04-16	22.59	22.80	22.02	22.37	20.87	qfq	891,127	19,992,048	-1.28%
2024-04-15	23.42	23.76	22.37	22.66	21.14	qfq	1,811,600	41,590,114	-5.03%
2024-04-12	22.40	23.90	22.28	23.86	22.26	qfq	2,563,390	59,700,105	5.53%
2024-04-11	22.83	23.13	22.58	22.61	21.09	qfq	383,100	8,751,390	-1.18%
2024-04-10	23.17	23.33	22.72	22.88	21.34	qfq	391,368	9,001,710	-1.80%
2024-04-09	23.15	23.35	22.96	23.30	21.73	qfq	437,929	10,141,781	0.78%
2024-04-08	23.32	23.44	23.07	23.12	21.57	qfq	447,900	10,397,594	-0.86%
2024-04-03	23.24	23.38	23.03	23.32	21.75	qfq	285,300	6,638,521	0.34%
2024-04-02	23.45	23.45	23.05	23.24	21.68	qfq	388,094	8,996,321	-0.73%
2024-04-01	22.98	23.44	22.98	23.41	21.84	qfq	627,600	14,598,827	2.14%
2024-03-29	22.89	23.09	22.81	22.92	21.38	qfq	295,692	6,775,430	0.13%
2024-03-28	23.12	23.47	22.66	22.89	21.35	qfq	791,411	18,111,577	-1.46%
2024-03-27	23.02	23.98	22.99	23.23	21.67	qfq	1,256,370	29,540,248	0.78%
2024-03-26	22.99	23.18	22.68	23.05	21.50	qfq	512,978	11,768,379	0.39%
2024-03-25	23.10	23.23	22.81	22.96	21.42	qfq	461,000	10,604,670	-1.03%
2024-03-22	23.25	23.39	22.88	23.20	21.64	qfq	857,545	19,943,803	-0.39%
2024-03-21	23.57	23.60	23.21	23.29	21.72	qfq	339,403	7,927,106	-0.85%
2024-03-20	23.55	23.55	23.23	23.49	21.91	qfq	416,103	9,723,065	-0.17%
2024-03-19	23.49	23.75	23.48	23.53	21.95	qfq	600,047	14,178,793	0.17%
2024-03-18	23.29	23.53	23.22	23.49	21.91	qfq	517,247	12,098,753	0.86%
2024-03-15	23.11	23.31	23.05	23.29	21.72	qfq	414,929	9,612,411	0.22%
2024-03-14	23.60	23.76	23.12	23.24	21.68	qfq	524,280	12,295,885	-1.15%
2024-03-13	23.37	23.67	23.10	23.51	21.93	qfq	699,800	16,383,256	0.56%
2024-03-12	23.38	23.49	23.17	23.38	21.81	qfq	811,003	18,898,551	0.26%
2024-03-11	23.66	23.81	22.95	23.32	21.75	qfq	1,196,495	27,782,532	-1.44%
2024-03-08	22.41	23.92	22.41	23.66	22.07	qfq	1,737,833	40,835,439	4.74%
2024-03-07	22.23	22.83	22.23	22.59	21.07	qfq	580,672	13,102,399	1.07%
2024-03-06	22.22	22.56	22.04	22.35	20.85	qfq	335,372	7,467,479	0.59%
2024-03-05	22.59	22.69	22.11	22.22	20.73	qfq	469,800	10,497,730	-1.64%
2024-03-04	22.36	22.71	22.25	22.59	21.07	qfq	338,072	7,614,041	0.53%
2024-03-01	22.56	22.99	22.31	22.47	20.96	qfq	370,100	8,299,948	-0.35%
2024-02-29	22.04	22.70	22.04	22.55	21.03	qfq	542,000	12,147,162	1.58%
2024-02-28	23.00	23.47	22.16	22.20	20.71	qfq	818,272	18,765,642	-3.35%
2024-02-27	22.65	22.97	22.65	22.97	21.43	qfq	319,922	7,304,010	0.61%
2024-02-26	22.45	23.06	22.33	22.83	21.30	qfq	483,450	11,000,496	0.71%
2024-02-23	22.25	22.80	22.25	22.67	21.15	qfq	494,772	11,152,087	1.21%
2024-02-22	23.08	23.08	22.30	22.40	20.89	qfq	486,416	10,913,163	0.13%
2024-02-21	22.23	22.68	22.01	22.37	20.87	qfq	592,319	13,301,955	0.90%
2024-02-20	22.30	22.43	22.06	22.17	20.68	qfq	458,824	10,195,175	-0.72%
2024-02-19	21.35	22.46	21.34	22.33	20.83	qfq	1,204,843	26,633,116	4.64%
2024-02-08	20.91	21.45	19.47	21.34	19.91	qfq	1,072,568	22,209,820	4.15%
2024-02-07	20.85	21.15	20.31	20.49	19.11	qfq	1,156,779	23,943,476	-0.15%
2024-02-06	19.87	20.73	19.23	20.52	19.14	qfq	968,663	19,464,507	2.65%
2024-02-05	19.94	20.33	19.13	19.99	18.65	qfq	1,234,512	24,191,721	0.10%
2024-02-02	20.48	20.76	19.43	19.97	18.63	qfq	1,094,477	22,045,924	-2.49%
2024-02-01	20.33	20.88	20.05	20.48	19.10	qfq	726,344	14,858,968	-0.39%
2024-01-31	21.22	21.54	20.48	20.56	19.18	qfq	777,616	16,169,609	-3.25%
2024-01-30	21.92	21.92	21.24	21.25	19.82	qfq	527,172	11,379,088	-2.66%
2024-01-29	22.17	22.34	21.75	21.83	20.36	qfq	548,072	12,047,581	-1.22%
2024-01-26	22.02	22.32	21.95	22.10	20.61	qfq	840,500	18,590,728	0.50%
2024-01-25	21.41	22.16	21.15	21.99	20.51	qfq	832,086	18,136,568	2.71%
2024-01-24	21.32	21.64	20.76	21.41	19.97	qfq	1,072,186	22,758,337	0.42%
2024-01-23	21.00	21.46	20.57	21.32	19.89	qfq	856,275	18,030,127	2.70%
2024-01-22	22.11	22.12	20.56	20.76	19.36	qfq	833,300	17,820,741	-6.36%
2024-01-19	22.45	22.60	22.15	22.17	20.68	qfq	499,406	11,156,194	-0.63%
2024-01-18	22.84	22.84	21.77	22.31	20.81	qfq	1,049,004	23,325,475	-2.15%
2024-01-17	23.24	23.35	22.80	22.80	21.27	qfq	376,100	8,665,607	-1.89%
2024-01-16	23.25	23.48	23.02	23.24	21.68	qfq	481,303	11,168,911	0.04%
2024-01-15	23.16	23.59	23.02	23.23	21.67	qfq	472,925	10,977,884	-0.43%
2024-01-12	23.29	23.71	23.29	23.33	21.76	qfq	479,162	11,270,284	-0.21%
2024-01-11	23.34	23.40	22.95	23.38	21.81	qfq	522,519	12,115,752	0.95%
2024-01-10	23.19	23.45	22.95	23.16	21.60	qfq	674,300	15,654,879	-0.26%
2024-01-09	23.07	23.48	23.00	23.22	21.66	qfq	497,600	11,546,123	0.65%
2024-01-08	23.50	23.50	23.02	23.07	21.52	qfq	561,408	13,076,056	-1.83%
2024-01-05	23.70	23.93	23.45	23.50	21.92	qfq	820,700	19,463,527	-0.84%
2024-01-04	23.88	23.96	23.60	23.70	22.11	qfq	557,000	13,221,489	-0.55%
2024-01-03	23.75	24.08	23.61	23.83	22.23	qfq	746,500	17,829,478	-0.08%
2024-01-02	23.92	24.09	23.61	23.85	22.25	qfq	619,602	14,778,893	-0.79%
2023-12-29	23.60	24.07	23.48	24.04	22.42	qfq	634,500	15,149,234	1.69%
2023-12-28	23.01	23.68	23.01	23.64	22.05	qfq	701,591	16,438,432	2.07%
2023-12-27	22.89	23.16	22.68	23.16	21.60	qfq	533,306	12,232,367	1.14%
2023-12-26	23.57	23.57	22.90	22.90	21.36	qfq	645,975	14,892,372	-1.42%
2023-12-25	23.14	23.55	23.14	23.23	21.67	qfq	708,732	16,556,156	-0.26%
2023-12-22	23.35	23.57	23.26	23.29	21.72	qfq	560,800	13,098,520	-1.02%
2023-12-21	23.26	23.55	22.99	23.53	21.95	qfq	882,606	20,582,832	1.03%
2023-12-20	23.44	23.58	23.21	23.29	21.72	qfq	684,847	16,024,561	-0.34%
2023-12-19	23.30	23.43	23.15	23.37	21.80	qfq	500,625	11,658,211	0.60%
2023-12-18	24.02	24.02	23.16	23.23	21.67	qfq	1,176,128	27,648,464	-2.97%
2023-12-15	24.04	24.16	23.92	23.94	22.33	qfq	672,495	16,152,706	-0.37%
2023-12-14	24.28	24.51	24.01	24.03	22.41	qfq	757,623	18,360,360	-1.15%
2023-12-13	24.40	24.69	24.25	24.31	22.68	qfq	996,301	24,344,163	-0.65%
2023-12-12	24.68	24.93	24.42	24.47	22.83	qfq	908,000	22,315,117	-1.17%
2023-12-11	24.67	24.85	24.31	24.76	23.10	qfq	963,292	23,697,662	-0.04%
2023-12-08	25.21	25.44	24.73	24.77	23.11	qfq	1,328,354	33,168,283	-2.21%
2023-12-07	25.46	25.76	25.31	25.33	23.63	qfq	648,972	16,493,911	-0.94%
2023-12-06	25.33	25.79	25.30	25.57	23.85	qfq	656,244	16,763,323	0.55%
2023-12-05	25.76	25.80	25.30	25.43	23.72	qfq	848,300	21,620,690	-1.66%
2023-12-04	26.39	26.50	25.85	25.86	24.12	qfq	1,254,900	32,690,928	-1.97%
2023-12-01	26.48	26.54	26.23	26.38	24.61	qfq	542,900	14,317,097	0.11%
2023-11-30	26.32	26.47	26.17	26.35	24.58	qfq	525,403	13,809,825	0.00%
2023-11-29	26.65	26.77	26.30	26.35	24.58	qfq	771,532	20,432,925	-1.31%
2023-11-28	26.31	26.70	26.02	26.70	24.91	qfq	1,035,612	27,411,353	1.21%
2023-11-27	26.67	26.75	26.35	26.38	24.61	qfq	890,503	23,568,420	-1.46%
2023-11-24	26.90	26.90	26.52	26.77	24.97	qfq	751,642	20,087,616	-0.19%
2023-11-23	26.56	26.88	26.42	26.82	25.02	qfq	727,800	19,476,302	0.64%
2023-11-22	26.55	26.84	26.55	26.65	24.86	qfq	505,473	13,484,565	-0.30%
2023-11-21	26.85	26.92	26.70	26.73	24.93	qfq	481,500	12,908,822	-0.45%
2023-11-20	26.71	26.90	26.58	26.85	25.05	qfq	571,200	15,281,930	0.49%
2023-11-17	26.49	26.77	26.31	26.72	24.92	qfq	837,103	22,217,898	0.98%
2023-11-16	26.87	26.88	26.43	26.46	24.68	qfq	748,972	19,876,412	-1.01%
2023-11-15	26.86	26.93	26.63	26.73	24.93	qfq	627,500	16,770,374	0.07%
2023-11-14	26.62	26.78	26.44	26.71	24.91	qfq	672,700	17,903,591	0.34%
2023-11-13	26.90	26.90	26.40	26.62	24.83	qfq	881,003	23,365,692	-0.71%
2023-11-10	26.52	27.09	26.30	26.81	25.01	qfq	859,506	22,981,303	0.64%
2023-11-09	26.44	26.83	26.44	26.64	24.85	qfq	917,772	24,464,055	0.49%
2023-11-08	26.54	26.68	26.35	26.51	24.73	qfq	737,875	19,559,389	0.11%
2023-11-07	26.80	26.85	26.40	26.48	24.70	qfq	1,085,329	28,742,273	-0.82%
2023-11-06	26.44	26.80	26.10	26.70	24.91	qfq	1,062,411	28,280,492	1.64%
2023-11-03	26.19	26.43	26.07	26.27	24.50	qfq	810,712	21,300,733	0.11%
2023-11-02	26.44	26.50	26.00	26.24	24.48	qfq	1,005,945	26,384,608	-0.76%
2023-11-01	26.05	26.50	25.83	26.44	24.66	qfq	1,194,300	31,223,075	1.46%
2023-10-31	26.58	26.72	25.81	26.06	24.31	qfq	1,427,978	37,289,796	-1.85%
2023-10-30	26.58	27.30	26.50	26.55	24.77	qfq	1,451,250	39,065,840	-0.19%
2023-10-27	26.02	26.79	25.73	26.60	24.81	qfq	1,073,600	28,249,749	2.27%
2023-10-26	25.81	26.15	25.74	26.01	24.26	qfq	603,284	15,632,118	-0.23%
2023-10-25	26.15	26.47	25.95	26.07	24.32	qfq	848,969	22,175,568	-0.23%
2023-10-24	25.85	26.37	25.70	26.13	24.37	qfq	1,138,902	29,621,849	1.08%
2023-10-23	26.65	26.65	25.55	25.85	24.11	qfq	1,037,278	27,007,709	-3.18%
2023-10-20	27.09	27.16	26.60	26.70	24.91	qfq	607,295	16,310,895	-1.44%
2023-10-19	27.50	27.62	26.85	27.09	25.27	qfq	666,174	18,087,284	-1.17%
2023-10-18	27.79	27.79	27.40	27.41	25.57	qfq	492,800	13,541,169	-1.23%
2023-10-17	27.98	27.98	27.54	27.75	25.88	qfq	659,500	18,228,765	-0.89%
2023-10-16	28.00	28.28	27.85	28.00	26.12	qfq	1,089,247	30,617,263	0.07%
2023-10-13	27.92	28.07	27.75	27.98	26.10	qfq	554,003	15,467,442	0.18%
2023-10-12	27.99	28.32	27.70	27.93	26.05	qfq	884,003	24,734,995	0.11%
2023-10-11	28.00	28.37	27.88	27.90	26.02	qfq	1,017,775	28,583,555	-0.36%
2023-10-10	28.42	28.42	27.95	28.00	26.12	qfq	933,075	26,250,241	-0.39%
2023-10-09	28.85	28.85	27.93	28.11	26.22	qfq	1,042,797	29,322,297	-1.95%
2023-09-28	28.81	28.93	28.52	28.67	26.74	qfq	615,601	17,666,539	-0.10%
2023-09-27	28.15	28.89	28.11	28.70	26.77	qfq	729,026	20,865,973	1.92%
2023-09-26	28.87	28.87	28.05	28.16	26.27	qfq	682,097	19,274,190	-1.81%
2023-09-25	28.84	28.89	28.45	28.68	26.75	qfq	553,472	15,900,375	0.07%
2023-09-22	28.30	28.79	28.10	28.66	26.73	qfq	405,400	11,517,363	1.20%
2023-09-21	28.54	28.73	28.31	28.32	26.42	qfq	330,600	9,414,160	-0.88%
2023-09-20	28.59	28.93	28.45	28.57	26.65	qfq	330,550	9,475,749	-0.24%
2023-09-19	28.83	28.88	28.44	28.64	26.72	qfq	380,472	10,875,434	-0.49%
2023-09-18	28.81	28.81	28.35	28.78	26.85	qfq	452,150	12,951,785	1.02%
2023-09-15	28.51	28.96	28.40	28.49	26.58	qfq	543,900	15,582,973	0.32%
2023-09-14	28.77	28.78	28.16	28.40	26.49	qfq	492,000	13,973,729	-0.56%
2023-09-13	28.94	29.12	28.16	28.56	26.64	qfq	790,600	22,498,568	-1.31%
2023-09-12	29.09	29.28	28.83	28.94	26.99	qfq	460,503	13,346,234	0.14%
2023-09-11	28.90	29.35	28.77	28.90	26.96	qfq	525,672	15,245,430	-0.03%
2023-09-08	29.06	29.24	28.79	28.91	26.97	qfq	363,075	10,516,529	-0.52%
2023-09-07	29.73	29.73	29.05	29.06	27.11	qfq	440,418	12,907,954	-1.89%
2023-09-06	29.75	29.75	29.42	29.62	27.63	qfq	315,872	9,353,980	-0.27%
2023-09-05	29.80	29.80	29.55	29.70	27.70	qfq	384,700	11,417,706	-0.13%
2023-09-04	30.00	30.00	29.55	29.74	27.74	qfq	527,506	15,666,525	-0.50%
2023-09-01	29.99	29.99	29.40	29.89	27.88	qfq	567,883	16,859,412	0.34%
2023-08-31	29.60	29.85	29.37	29.79	27.79	qfq	505,545	15,015,376	0.37%
2023-08-30	29.44	29.78	29.15	29.68	27.69	qfq	639,428	18,947,665	0.92%
2023-08-29	27.80	29.45	27.80	29.41	27.43	qfq	1,421,437	41,169,699	4.74%
2023-08-28	28.88	29.28	27.91	28.08	26.19	qfq	988,735	28,084,069	1.19%
2023-08-25	27.74	28.35	27.50	27.75	25.88	qfq	736,292	20,623,280	0.04%
2023-08-24	28.54	28.55	27.34	27.74	25.88	qfq	861,849	23,840,617	-1.07%
2023-08-23	28.53	28.99	28.00	28.04	26.16	qfq	518,861	14,668,049	-1.65%
2023-08-22	29.39	29.47	28.38	28.51	26.59	qfq	838,347	24,010,016	-2.20%
2023-08-21	29.28	29.75	29.06	29.15	27.19	qfq	498,067	14,622,982	-0.07%
2023-08-18	29.70	29.71	29.00	29.17	27.21	qfq	767,167	22,475,727	-1.78%
2023-08-17	29.75	30.25	29.38	29.70	27.70	qfq	616,510	18,330,768	-1.00%
2023-08-16	30.59	30.78	29.98	30.00	27.98	qfq	753,100	22,827,646	-1.96%
2023-08-15	30.28	30.79	30.09	30.60	28.54	qfq	852,472	25,935,868	0.99%
2023-08-14	29.46	30.35	29.45	30.30	28.26	qfq	925,162	27,733,235	1.61%
2023-08-11	29.79	30.32	29.36	29.82	27.82	qfq	900,512	27,080,154	-0.50%
2023-08-10	29.40	30.07	29.31	29.97	27.96	qfq	1,059,644	31,620,898	1.28%
2023-08-09	29.07	29.68	28.85	29.59	27.60	qfq	1,208,876	35,519,304	2.56%
2023-08-08	28.64	29.19	28.64	28.85	26.91	qfq	490,025	14,144,134	0.77%
2023-08-07	29.27	29.27	28.58	28.63	26.71	qfq	784,073	22,527,479	-2.19%
2023-08-04	29.30	29.47	29.17	29.27	27.30	qfq	430,272	12,589,688	0.03%
2023-08-03	29.31	29.57	29.10	29.26	27.29	qfq	599,311	17,521,047	-0.27%
2023-08-02	29.25	29.59	29.24	29.34	27.37	qfq	394,244	11,570,276	-0.31%
2023-08-01	29.80	30.25	29.23	29.43	27.45	qfq	1,045,192	30,914,429	-1.70%
2023-07-31	30.90	30.90	29.74	29.94	27.93	qfq	1,450,296	43,741,353	-2.44%
2023-07-28	30.58	30.85	30.20	30.69	28.63	qfq	929,200	28,474,934	0.92%
2023-07-27	30.57	30.75	30.20	30.41	28.37	qfq	601,368	18,293,110	-0.49%
2023-07-26	30.75	30.88	30.46	30.56	28.51	qfq	563,195	17,252,370	0.20%
2023-07-25	30.55	30.88	30.06	30.50	28.45	qfq	793,300	24,091,485	0.46%
2023-07-24	30.69	30.85	30.11	30.36	28.32	qfq	552,700	16,799,068	-0.30%
2023-07-21	30.72	30.80	30.39	30.45	28.40	qfq	322,711	9,856,888	-0.43%
2023-07-20	31.12	31.28	30.54	30.58	28.52	qfq	483,367	14,935,578	-1.45%
2023-07-19	31.02	31.68	30.86	31.03	28.94	qfq	1,090,292	34,109,988	0.32%
2023-07-18	31.25	31.25	30.62	30.93	28.85	qfq	624,444	19,273,673	-0.96%
2023-07-17	30.30	31.72	30.30	31.23	29.13	qfq	1,804,678	56,286,954	2.56%