SECURITY DETAIL · RAW DATA

鼎际得603255.SH

ASSECNYSTOCK

最近收盘价29.992026-07-17

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

最近交易日2026-07-17

成交量（股）2,202,312

成交额（元）65,796,473

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-25	2026-07-02	cash_dividend	0.035	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-02	cash_dividend	0.046	—	—	—	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	30.66	31.49	28.58	29.99	29.99	qfq	2,202,312	65,796,473	-3.91%
2026-07-16	31.20	31.59	30.00	31.21	31.21	qfq	2,134,500	65,796,475	-0.06%
2026-07-15	33.72	33.83	30.91	31.23	31.23	qfq	3,958,100	126,064,692	-7.38%
2026-07-14	30.30	33.72	29.88	33.72	33.72	qfq	4,026,672	131,470,224	10.02%
2026-07-13	32.88	33.50	29.70	30.65	30.65	qfq	1,765,800	55,336,783	-7.12%
2026-07-10	31.78	33.48	31.78	33.00	33.00	qfq	1,512,600	49,514,533	3.13%
2026-07-09	32.08	32.22	30.50	32.00	32.00	qfq	1,403,800	44,095,598	-0.62%
2026-07-08	32.80	32.80	30.96	32.20	32.20	qfq	1,701,400	54,025,386	-1.38%
2026-07-07	33.59	33.95	32.50	32.65	32.65	qfq	1,254,400	41,315,282	-2.77%
2026-07-06	33.31	34.40	32.81	33.58	33.58	qfq	1,754,100	59,338,301	0.33%
2026-07-03	34.15	35.00	33.02	33.47	33.47	qfq	2,232,415	75,015,783	-2.96%
2026-07-02	33.98	35.25	33.04	34.49	34.49	qfq	2,421,200	83,797,502	0.67%
2026-07-01	32.87	34.49	32.35	34.26	34.23	qfq	2,746,713	92,783,222	4.23%
2026-06-30	32.79	33.70	32.00	32.87	32.84	qfq	2,025,100	66,190,690	-4.72%
2026-06-29	33.61	34.50	31.61	34.50	34.46	qfq	1,895,300	61,599,373	2.68%
2026-06-26	33.00	34.50	32.85	33.60	33.57	qfq	1,498,700	50,519,041	0.03%
2026-06-25	34.28	34.99	32.85	33.59	33.56	qfq	1,689,400	57,042,517	-1.73%
2026-06-24	34.52	34.98	33.50	34.18	34.15	qfq	1,368,013	46,585,819	-1.78%
2026-06-23	33.95	35.58	33.68	34.80	34.76	qfq	2,279,400	79,718,617	1.78%
2026-06-22	32.00	34.49	31.31	34.19	34.16	qfq	3,033,813	100,970,328	6.84%
2026-06-18	32.61	33.24	31.06	32.00	31.97	qfq	2,345,600	74,766,500	-2.82%
2026-06-17	33.03	33.80	32.60	32.93	32.90	qfq	2,754,600	91,553,862	-1.11%
2026-06-16	33.34	34.15	33.09	33.30	33.27	qfq	2,037,800	68,482,597	-0.15%
2026-06-15	32.00	33.58	31.72	33.35	33.32	qfq	1,638,500	53,758,655	4.28%
2026-06-12	30.60	31.98	30.00	31.98	31.95	qfq	2,076,900	64,675,077	6.60%
2026-06-11	30.05	30.49	29.25	30.00	29.97	qfq	1,455,400	43,487,827	-1.15%
2026-06-10	30.13	30.70	29.52	30.35	30.32	qfq	1,830,200	54,764,482	-0.49%
2026-06-09	28.62	30.50	27.91	30.50	30.47	qfq	2,046,200	59,471,211	6.57%
2026-06-08	29.00	30.00	28.11	28.62	28.59	qfq	1,588,000	46,053,336	-3.70%
2026-06-05	29.89	30.39	29.37	29.72	29.69	qfq	1,130,300	33,624,323	-0.57%
2026-06-04	29.59	30.50	29.14	29.89	29.86	qfq	1,777,400	53,245,842	0.98%
2026-06-03	28.72	30.15	28.55	29.60	29.57	qfq	3,229,878	95,215,891	1.68%
2026-06-02	27.82	29.31	27.00	29.11	29.08	qfq	5,677,200	159,317,086	0.45%
2026-06-01	28.98	28.98	28.98	28.98	28.95	qfq	688,100	19,941,138	-10.00%
2026-05-29	33.27	33.27	31.40	32.20	32.17	qfq	2,900,478	92,896,109	-2.66%
2026-05-28	33.09	34.28	32.68	33.08	33.05	qfq	1,971,600	65,568,882	0.30%
2026-05-27	34.36	34.55	32.97	32.98	32.95	qfq	2,806,000	94,382,451	-3.71%
2026-05-26	33.98	34.28	32.90	34.25	34.22	qfq	2,376,688	80,411,297	0.94%
2026-05-25	33.90	34.28	33.40	33.93	33.90	qfq	1,895,688	64,284,108	0.38%
2026-05-22	33.46	34.00	32.89	33.80	33.77	qfq	2,522,600	84,469,466	0.66%
2026-05-21	33.28	34.28	33.28	33.58	33.55	qfq	2,720,800	92,071,235	-0.09%
2026-05-20	33.33	34.04	33.26	33.61	33.58	qfq	1,617,500	54,407,467	0.39%
2026-05-19	32.90	33.72	32.90	33.48	33.45	qfq	1,692,800	56,342,909	1.70%
2026-05-18	32.42	32.96	31.97	32.92	32.89	qfq	1,322,700	42,979,362	1.04%
2026-05-15	32.26	32.90	32.07	32.58	32.55	qfq	1,710,600	55,502,118	0.99%
2026-05-14	32.77	32.90	32.09	32.26	32.23	qfq	1,368,600	44,438,856	-1.29%
2026-05-13	33.30	33.47	32.65	32.68	32.65	qfq	1,464,200	48,288,735	-1.03%
2026-05-12	32.84	33.18	32.40	33.02	32.99	qfq	1,947,388	64,052,136	0.61%
2026-05-11	31.41	33.16	30.90	32.82	32.79	qfq	3,267,400	105,714,344	4.46%
2026-05-08	31.00	32.12	30.73	31.42	31.39	qfq	2,158,525	67,962,028	1.09%
2026-05-07	30.94	31.40	30.81	31.08	31.05	qfq	1,643,453	51,121,794	-0.06%
2026-05-06	31.17	31.23	30.71	31.10	31.07	qfq	2,164,925	67,069,020	-0.29%
2026-04-30	31.16	31.49	30.69	31.19	31.16	qfq	1,617,800	50,279,614	-0.32%
2026-04-29	30.91	31.40	30.22	31.29	31.26	qfq	2,750,800	85,173,491	-0.03%
2026-04-28	30.47	31.43	30.16	31.30	31.27	qfq	3,030,078	93,566,241	3.57%
2026-04-27	29.28	30.30	28.70	30.22	30.19	qfq	1,633,500	48,483,226	3.21%
2026-04-24	29.00	29.52	28.78	29.28	29.25	qfq	870,800	25,360,240	0.41%
2026-04-23	29.51	29.53	28.95	29.16	29.13	qfq	802,500	23,413,421	-1.02%
2026-04-22	29.40	29.79	29.31	29.46	29.43	qfq	973,900	28,735,482	-0.41%
2026-04-21	30.42	30.42	29.30	29.58	29.55	qfq	1,725,400	51,125,416	-2.79%
2026-04-20	29.91	30.50	29.59	30.43	30.40	qfq	1,442,000	43,562,808	1.77%
2026-04-17	29.65	30.02	29.33	29.90	29.87	qfq	1,796,200	53,295,363	0.74%
2026-04-16	28.70	29.87	28.42	29.68	29.65	qfq	2,033,000	59,559,542	3.70%
2026-04-15	29.00	29.39	28.62	28.62	28.59	qfq	1,110,800	32,066,170	-0.59%
2026-04-14	28.96	29.05	28.54	28.79	28.76	qfq	1,173,200	33,669,867	-0.28%
2026-04-13	29.00	29.18	28.55	28.87	28.84	qfq	1,569,000	45,216,144	-0.59%
2026-04-10	29.08	29.40	28.83	29.04	29.01	qfq	1,308,200	38,091,004	0.83%
2026-04-09	29.18	29.58	28.71	28.80	28.77	qfq	1,751,000	50,837,817	-1.77%
2026-04-08	29.68	29.76	28.99	29.32	29.29	qfq	3,338,100	97,934,862	-0.27%
2026-04-07	26.73	29.40	26.59	29.40	29.37	qfq	2,491,900	71,773,212	9.99%
2026-04-03	27.77	28.07	26.71	26.73	26.70	qfq	597,617	16,142,718	-2.84%
2026-04-02	27.84	28.25	27.40	27.51	27.48	qfq	604,400	16,748,884	-1.68%
2026-04-01	27.90	28.28	27.55	27.98	27.95	qfq	662,300	18,450,241	1.71%
2026-03-31	28.58	28.64	27.51	27.51	27.48	qfq	812,100	22,732,354	-2.72%
2026-03-30	27.65	29.71	27.41	28.28	28.25	qfq	2,038,100	58,227,669	2.32%
2026-03-27	26.77	27.72	26.77	27.64	27.61	qfq	730,000	20,026,084	1.43%
2026-03-26	27.79	28.05	27.09	27.25	27.22	qfq	625,600	17,138,051	-1.98%
2026-03-25	27.32	27.95	27.16	27.80	27.77	qfq	976,300	27,053,266	2.02%
2026-03-24	26.69	27.59	26.47	27.25	27.22	qfq	1,455,600	39,210,784	4.01%
2026-03-23	27.10	27.64	26.07	26.20	26.17	qfq	1,385,900	37,091,640	-5.59%
2026-03-20	28.74	28.98	27.60	27.75	27.72	qfq	1,194,400	33,516,082	-2.97%
2026-03-19	29.59	29.59	28.46	28.60	28.57	qfq	1,016,400	29,349,454	-3.57%
2026-03-18	29.50	29.67	29.21	29.66	29.63	qfq	670,700	19,753,015	1.02%
2026-03-17	30.43	30.59	29.32	29.36	29.33	qfq	1,175,000	35,067,345	-3.52%
2026-03-16	30.47	30.98	30.14	30.43	30.40	qfq	979,300	29,843,387	-0.07%
2026-03-13	30.66	31.15	30.30	30.45	30.42	qfq	920,200	28,330,005	-1.20%
2026-03-12	30.94	31.28	30.41	30.82	30.79	qfq	1,102,100	33,907,758	-0.80%
2026-03-11	30.70	31.32	30.61	31.07	31.04	qfq	1,187,900	36,771,926	1.27%
2026-03-10	30.81	31.08	30.59	30.68	30.65	qfq	1,024,200	31,503,470	-0.13%
2026-03-09	31.14	31.14	30.27	30.72	30.69	qfq	1,239,100	37,989,230	-1.03%
2026-03-06	30.31	31.08	30.31	31.04	31.01	qfq	993,600	30,629,749	1.40%
2026-03-05	30.84	31.31	30.30	30.61	30.58	qfq	1,674,625	51,415,122	1.36%
2026-03-04	29.87	30.88	29.87	30.20	30.17	qfq	1,343,100	40,641,894	-0.53%
2026-03-03	31.47	31.86	30.23	30.36	30.33	qfq	1,868,600	57,714,957	-3.47%
2026-03-02	31.86	32.08	31.00	31.45	31.42	qfq	2,762,700	86,988,699	-3.05%
2026-02-27	33.17	33.24	32.12	32.44	32.41	qfq	3,748,400	121,547,898	-3.42%
2026-02-26	35.60	35.80	33.18	33.59	33.56	qfq	4,088,800	138,146,774	-3.64%
2026-02-25	34.50	36.47	34.50	34.86	34.82	qfq	4,491,303	159,674,678	5.16%
2026-02-24	32.05	33.26	31.73	33.15	33.12	qfq	2,074,753	67,572,715	4.48%
2026-02-13	32.43	32.58	31.73	31.73	31.70	qfq	870,000	27,929,578	-2.49%
2026-02-12	32.39	32.82	31.80	32.54	32.51	qfq	1,390,300	44,981,201	-0.06%
2026-02-11	32.99	33.23	32.25	32.56	32.53	qfq	1,179,600	38,551,959	-1.03%
2026-02-10	33.60	33.69	32.79	32.90	32.87	qfq	1,213,300	40,070,810	-1.82%
2026-02-09	32.90	33.80	32.65	33.51	33.48	qfq	1,501,100	50,057,270	2.70%
2026-02-06	33.00	33.55	32.61	32.63	32.60	qfq	1,398,218	46,231,825	-1.81%
2026-02-05	34.07	34.26	33.12	33.23	33.20	qfq	1,836,700	61,553,933	-3.01%
2026-02-04	33.97	34.38	33.40	34.26	34.23	qfq	1,980,100	67,279,296	0.56%
2026-02-03	32.12	34.32	32.02	34.07	34.04	qfq	3,204,000	107,323,585	5.32%
2026-02-02	32.88	33.33	32.23	32.35	32.32	qfq	1,597,718	52,148,144	-1.61%
2026-01-30	31.80	33.81	31.62	32.88	32.85	qfq	2,821,300	92,948,900	3.36%
2026-01-29	33.14	33.14	31.76	31.81	31.78	qfq	1,740,800	56,488,389	-3.98%
2026-01-28	33.66	34.45	32.99	33.13	33.10	qfq	2,276,500	76,231,597	-2.33%
2026-01-27	33.73	33.95	32.51	33.92	33.89	qfq	2,482,700	82,483,461	1.68%
2026-01-26	33.66	34.82	33.00	33.36	33.33	qfq	3,096,432	104,401,535	0.57%
2026-01-23	32.49	34.68	32.49	33.17	33.14	qfq	3,552,800	119,552,230	1.90%
2026-01-22	30.99	33.10	30.89	32.55	32.52	qfq	3,300,900	106,201,217	5.41%
2026-01-21	30.55	31.35	30.15	30.88	30.85	qfq	2,033,132	62,535,055	1.08%
2026-01-20	30.17	30.66	30.02	30.55	30.52	qfq	1,259,900	38,304,708	1.09%
2026-01-19	30.00	30.37	29.96	30.22	30.19	qfq	1,269,000	38,274,076	-0.36%
2026-01-16	30.66	30.77	30.25	30.33	30.30	qfq	1,538,300	46,779,616	-1.01%
2026-01-15	31.23	31.23	30.40	30.64	30.61	qfq	2,957,000	90,926,849	-1.98%
2026-01-14	29.72	32.80	29.72	31.26	31.23	qfq	4,621,400	146,579,815	4.83%
2026-01-13	30.05	30.54	29.73	29.82	29.79	qfq	1,384,300	41,635,632	-0.70%
2026-01-12	29.91	30.05	29.20	30.03	30.00	qfq	1,640,500	48,622,735	0.40%
2026-01-09	30.72	30.82	29.82	29.91	29.88	qfq	1,508,000	45,286,995	-2.48%
2026-01-08	29.81	31.22	29.78	30.67	30.64	qfq	1,861,450	56,974,875	2.44%
2026-01-07	30.07	30.30	29.72	29.94	29.91	qfq	1,054,000	31,690,937	-0.73%
2026-01-06	29.72	30.17	29.60	30.16	30.13	qfq	1,064,500	31,900,005	1.41%
2026-01-05	29.59	29.88	29.41	29.74	29.71	qfq	871,200	25,839,543	1.43%
2025-12-31	28.86	29.56	28.75	29.32	29.29	qfq	1,001,700	29,275,843	1.56%
2025-12-30	28.85	29.29	28.55	28.87	28.84	qfq	823,100	23,825,657	0.42%
2025-12-29	29.25	29.29	28.69	28.75	28.72	qfq	710,900	20,537,240	-1.68%
2025-12-26	29.44	29.55	29.05	29.24	29.21	qfq	859,853	25,146,598	-1.08%
2025-12-25	29.97	29.99	29.08	29.56	29.53	qfq	1,618,947	47,746,677	-1.37%
2025-12-24	29.99	30.04	29.51	29.97	29.94	qfq	818,400	24,454,961	0.74%
2025-12-23	29.93	30.37	29.60	29.75	29.72	qfq	540,200	16,129,524	-1.23%
2025-12-22	29.44	30.65	29.30	30.12	30.09	qfq	1,374,653	41,467,653	2.10%
2025-12-19	29.30	29.84	29.01	29.50	29.47	qfq	1,317,300	38,723,428	0.31%
2025-12-18	30.19	30.19	29.29	29.41	29.38	qfq	1,086,300	32,184,293	-1.11%
2025-12-17	29.27	29.97	28.80	29.74	29.71	qfq	789,453	23,182,457	1.68%
2025-12-16	30.35	30.60	29.00	29.25	29.22	qfq	820,800	24,125,379	-3.62%
2025-12-15	29.78	30.82	29.46	30.35	30.32	qfq	1,269,100	38,356,116	1.44%
2025-12-12	30.60	30.82	29.59	29.92	29.89	qfq	1,532,365	45,957,951	-2.48%
2025-12-11	31.26	31.50	30.60	30.68	30.65	qfq	671,700	20,752,629	-1.70%
2025-12-10	31.94	32.12	30.86	31.21	31.18	qfq	1,297,905	40,351,836	-2.44%
2025-12-09	32.60	32.99	31.88	31.99	31.96	qfq	817,500	26,327,752	-2.29%
2025-12-08	32.64	32.83	32.48	32.74	32.71	qfq	893,500	29,207,181	-0.21%
2025-12-05	32.78	32.99	32.52	32.81	32.78	qfq	323,800	10,627,118	0.09%
2025-12-04	33.00	33.17	32.58	32.78	32.75	qfq	392,400	12,909,630	-1.06%
2025-12-03	33.20	33.35	32.60	33.13	33.10	qfq	654,400	21,550,161	-0.27%
2025-12-02	33.99	34.18	33.01	33.22	33.19	qfq	849,600	28,247,363	-2.95%
2025-12-01	34.90	35.30	33.81	34.23	34.20	qfq	1,407,400	48,564,024	-1.52%
2025-11-28	33.51	35.40	33.51	34.76	34.72	qfq	1,766,360	61,369,490	2.87%
2025-11-27	32.58	34.00	32.42	33.79	33.76	qfq	1,951,853	64,792,535	3.78%
2025-11-26	33.15	33.15	32.32	32.56	32.53	qfq	614,000	20,061,155	-0.73%
2025-11-25	32.46	33.33	32.26	32.80	32.77	qfq	839,800	27,639,722	1.30%
2025-11-24	32.61	33.27	31.81	32.38	32.35	qfq	1,092,130	35,217,183	-0.67%
2025-11-21	33.58	33.88	32.60	32.60	32.57	qfq	1,268,500	42,013,526	-4.26%
2025-11-20	34.04	34.47	33.77	34.05	34.02	qfq	1,367,730	46,630,990	-0.23%
2025-11-19	35.95	36.66	32.80	34.13	34.10	qfq	3,185,900	109,065,933	-5.19%
2025-11-18	37.26	38.49	35.50	36.00	35.96	qfq	6,154,853	228,033,381	-3.38%
2025-11-17	35.72	37.65	35.72	37.26	37.22	qfq	3,318,200	121,952,714	4.28%
2025-11-14	35.81	36.11	35.53	35.73	35.69	qfq	1,147,600	41,146,267	-0.53%
2025-11-13	35.44	36.27	35.23	35.92	35.88	qfq	1,674,500	60,015,885	1.27%
2025-11-12	35.11	35.50	34.61	35.47	35.43	qfq	2,108,800	74,007,132	1.03%
2025-11-11	34.10	35.29	33.77	35.11	35.07	qfq	1,931,600	66,940,541	2.93%
2025-11-10	33.23	34.30	33.23	34.11	34.08	qfq	1,889,366	63,744,803	1.97%
2025-11-07	32.77	33.97	32.59	33.45	33.42	qfq	1,702,466	56,918,696	1.64%
2025-11-06	32.77	33.40	32.58	32.91	32.88	qfq	1,115,366	36,694,778	-0.12%
2025-11-05	32.69	33.54	32.42	32.95	32.92	qfq	1,035,700	34,233,518	0.61%
2025-11-04	33.21	34.00	32.68	32.75	32.72	qfq	1,115,000	37,029,821	-1.98%
2025-11-03	32.82	33.45	32.46	33.41	33.38	qfq	1,156,600	38,220,831	1.74%
2025-10-31	32.17	33.79	32.17	32.84	32.81	qfq	1,416,941	47,081,799	1.17%
2025-10-30	33.59	33.64	32.21	32.46	32.43	qfq	2,136,700	70,066,842	-3.68%
2025-10-29	34.79	34.79	33.09	33.70	33.67	qfq	1,656,400	55,694,806	-3.22%
2025-10-28	34.91	35.23	34.47	34.82	34.78	qfq	1,055,700	36,783,455	-0.46%
2025-10-27	36.29	36.58	34.70	34.98	34.94	qfq	1,450,189	51,485,404	-3.10%
2025-10-24	36.10	36.30	35.74	36.10	36.06	qfq	733,100	26,398,937	0.00%
2025-10-23	35.71	36.25	34.78	36.10	36.06	qfq	1,538,100	54,676,897	0.42%
2025-10-22	36.42	36.50	35.57	35.95	35.91	qfq	1,009,700	36,277,999	-1.24%
2025-10-21	36.45	37.49	36.18	36.40	36.36	qfq	1,710,500	62,714,638	-0.14%
2025-10-20	36.59	36.85	36.20	36.45	36.41	qfq	701,700	25,554,592	0.36%
2025-10-17	36.34	38.68	36.08	36.32	36.28	qfq	1,258,600	46,523,058	-1.01%
2025-10-16	36.81	37.15	36.14	36.69	36.65	qfq	1,031,800	37,849,498	-0.57%
2025-10-15	36.20	37.11	36.20	36.90	36.86	qfq	1,071,300	39,356,113	1.71%
2025-10-14	37.11	38.25	36.15	36.28	36.24	qfq	1,486,500	55,238,579	-1.41%
2025-10-13	35.50	37.00	34.09	36.80	36.76	qfq	1,551,000	55,691,297	0.00%
2025-10-10	36.93	37.07	36.45	36.80	36.76	qfq	1,270,000	46,674,513	-0.54%
2025-10-09	38.74	38.74	35.83	37.00	36.96	qfq	2,229,240	82,103,339	-3.32%
2025-09-30	37.99	38.60	37.28	38.27	38.23	qfq	1,638,340	62,079,284	0.74%
2025-09-29	38.49	39.18	37.10	37.99	37.95	qfq	2,589,500	97,563,641	-1.53%
2025-09-26	39.45	40.30	38.55	38.58	38.54	qfq	2,167,200	85,027,388	-1.56%
2025-09-25	36.74	39.50	36.19	39.19	39.15	qfq	4,028,331	153,482,357	6.61%
2025-09-24	36.89	37.19	35.35	36.76	36.72	qfq	4,168,700	151,152,943	-1.42%
2025-09-23	37.80	37.80	34.45	37.29	37.25	qfq	4,371,800	157,862,059	-0.96%
2025-09-22	36.91	38.04	36.85	37.65	37.61	qfq	3,083,400	115,445,562	2.17%
2025-09-19	36.62	37.32	36.25	36.85	36.81	qfq	1,766,400	64,877,284	-0.89%
2025-09-18	38.20	38.20	35.84	37.18	37.14	qfq	3,910,855	144,587,329	-2.67%
2025-09-17	39.30	39.86	38.16	38.20	38.16	qfq	2,291,000	88,800,372	-3.02%
2025-09-16	39.25	39.49	37.74	39.39	39.35	qfq	2,641,700	102,525,605	0.28%
2025-09-15	39.50	40.00	39.00	39.28	39.24	qfq	2,900,900	113,959,158	-0.81%
2025-09-12	39.37	40.95	39.01	39.60	39.56	qfq	3,650,283	144,739,981	0.56%
2025-09-11	38.46	39.69	37.66	39.38	39.34	qfq	3,688,547	143,563,345	2.42%
2025-09-10	35.60	38.83	35.43	38.45	38.41	qfq	5,330,664	197,135,008	8.13%
2025-09-09	35.41	35.75	34.38	35.56	35.52	qfq	2,800,380	98,384,935	0.17%
2025-09-08	35.70	35.95	34.75	35.50	35.46	qfq	4,016,000	142,287,275	-0.28%
2025-09-05	35.07	35.91	34.80	35.60	35.56	qfq	2,083,703	73,843,735	0.94%
2025-09-04	35.33	35.99	34.65	35.27	35.23	qfq	1,339,700	47,146,077	-0.11%
2025-09-03	36.60	36.60	35.10	35.31	35.27	qfq	1,891,400	67,195,569	-1.09%
2025-09-02	35.77	36.37	35.34	35.70	35.66	qfq	2,528,700	90,246,892	-0.42%
2025-09-01	35.01	36.14	34.51	35.85	35.81	qfq	2,886,100	102,545,999	2.40%
2025-08-29	32.85	35.22	32.50	35.01	34.97	qfq	3,979,853	135,292,235	6.58%
2025-08-28	31.53	32.89	31.03	32.85	32.82	qfq	3,324,253	106,131,660	3.27%
2025-08-27	33.30	33.30	31.70	31.81	31.78	qfq	3,498,000	112,747,721	-3.90%
2025-08-26	32.75	33.55	31.99	33.10	33.07	qfq	3,725,985	122,992,630	0.76%
2025-08-25	32.36	33.00	31.35	32.85	32.82	qfq	3,421,187	109,427,495	1.51%
2025-08-22	32.39	32.80	32.19	32.36	32.33	qfq	1,151,500	37,306,398	-0.58%
2025-08-21	32.72	33.33	32.43	32.55	32.52	qfq	1,606,053	52,744,478	-1.24%
2025-08-20	32.21	33.19	32.19	32.96	32.93	qfq	2,003,500	65,624,010	1.45%
2025-08-19	32.48	33.23	32.18	32.49	32.46	qfq	1,879,570	61,158,418	-0.03%
2025-08-18	31.71	32.68	31.40	32.50	32.47	qfq	2,863,600	91,512,244	2.52%
2025-08-15	31.80	31.85	31.01	31.70	31.67	qfq	2,039,800	64,243,811	0.54%
2025-08-14	32.06	32.06	31.32	31.53	31.50	qfq	1,772,100	55,948,865	-1.00%
2025-08-13	32.39	32.92	31.70	31.85	31.82	qfq	2,549,100	82,393,325	-0.84%
2025-08-12	32.07	32.30	31.60	32.12	32.09	qfq	1,245,600	39,790,574	-0.16%
2025-08-11	32.12	32.51	31.85	32.17	32.14	qfq	973,300	31,279,197	-0.19%
2025-08-08	32.46	32.76	32.14	32.23	32.20	qfq	1,248,086	40,363,934	-0.80%
2025-08-07	32.87	33.06	32.32	32.49	32.46	qfq	1,464,186	47,701,255	-1.49%
2025-08-06	33.33	33.60	32.66	32.98	32.95	qfq	1,543,500	50,929,714	-1.05%
2025-08-05	33.20	33.50	32.84	33.33	33.30	qfq	1,817,900	60,277,007	0.09%
2025-08-04	32.50	33.30	32.40	33.30	33.27	qfq	1,995,700	65,797,411	1.56%
2025-08-01	32.27	32.80	31.40	32.79	32.76	qfq	3,588,753	115,489,265	2.79%
2025-07-31	31.03	32.24	31.03	31.90	31.87	qfq	3,309,335	105,241,512	1.88%
2025-07-30	30.29	31.58	30.24	31.31	31.28	qfq	3,410,200	105,916,966	2.82%
2025-07-29	30.45	30.98	29.86	30.45	30.42	qfq	1,293,800	39,099,459	0.03%
2025-07-28	30.21	30.66	29.80	30.44	30.41	qfq	2,056,300	62,233,706	1.06%
2025-07-25	30.09	30.75	29.69	30.12	30.09	qfq	1,625,500	48,953,706	0.10%
2025-07-24	29.66	30.15	29.36	30.09	30.06	qfq	1,946,100	58,062,326	1.38%
2025-07-23	29.82	29.82	29.01	29.68	29.65	qfq	3,184,535	93,296,439	-0.80%
2025-07-22	29.87	30.15	29.55	29.92	29.89	qfq	2,876,600	85,915,901	0.00%
2025-07-21	30.00	30.48	29.63	29.92	29.89	qfq	1,254,100	37,635,258	-0.53%
2025-07-18	30.30	30.49	29.47	30.08	30.05	qfq	1,577,200	47,164,474	-1.28%
2025-07-17	30.38	31.00	29.90	30.47	30.44	qfq	1,548,000	47,083,796	0.86%
2025-07-16	29.28	30.25	28.81	30.21	30.18	qfq	2,109,200	62,298,305	3.18%
2025-07-15	30.10	30.18	29.13	29.28	29.25	qfq	1,634,800	48,224,836	-2.89%
2025-07-14	30.40	30.40	29.55	30.15	30.12	qfq	762,100	22,839,483	0.50%
2025-07-11	29.55	30.47	29.53	30.00	29.97	qfq	1,396,500	42,028,686	0.74%
2025-07-10	29.93	30.46	29.48	29.78	29.75	qfq	1,189,000	35,450,948	-1.13%
2025-07-09	29.81	31.14	29.81	30.12	30.09	qfq	1,711,000	52,327,408	0.23%
2025-07-08	29.37	30.08	29.28	30.05	30.02	qfq	933,100	27,708,197	2.32%
2025-07-07	29.50	29.88	28.95	29.37	29.34	qfq	1,547,800	45,405,134	-1.97%
2025-07-04	30.33	30.48	29.66	29.96	29.93	qfq	1,225,700	36,706,428	-1.45%
2025-07-03	30.15	30.49	29.81	30.40	30.37	qfq	1,066,600	32,153,548	0.83%
2025-07-02	30.61	30.69	29.78	30.15	30.12	qfq	1,916,900	57,610,164	-2.74%
2025-07-01	30.60	32.05	30.42	31.00	30.97	qfq	2,665,300	83,275,072	0.49%
2025-06-30	30.55	30.90	29.80	30.85	30.82	qfq	2,467,300	74,789,741	2.80%
2025-06-27	30.25	30.32	29.74	30.01	29.98	qfq	1,911,800	57,417,044	0.03%
2025-06-26	30.55	31.48	30.00	30.00	29.97	qfq	3,402,700	103,071,340	-3.97%
2025-06-25	29.60	31.66	29.60	31.24	31.21	qfq	6,060,500	185,572,728	4.90%
2025-06-24	28.05	29.95	27.66	29.78	29.75	qfq	5,823,535	167,262,540	5.12%
2025-06-23	27.11	29.26	26.92	28.33	28.30	qfq	5,034,600	142,990,649	4.04%
2025-06-20	28.50	28.50	27.18	27.23	27.20	qfq	3,957,000	109,540,496	-2.89%
2025-06-19	28.91	29.90	28.01	28.04	28.01	qfq	6,589,535	189,192,220	-2.09%
2025-06-18	26.00	28.64	25.90	28.64	28.61	qfq	4,315,800	119,151,152	9.98%
2025-06-17	26.38	26.38	25.57	26.04	26.01	qfq	1,777,800	45,978,346	0.04%
2025-06-16	25.55	26.33	25.50	26.03	26.00	qfq	1,986,200	51,555,738	2.36%
2025-06-13	25.95	25.95	25.42	25.43	25.40	qfq	900,500	23,091,088	-2.19%
2025-06-12	26.25	26.25	25.68	26.00	25.97	qfq	1,349,400	34,978,390	-0.95%
2025-06-11	25.75	26.87	25.75	26.25	26.22	qfq	2,460,100	64,860,139	1.47%
2025-06-10	26.19	26.20	25.54	25.87	25.84	qfq	1,027,100	26,556,208	-0.73%
2025-06-09	25.98	26.20	25.58	26.06	26.03	qfq	1,429,500	37,000,917	0.27%
2025-06-06	26.07	26.17	25.80	25.99	25.96	qfq	999,386	25,923,808	-0.27%
2025-06-05	25.55	26.34	25.36	26.06	26.03	qfq	2,396,800	62,312,286	2.00%
2025-06-04	25.18	25.69	25.02	25.55	25.52	qfq	1,311,300	33,382,709	1.43%
2025-06-03	24.72	25.30	24.72	25.19	25.16	qfq	1,675,000	41,958,182	1.90%
2025-05-30	25.00	25.00	24.61	24.72	24.69	qfq	785,700	19,449,583	-0.92%
2025-05-29	24.65	25.06	24.64	24.95	24.92	qfq	1,478,800	36,781,109	1.22%
2025-05-28	25.10	25.15	24.41	24.65	24.62	qfq	1,861,400	45,920,292	-1.75%
2025-05-27	25.06	25.11	24.80	25.09	25.06	qfq	952,400	23,792,461	0.12%
2025-05-26	25.00	25.40	24.79	25.06	25.03	qfq	1,870,820	46,795,195	-0.04%
2025-05-23	26.48	26.55	25.04	25.07	25.04	qfq	3,304,900	84,510,748	-4.97%
2025-05-22	25.50	26.68	25.35	26.38	26.35	qfq	4,864,665	127,220,106	3.37%
2025-05-21	25.29	25.68	25.10	25.52	25.49	qfq	1,528,300	38,846,809	0.47%
2025-05-20	25.40	25.52	25.03	25.40	25.37	qfq	1,944,533	49,093,757	-0.47%
2025-05-19	25.45	26.30	25.16	25.52	25.49	qfq	1,659,800	42,499,649	0.83%
2025-05-16	25.22	25.64	25.22	25.31	25.28	qfq	1,021,500	25,979,416	-1.06%
2025-05-15	25.71	26.04	25.38	25.58	25.55	qfq	1,974,600	50,836,106	-0.51%
2025-05-14	25.46	26.00	25.02	25.71	25.68	qfq	2,424,400	61,908,286	0.51%
2025-05-13	25.18	25.87	24.90	25.58	25.55	qfq	2,624,900	66,881,476	2.08%
2025-05-12	24.97	25.10	24.44	25.06	25.03	qfq	1,677,400	41,545,002	1.66%
2025-05-09	24.78	25.00	24.40	24.65	24.62	qfq	1,590,300	39,240,435	-0.48%
2025-05-08	24.65	25.06	24.38	24.77	24.74	qfq	2,067,000	51,272,149	0.41%
2025-05-07	25.26	25.52	24.38	24.67	24.64	qfq	3,304,788	81,810,682	-2.03%
2025-05-06	24.26	25.40	24.00	25.18	25.15	qfq	3,858,885	95,626,193	4.22%
2025-04-30	24.50	24.58	23.72	24.16	24.14	qfq	5,405,300	130,327,971	0.83%
2025-04-29	21.57	23.96	21.35	23.96	23.94	qfq	3,839,842	88,406,402	10.01%
2025-04-28	23.20	23.20	21.33	21.78	21.76	qfq	4,746,000	104,395,392	-6.76%
2025-04-25	23.67	23.75	23.02	23.36	23.34	qfq	2,609,290	60,716,502	-1.77%
2025-04-24	24.65	24.76	23.59	23.78	23.76	qfq	3,221,200	77,861,957	-3.53%
2025-04-23	24.30	24.77	24.18	24.65	24.62	qfq	3,029,342	74,145,828	1.36%
2025-04-22	25.13	25.29	24.23	24.32	24.30	qfq	2,936,700	72,600,150	-3.49%
2025-04-21	25.87	26.10	25.05	25.20	25.17	qfq	2,587,722	65,975,939	-2.48%
2025-04-18	26.59	26.68	25.82	25.84	25.81	qfq	1,174,200	30,681,849	-2.78%
2025-04-17	26.95	27.17	26.52	26.58	26.55	qfq	1,603,346	42,879,175	-1.85%
2025-04-16	27.98	28.04	26.85	27.08	27.05	qfq	1,613,800	43,867,085	-3.66%
2025-04-15	28.48	28.65	27.73	28.11	28.08	qfq	1,433,535	40,466,533	-1.33%
2025-04-14	28.37	28.93	28.32	28.49	28.46	qfq	2,652,035	75,845,239	0.11%
2025-04-11	29.10	29.18	28.08	28.46	28.43	qfq	2,476,800	70,853,311	-2.17%
2025-04-10	29.20	29.50	28.75	29.09	29.06	qfq	2,098,265	60,922,571	0.07%
2025-04-09	29.35	29.77	28.01	29.07	29.04	qfq	1,417,000	41,048,084	-0.95%
2025-04-08	29.25	29.90	28.60	29.35	29.32	qfq	761,700	22,164,852	1.91%
2025-04-07	30.80	30.80	28.06	28.80	28.77	qfq	1,257,400	36,306,231	-7.60%
2025-04-03	30.75	31.25	30.52	31.17	31.14	qfq	746,000	23,021,438	0.84%
2025-04-02	31.48	31.58	30.68	30.91	30.88	qfq	912,500	28,293,541	-0.93%
2025-04-01	31.11	31.68	31.01	31.20	31.17	qfq	379,100	11,874,991	0.03%
2025-03-31	31.03	31.50	30.37	31.19	31.16	qfq	858,400	26,550,791	-1.30%
2025-03-28	32.00	32.21	31.57	31.60	31.57	qfq	839,300	26,743,757	-1.25%
2025-03-27	31.71	32.64	31.62	32.00	31.97	qfq	1,355,100	43,666,039	0.31%
2025-03-26	31.99	32.46	31.60	31.90	31.87	qfq	1,769,700	56,650,876	-0.28%
2025-03-25	31.90	32.10	31.46	31.99	31.96	qfq	880,491	28,013,657	0.28%
2025-03-24	31.15	31.91	31.01	31.90	31.87	qfq	2,131,100	67,321,353	2.87%
2025-03-21	30.90	31.69	30.80	31.01	30.98	qfq	967,500	30,165,580	-0.58%
2025-03-20	30.65	31.50	30.46	31.19	31.16	qfq	1,228,600	38,139,087	1.76%
2025-03-19	30.75	31.20	30.30	30.65	30.62	qfq	808,700	24,899,528	-0.49%
2025-03-18	30.85	31.05	30.35	30.80	30.77	qfq	1,043,200	32,044,358	0.00%
2025-03-17	29.78	30.95	29.46	30.80	30.77	qfq	2,081,000	63,255,831	2.84%
2025-03-14	29.86	30.29	29.50	29.95	29.92	qfq	2,285,400	68,326,982	1.70%
2025-03-13	28.33	30.00	27.50	29.45	29.42	qfq	2,354,253	68,490,607	4.54%
2025-03-12	28.00	28.24	27.67	28.17	28.14	qfq	859,253	24,022,972	0.39%
2025-03-11	28.22	28.23	27.46	28.06	28.03	qfq	1,055,450	29,311,794	-1.37%
2025-03-10	28.76	29.01	28.41	28.45	28.42	qfq	600,400	17,153,586	-1.01%
2025-03-07	29.13	29.13	28.71	28.74	28.71	qfq	455,200	13,133,744	-1.07%
2025-03-06	29.15	29.25	28.87	29.05	29.02	qfq	706,400	20,499,024	-0.34%
2025-03-05	29.49	29.49	29.08	29.15	29.12	qfq	308,200	8,993,706	-0.95%
2025-03-04	29.30	29.90	29.03	29.43	29.40	qfq	656,100	19,307,093	0.10%
2025-03-03	29.00	30.00	28.86	29.40	29.37	qfq	1,057,007	31,304,946	1.38%
2025-02-28	29.57	29.57	28.80	29.00	28.97	qfq	438,653	12,746,758	-1.93%
2025-02-27	29.66	29.93	29.07	29.57	29.54	qfq	445,353	13,116,452	-0.71%
2025-02-26	29.56	29.97	29.54	29.78	29.75	qfq	555,442	16,543,641	0.61%
2025-02-25	29.87	29.97	29.30	29.60	29.57	qfq	527,850	15,619,752	-0.90%
2025-02-24	29.82	30.10	29.40	29.87	29.84	qfq	591,500	17,642,756	0.17%
2025-02-21	29.80	29.90	29.11	29.82	29.79	qfq	1,041,100	30,711,352	-0.27%
2025-02-20	29.60	30.50	29.53	29.90	29.87	qfq	943,000	28,251,474	0.84%
2025-02-19	29.18	29.70	28.55	29.65	29.62	qfq	965,146	27,891,747	1.61%
2025-02-18	29.55	29.90	29.05	29.18	29.15	qfq	573,546	16,915,378	-1.55%
2025-02-17	29.75	29.85	29.20	29.64	29.61	qfq	560,946	16,533,295	-0.54%
2025-02-14	30.33	30.58	29.74	29.80	29.77	qfq	825,100	24,850,616	-1.65%
2025-02-13	29.85	30.58	29.67	30.30	30.27	qfq	1,037,300	31,422,065	1.51%
2025-02-12	30.13	30.46	29.46	29.85	29.82	qfq	991,000	29,483,435	-1.16%
2025-02-11	30.31	30.62	30.06	30.20	30.17	qfq	822,900	24,936,641	-0.26%
2025-02-10	29.50	30.28	29.10	30.28	30.25	qfq	982,300	29,215,154	2.71%
2025-02-07	29.30	29.74	29.10	29.48	29.45	qfq	645,600	19,035,138	0.10%
2025-02-06	29.23	29.64	28.90	29.45	29.42	qfq	691,400	20,260,914	0.37%
2025-02-05	29.48	29.58	28.70	29.34	29.31	qfq	494,435	14,389,015	-0.37%
2025-01-27	29.60	29.85	29.12	29.45	29.42	qfq	507,246	14,982,831	0.07%
2025-01-24	29.27	29.59	28.78	29.43	29.40	qfq	746,029	21,810,002	0.65%
2025-01-23	28.73	29.28	28.21	29.24	29.21	qfq	1,228,953	35,469,809	2.20%
2025-01-22	29.26	29.26	28.45	28.61	28.58	qfq	669,000	19,244,036	-2.85%
2025-01-21	30.03	30.18	28.99	29.45	29.42	qfq	864,700	25,397,753	-1.83%
2025-01-20	30.60	30.60	29.85	30.00	29.97	qfq	601,289	18,040,691	-0.83%
2025-01-17	30.00	31.30	29.80	30.25	30.22	qfq	973,800	29,569,557	0.23%
2025-01-16	29.97	30.30	29.69	30.18	30.15	qfq	992,246	29,826,560	1.21%
2025-01-15	30.30	30.30	29.40	29.82	29.79	qfq	1,094,700	32,603,769	-1.55%
2025-01-14	29.46	30.30	29.38	30.29	30.26	qfq	1,653,684	49,616,132	1.75%
2025-01-13	32.62	33.00	29.60	29.77	29.74	qfq	3,447,800	105,297,671	-8.74%
2025-01-10	35.36	36.62	32.62	32.62	32.59	qfq	4,894,289	170,388,511	-9.06%
2025-01-09	33.14	35.87	32.64	35.87	35.83	qfq	4,304,208	151,535,597	10.00%
2025-01-08	32.11	32.87	31.83	32.61	32.58	qfq	490,800	15,927,917	1.56%
2025-01-07	31.88	32.16	31.02	32.11	32.08	qfq	444,454	14,058,477	1.65%
2025-01-06	31.90	31.90	30.20	31.59	31.56	qfq	487,400	15,219,610	-1.03%
2025-01-03	33.37	33.37	31.50	31.92	31.89	qfq	893,300	28,754,503	-3.86%
2025-01-02	33.78	34.08	32.83	33.20	33.17	qfq	942,400	31,558,069	-1.43%
2024-12-31	33.80	33.90	33.08	33.68	33.65	qfq	976,600	32,727,410	-0.06%
2024-12-30	33.19	34.00	32.70	33.70	33.67	qfq	1,885,699	63,297,595	4.59%
2024-12-27	32.24	32.48	31.69	32.22	32.19	qfq	526,300	16,861,704	0.03%
2024-12-26	30.87	32.28	30.83	32.21	32.18	qfq	759,900	24,131,826	3.44%
2024-12-25	31.18	31.79	30.50	31.14	31.11	qfq	822,603	25,583,450	-1.08%
2024-12-24	32.06	32.50	30.00	31.48	31.45	qfq	1,895,200	58,858,078	-1.99%
2024-12-23	33.66	33.66	31.83	32.12	32.09	qfq	920,700	30,019,450	-4.35%
2024-12-20	33.88	33.89	32.89	33.58	33.55	qfq	713,100	23,891,674	1.11%
2024-12-19	32.87	33.39	32.18	33.21	33.18	qfq	676,654	22,165,238	0.33%
2024-12-18	33.55	33.79	32.65	33.10	33.07	qfq	761,300	25,321,748	-1.19%
2024-12-17	34.01	34.18	32.87	33.50	33.47	qfq	899,400	30,097,966	-1.21%
2024-12-16	32.80	34.00	32.50	33.91	33.88	qfq	1,147,569	38,495,341	2.82%
2024-12-13	33.25	33.89	32.61	32.98	32.95	qfq	1,608,269	53,323,855	-0.81%
2024-12-12	34.38	34.51	33.18	33.25	33.22	qfq	1,345,200	45,279,902	-3.06%
2024-12-11	35.01	35.12	33.85	34.30	34.26	qfq	1,293,800	44,383,983	-2.00%
2024-12-10	34.78	35.19	33.60	35.00	34.96	qfq	2,231,746	77,120,396	3.09%
2024-12-09	33.88	35.00	33.74	33.95	33.92	qfq	1,799,185	61,833,950	0.21%
2024-12-06	33.40	34.62	33.07	33.88	33.85	qfq	1,549,800	52,692,353	0.47%
2024-12-05	32.38	35.16	32.01	33.72	33.69	qfq	3,446,688	117,265,326	4.17%
2024-12-04	32.99	33.38	32.14	32.37	32.34	qfq	2,115,500	69,080,025	-1.97%
2024-12-03	31.25	33.30	31.25	33.02	32.99	qfq	4,242,945	137,778,241	7.38%
2024-12-02	30.61	31.00	30.18	30.75	30.72	qfq	1,124,100	34,341,094	0.49%
2024-11-29	30.14	31.20	30.08	30.60	30.57	qfq	1,296,300	39,726,545	0.49%
2024-11-28	30.37	31.99	30.20	30.45	30.42	qfq	1,320,600	40,927,342	0.20%
2024-11-27	30.21	30.39	29.02	30.39	30.36	qfq	964,086	28,611,041	0.00%
2024-11-26	30.46	30.82	30.05	30.39	30.36	qfq	898,086	27,251,500	-0.78%
2024-11-25	30.91	31.49	30.20	30.63	30.60	qfq	817,900	25,072,921	-1.13%
2024-11-22	32.42	33.37	30.88	30.98	30.95	qfq	1,916,900	62,114,683	-4.44%
2024-11-21	31.94	32.97	31.63	32.42	32.39	qfq	2,117,954	68,321,998	1.63%
2024-11-20	31.50	31.96	31.20	31.90	31.87	qfq	1,361,982	43,166,689	1.27%
2024-11-19	30.74	31.80	30.68	31.50	31.47	qfq	1,253,486	39,065,164	1.97%
2024-11-18	31.06	31.30	30.00	30.89	30.86	qfq	1,318,100	40,419,746	-0.16%
2024-11-15	31.00	32.28	30.85	30.94	30.91	qfq	1,819,900	57,205,382	-1.21%
2024-11-14	32.64	32.64	31.05	31.32	31.29	qfq	2,368,100	75,416,786	-4.07%
2024-11-13	32.02	34.09	30.18	32.65	32.62	qfq	4,825,333	156,094,439	1.87%
2024-11-12	29.28	32.05	29.28	32.05	32.02	qfq	2,135,493	67,009,813	9.99%
2024-11-11	28.68	29.15	28.30	29.14	29.11	qfq	1,099,830	31,836,444	1.50%
2024-11-08	28.81	29.58	28.28	28.71	28.68	qfq	1,527,223	43,910,096	0.03%
2024-11-07	28.29	28.76	28.03	28.70	28.67	qfq	633,003	18,050,287	1.27%
2024-11-06	28.81	29.18	28.18	28.34	28.31	qfq	814,600	23,301,759	-1.53%
2024-11-05	28.03	29.40	28.00	28.78	28.75	qfq	1,172,800	33,513,414	2.71%
2024-11-04	27.01	28.18	27.01	28.02	27.99	qfq	753,853	20,904,720	2.75%
2024-11-01	28.48	28.48	27.16	27.27	27.24	qfq	1,194,953	33,061,354	-4.15%
2024-10-31	27.28	28.68	27.14	28.45	28.42	qfq	1,560,888	43,561,069	4.29%
2024-10-30	27.78	27.97	27.10	27.28	27.25	qfq	720,453	19,826,782	-0.58%
2024-10-29	29.08	29.08	27.40	27.44	27.41	qfq	1,319,600	37,164,131	-5.64%
2024-10-28	28.41	29.29	27.80	29.08	29.05	qfq	1,656,553	47,510,246	3.30%
2024-10-25	27.18	28.28	27.10	28.15	28.12	qfq	1,552,886	43,061,944	3.99%
2024-10-24	27.39	27.49	27.00	27.07	27.04	qfq	582,700	15,840,920	-1.42%
2024-10-23	26.95	27.60	26.83	27.46	27.43	qfq	1,490,489	40,518,249	1.82%
2024-10-22	26.57	27.18	26.45	26.97	26.94	qfq	1,254,539	33,707,520	0.63%
2024-10-21	26.86	27.41	26.55	26.80	26.77	qfq	1,288,327	34,577,246	-0.56%
2024-10-18	26.70	27.16	26.10	26.95	26.92	qfq	1,473,039	39,189,964	1.47%
2024-10-17	27.04	27.38	26.53	26.56	26.53	qfq	739,553	19,954,532	-1.26%
2024-10-16	26.99	27.33	26.66	26.90	26.87	qfq	507,230	13,696,852	-0.55%
2024-10-15	27.46	28.00	27.04	27.05	27.02	qfq	631,600	17,352,889	-2.42%
2024-10-14	27.72	28.00	27.12	27.72	27.69	qfq	814,345	22,391,922	0.18%
2024-10-11	28.58	28.60	27.23	27.67	27.64	qfq	692,800	19,237,186	-2.95%
2024-10-10	28.33	29.65	28.33	28.51	28.48	qfq	815,400	23,679,152	-0.14%
2024-10-09	31.08	31.08	28.30	28.55	28.52	qfq	1,425,700	41,240,406	-9.08%
2024-10-08	33.81	34.09	30.06	31.40	31.37	qfq	2,824,669	90,350,491	1.32%
2024-09-30	30.00	31.12	28.81	30.99	30.96	qfq	2,054,800	62,456,111	9.54%
2024-09-27	26.50	28.40	26.50	28.29	28.26	qfq	834,600	23,052,528	7.20%
2024-09-26	25.91	26.50	25.84	26.39	26.36	qfq	648,079	17,010,377	1.85%
2024-09-25	25.47	26.28	25.47	25.91	25.88	qfq	572,500	14,815,924	2.05%
2024-09-24	25.07	25.48	24.89	25.39	25.36	qfq	475,506	12,021,070	1.16%
2024-09-23	24.95	25.38	24.78	25.10	25.07	qfq	350,504	8,784,805	0.64%
2024-09-20	25.20	25.20	24.69	24.94	24.91	qfq	452,600	11,227,353	-1.42%
2024-09-19	25.61	25.70	25.02	25.30	25.27	qfq	564,604	14,275,146	-0.39%
2024-09-18	25.10	25.50	24.62	25.40	25.37	qfq	325,400	8,126,213	0.04%
2024-09-13	25.20	25.50	24.67	25.39	25.36	qfq	503,100	12,619,728	0.08%
2024-09-12	25.94	25.98	25.18	25.37	25.34	qfq	497,500	12,686,399	-1.78%
2024-09-11	25.76	26.00	25.61	25.83	25.80	qfq	143,300	3,702,728	-0.08%
2024-09-10	25.79	26.15	25.60	25.85	25.82	qfq	287,800	7,432,370	0.15%
2024-09-09	25.49	26.00	25.31	25.81	25.78	qfq	328,300	8,457,888	0.94%
2024-09-06	25.66	25.85	25.46	25.57	25.54	qfq	205,600	5,260,782	-0.39%
2024-09-05	25.67	25.88	25.36	25.67	25.64	qfq	353,800	9,040,960	0.00%
2024-09-04	25.38	26.00	25.29	25.67	25.64	qfq	312,700	8,035,265	0.35%
2024-09-03	25.35	26.08	25.34	25.58	25.55	qfq	726,800	18,771,870	0.04%
2024-09-02	25.68	26.04	25.47	25.57	25.54	qfq	562,494	14,461,833	-1.62%
2024-08-30	26.47	26.48	25.35	25.99	25.96	qfq	1,308,661	33,711,860	-1.48%
2024-08-29	25.74	26.50	25.68	26.38	26.35	qfq	605,800	15,902,923	1.42%
2024-08-28	25.40	26.12	25.28	26.01	25.98	qfq	844,100	21,792,434	2.16%
2024-08-27	25.00	25.75	25.00	25.46	25.43	qfq	368,100	9,370,165	1.03%
2024-08-26	25.00	25.35	24.87	25.20	25.17	qfq	272,700	6,857,626	0.80%
2024-08-23	25.21	25.33	24.75	25.00	24.97	qfq	484,500	12,090,500	-0.83%
2024-08-22	26.97	26.97	24.60	25.21	25.18	qfq	647,700	16,360,784	-0.51%
2024-08-21	25.65	25.65	24.90	25.34	25.31	qfq	538,600	13,583,106	-1.21%
2024-08-20	26.30	26.50	25.41	25.65	25.62	qfq	443,700	11,407,409	-1.54%
2024-08-19	26.05	26.55	25.82	26.05	26.02	qfq	464,700	12,169,005	-0.04%
2024-08-16	26.04	26.37	25.80	26.06	26.03	qfq	374,000	9,793,643	0.08%
2024-08-15	25.95	26.20	25.50	26.04	26.01	qfq	403,300	10,449,842	1.01%
2024-08-14	25.67	25.90	25.42	25.78	25.75	qfq	356,800	9,198,168	0.55%
2024-08-13	25.64	25.88	25.23	25.64	25.61	qfq	270,000	6,891,303	0.00%
2024-08-12	25.69	25.88	25.46	25.64	25.61	qfq	296,600	7,616,055	-0.19%
2024-08-09	26.00	26.00	25.31	25.69	25.66	qfq	365,300	9,365,596	-0.54%
2024-08-08	25.32	25.93	25.31	25.83	25.80	qfq	605,200	15,559,250	2.01%
2024-08-07	25.37	25.70	25.21	25.32	25.29	qfq	400,538	10,186,848	-0.12%
2024-08-06	25.02	25.71	25.02	25.35	25.32	qfq	758,000	19,203,295	-0.12%
2024-08-05	25.44	26.60	25.00	25.38	25.35	qfq	1,168,500	30,025,455	-0.86%
2024-08-02	25.05	26.00	24.74	25.60	25.57	qfq	1,024,000	26,127,926	2.20%
2024-08-01	24.55	25.32	24.31	25.05	25.02	qfq	1,291,900	32,194,267	2.58%
2024-07-31	23.51	24.79	23.02	24.42	24.40	qfq	1,278,400	30,854,490	3.04%
2024-07-30	23.75	24.00	22.44	23.70	23.68	qfq	1,313,000	30,512,229	-1.21%
2024-07-29	24.27	24.90	23.80	23.99	23.97	qfq	842,100	20,350,378	-0.95%
2024-07-26	23.66	24.55	23.66	24.22	24.20	qfq	605,400	14,619,371	1.68%
2024-07-25	23.93	24.20	23.50	23.82	23.80	qfq	681,800	16,235,698	-1.57%
2024-07-24	24.88	25.03	23.80	24.20	24.18	qfq	1,415,500	34,644,266	-3.08%
2024-07-23	24.69	25.09	24.50	24.97	24.94	qfq	934,200	23,198,659	0.12%
2024-07-22	24.64	24.98	24.58	24.94	24.91	qfq	619,400	15,337,187	0.28%
2024-07-19	25.45	25.45	24.46	24.87	24.84	qfq	808,900	20,050,406	-0.88%
2024-07-18	24.31	25.28	24.08	25.09	25.06	qfq	896,388	22,131,151	2.45%
2024-07-17	24.85	25.00	24.23	24.49	24.46	qfq	1,054,200	25,779,035	-2.04%
2024-07-16	23.79	25.18	23.78	25.00	24.97	qfq	1,407,362	34,515,037	4.12%
2024-07-15	23.93	24.14	23.16	24.01	23.99	qfq	1,582,800	37,675,284	2.13%
2024-07-12	22.24	23.95	22.20	23.51	23.49	qfq	1,868,288	43,295,055	5.76%
2024-07-11	21.30	22.32	21.30	22.23	22.21	qfq	1,387,845	30,586,951	5.46%
2024-07-10	21.58	21.97	20.65	21.08	21.06	qfq	1,094,672	23,408,698	-2.90%
2024-07-09	21.48	21.96	21.33	21.71	21.69	qfq	1,122,510	24,338,495	1.07%
2024-07-08	21.71	21.90	21.41	21.48	21.46	qfq	587,900	12,681,768	-2.27%
2024-07-05	22.53	22.64	21.38	21.98	21.96	qfq	1,719,204	37,477,742	-2.96%
2024-07-04	23.50	23.59	22.62	22.65	22.63	qfq	600,300	13,768,813	-3.62%
2024-07-03	23.01	23.77	22.60	23.50	23.48	qfq	994,688	23,181,978	2.13%
2024-07-02	23.20	23.56	22.76	23.01	22.99	qfq	1,078,488	24,992,860	-0.65%
2024-07-01	23.29	23.36	22.96	23.16	23.09	qfq	825,000	19,135,426	-0.60%
2024-06-28	23.90	24.19	23.13	23.30	23.23	qfq	1,378,183	32,638,977	-2.51%
2024-06-27	24.13	24.22	23.53	23.90	23.83	qfq	1,117,390	26,637,168	-2.05%
2024-06-26	24.25	24.44	23.08	24.40	24.33	qfq	2,081,600	49,395,603	0.00%
2024-06-25	24.56	24.56	22.94	24.40	24.33	qfq	2,253,400	53,355,766	-0.69%
2024-06-24	26.91	26.91	24.57	24.57	24.50	qfq	1,954,000	48,720,560	-10.00%
2024-06-21	27.58	28.04	26.78	27.30	27.22	qfq	1,200,600	32,666,754	-2.95%
2024-06-20	28.33	28.49	27.66	28.13	28.05	qfq	642,300	17,958,327	-1.61%
2024-06-19	28.90	29.10	28.21	28.59	28.50	qfq	770,200	21,938,809	-1.45%
2024-06-18	28.60	29.09	28.36	29.01	28.92	qfq	547,000	15,702,505	0.55%
2024-06-17	29.34	29.50	28.55	28.85	28.76	qfq	269,700	7,828,701	-1.74%
2024-06-14	29.35	29.41	28.83	29.36	29.27	qfq	323,900	9,426,223	0.00%
2024-06-13	29.48	29.50	29.12	29.36	29.27	qfq	253,569	7,420,458	-0.41%
2024-06-12	29.34	29.55	29.18	29.48	29.39	qfq	223,500	6,565,953	0.00%
2024-06-11	29.10	29.58	28.00	29.48	29.39	qfq	538,039	15,497,043	1.31%
2024-06-07	30.49	30.59	28.87	29.10	29.01	qfq	841,639	24,816,147	-4.43%
2024-06-06	31.33	31.78	30.27	30.45	30.36	qfq	581,000	18,033,219	-2.87%
2024-06-05	31.42	31.64	30.66	31.35	31.26	qfq	280,900	8,758,453	-0.79%
2024-06-04	31.29	32.00	30.79	31.60	31.51	qfq	613,162	19,208,985	-0.03%
2024-06-03	32.15	32.15	31.10	31.61	31.51	qfq	725,900	22,861,434	-2.65%
2024-05-31	32.28	32.59	32.20	32.47	32.37	qfq	248,772	8,071,415	0.00%
2024-05-30	32.21	32.59	31.89	32.47	32.37	qfq	297,800	9,626,126	0.43%
2024-05-29	32.89	33.37	32.21	32.33	32.23	qfq	490,662	16,012,874	-1.70%
2024-05-28	33.07	33.89	32.67	32.89	32.79	qfq	453,662	15,036,717	-0.57%
2024-05-27	32.58	33.42	32.30	33.08	32.98	qfq	476,900	15,703,468	0.98%
2024-05-24	33.60	33.60	32.70	32.76	32.66	qfq	336,400	11,110,714	-0.88%
2024-05-23	33.62	33.76	32.94	33.05	32.95	qfq	302,500	10,025,532	-1.70%
2024-05-22	33.08	33.93	33.08	33.62	33.52	qfq	468,900	15,728,167	1.08%
2024-05-21	34.01	34.22	33.20	33.26	33.16	qfq	409,588	13,720,299	-2.75%
2024-05-20	34.97	35.91	34.06	34.20	34.10	qfq	1,304,600	45,713,228	-2.20%
2024-05-17	34.00	35.25	33.86	34.97	34.86	qfq	1,527,728	53,024,283	1.75%
2024-05-16	32.51	34.50	31.76	34.37	34.27	qfq	2,118,800	69,872,813	6.54%
2024-05-15	32.26	32.67	31.85	32.26	32.16	qfq	298,800	9,639,985	0.00%
2024-05-14	32.23	32.40	31.86	32.26	32.16	qfq	248,900	8,012,510	0.47%
2024-05-13	32.68	32.68	31.82	32.11	32.01	qfq	473,000	15,167,878	-2.13%
2024-05-10	33.33	33.35	32.38	32.81	32.71	qfq	542,700	17,742,702	-1.29%
2024-05-09	33.64	33.98	33.18	33.24	33.14	qfq	483,489	16,163,728	-0.48%
2024-05-08	34.55	34.79	33.40	33.40	33.30	qfq	544,900	18,482,015	-3.33%
2024-05-07	34.14	34.81	33.80	34.55	34.45	qfq	861,600	29,475,998	1.20%
2024-05-06	33.00	35.33	32.70	34.14	34.04	qfq	1,236,788	41,954,790	5.01%
2024-04-30	32.49	32.99	32.17	32.51	32.41	qfq	530,089	17,247,655	0.18%
2024-04-29	31.79	32.45	31.44	32.45	32.35	qfq	825,411	26,531,547	1.72%
2024-04-26	32.37	32.38	31.56	31.90	31.80	qfq	614,449	19,522,708	-1.54%
2024-04-25	31.60	33.52	31.48	32.40	32.30	qfq	1,139,500	37,010,503	2.47%
2024-04-24	31.51	31.65	31.03	31.62	31.52	qfq	310,500	9,738,494	0.22%
2024-04-23	31.89	32.09	31.18	31.55	31.46	qfq	614,300	19,402,626	-1.38%
2024-04-22	32.16	32.49	31.65	31.99	31.89	qfq	437,007	13,945,102	-0.59%
2024-04-19	32.59	32.59	31.88	32.18	32.08	qfq	371,100	11,925,736	-1.50%
2024-04-18	32.32	32.75	31.86	32.67	32.57	qfq	451,461	14,606,680	0.00%
2024-04-17	32.34	32.70	31.85	32.67	32.57	qfq	614,653	19,945,519	0.71%
2024-04-16	34.01	34.36	31.52	32.44	32.34	qfq	758,395	24,587,589	-4.81%
2024-04-15	34.40	34.99	33.49	34.08	33.98	qfq	413,600	14,139,887	-0.93%
2024-04-12	34.12	34.85	34.12	34.40	34.30	qfq	243,400	8,387,271	0.06%
2024-04-11	34.63	35.27	34.37	34.38	34.28	qfq	459,400	15,900,838	-0.72%
2024-04-10	35.60	35.60	34.01	34.63	34.53	qfq	421,900	14,713,327	-2.83%
2024-04-09	34.03	36.14	34.03	35.64	35.53	qfq	641,700	22,580,321	4.76%
2024-04-08	35.07	35.09	34.01	34.02	33.92	qfq	759,300	26,229,860	-3.13%
2024-04-03	35.31	35.50	35.01	35.12	35.01	qfq	355,509	12,506,075	-0.68%
2024-04-02	35.57	35.68	35.08	35.36	35.25	qfq	485,317	17,168,734	-0.79%
2024-04-01	35.99	36.01	35.16	35.64	35.53	qfq	832,453	29,562,922	0.03%
2024-03-29	36.25	36.50	35.00	35.63	35.52	qfq	427,700	15,240,101	-1.27%
2024-03-28	35.53	36.09	35.29	36.09	35.98	qfq	549,400	19,570,602	1.38%
2024-03-27	35.75	36.12	35.49	35.60	35.49	qfq	340,700	12,184,433	-0.59%
2024-03-26	36.62	36.62	35.15	35.81	35.70	qfq	575,300	20,539,989	-1.24%
2024-03-25	37.35	37.67	36.15	36.26	36.15	qfq	883,100	32,656,749	-3.38%
2024-03-22	38.30	38.42	37.10	37.53	37.42	qfq	706,400	26,605,624	-2.52%
2024-03-21	39.15	39.21	38.02	38.50	38.38	qfq	653,300	25,163,283	-1.91%
2024-03-20	39.35	39.63	39.00	39.25	39.13	qfq	734,900	28,823,287	-0.25%
2024-03-19	39.68	39.72	39.06	39.35	39.23	qfq	509,100	19,981,124	-0.83%
2024-03-18	39.99	40.24	39.01	39.68	39.56	qfq	690,200	27,203,774	0.15%
2024-03-15	37.99	40.26	37.81	39.62	39.50	qfq	1,376,580	54,035,767	4.29%
2024-03-14	38.39	38.80	37.50	37.99	37.88	qfq	581,064	22,124,798	-1.35%
2024-03-13	39.00	39.33	38.35	38.51	38.39	qfq	417,300	16,123,174	-1.03%
2024-03-12	39.30	39.30	38.56	38.91	38.79	qfq	594,555	23,111,838	-0.92%
2024-03-11	38.95	39.87	38.60	39.27	39.15	qfq	1,059,943	41,587,931	1.32%
2024-03-08	38.80	39.30	38.45	38.76	38.64	qfq	703,733	27,351,170	0.81%
2024-03-07	39.00	39.35	38.15	38.45	38.33	qfq	897,800	34,821,079	-1.49%
2024-03-06	39.01	39.80	38.63	39.03	38.91	qfq	778,178	30,429,984	0.05%
2024-03-05	38.89	39.39	38.40	39.01	38.89	qfq	1,198,909	46,758,035	-0.46%
2024-03-04	38.77	39.43	38.24	39.19	39.07	qfq	1,053,600	41,030,883	-0.03%
2024-03-01	40.50	41.73	39.00	39.20	39.08	qfq	3,011,750	120,371,177	3.32%
2024-02-29	33.96	37.94	33.80	37.94	37.83	qfq	2,105,193	77,140,014	10.00%
2024-02-28	35.45	36.08	34.00	34.49	34.39	qfq	955,547	33,616,853	-2.71%
2024-02-27	35.02	35.65	35.02	35.45	35.34	qfq	590,847	20,893,175	0.03%
2024-02-26	35.26	36.00	34.87	35.44	35.33	qfq	663,600	23,478,076	-0.39%
2024-02-23	35.25	36.32	35.00	35.58	35.47	qfq	1,160,989	41,303,480	0.91%
2024-02-22	35.56	36.24	35.00	35.26	35.15	qfq	800,035	28,315,658	0.11%
2024-02-21	34.11	36.28	33.80	35.22	35.11	qfq	1,461,024	51,728,280	2.56%
2024-02-20	33.85	34.36	33.36	34.34	34.24	qfq	730,604	24,838,751	1.36%
2024-02-19	33.66	33.99	33.46	33.88	33.78	qfq	522,714	17,655,775	0.24%
2024-02-08	33.60	34.20	32.72	33.80	33.70	qfq	1,132,622	37,835,742	0.00%
2024-02-07	34.33	34.33	33.44	33.80	33.70	qfq	915,380	30,867,699	-1.60%
2024-02-06	33.50	34.45	32.68	34.35	34.25	qfq	839,374	28,425,237	0.44%
2024-02-05	34.08	34.40	32.67	34.20	34.10	qfq	858,200	28,976,575	-0.90%
2024-02-02	34.28	34.51	33.50	34.51	34.41	qfq	844,572	28,857,967	0.03%
2024-02-01	34.00	34.50	33.60	34.50	34.40	qfq	843,410	28,752,536	0.00%
2024-01-31	34.43	34.56	33.84	34.50	34.40	qfq	538,500	18,417,600	-0.72%
2024-01-30	34.75	35.00	34.10	34.75	34.65	qfq	591,383	20,498,290	-0.40%
2024-01-29	35.24	35.40	34.51	34.89	34.79	qfq	377,031	13,155,187	-1.99%
2024-01-26	36.00	36.10	35.00	35.60	35.49	qfq	705,900	24,995,426	-1.11%
2024-01-25	34.86	36.20	34.30	36.00	35.89	qfq	922,601	32,700,812	3.15%
2024-01-24	34.01	35.01	33.60	34.90	34.80	qfq	821,256	28,196,072	1.42%
2024-01-23	34.17	34.41	33.21	34.41	34.31	qfq	898,031	30,455,413	-1.69%
2024-01-22	35.10	35.50	32.96	35.00	34.89	qfq	983,245	34,075,968	-1.41%
2024-01-19	35.50	35.85	34.90	35.50	35.39	qfq	1,047,100	36,874,506	-1.36%
2024-01-18	35.40	36.00	34.11	35.99	35.88	qfq	1,054,917	37,000,056	0.25%
2024-01-17	36.78	36.90	34.36	35.90	35.79	qfq	2,204,477	77,989,026	-4.01%
2024-01-16	38.00	38.30	36.40	37.40	37.29	qfq	2,323,526	86,504,163	-2.35%
2024-01-15	37.00	39.17	36.82	38.30	38.18	qfq	2,974,178	112,883,771	4.76%
2024-01-12	35.06	37.30	34.85	36.56	36.45	qfq	2,144,493	78,053,045	3.31%
2024-01-11	35.13	35.49	34.39	35.39	35.28	qfq	1,086,710	38,079,533	-0.28%
2024-01-10	35.56	35.56	34.90	35.49	35.38	qfq	796,500	28,035,161	-0.53%
2024-01-09	35.30	35.75	35.09	35.68	35.57	qfq	408,044	14,469,888	-0.06%
2024-01-08	35.45	35.70	34.69	35.70	35.59	qfq	512,651	18,027,365	0.25%
2024-01-05	35.69	35.96	35.27	35.61	35.50	qfq	451,752	16,043,120	-0.84%
2024-01-04	35.60	36.20	35.23	35.91	35.80	qfq	605,809	21,576,074	0.03%
2024-01-03	36.50	36.51	35.68	35.90	35.79	qfq	775,180	27,830,392	-1.75%
2024-01-02	36.45	36.88	36.15	36.54	36.43	qfq	1,131,789	41,202,225	-2.04%
2023-12-29	37.90	38.15	35.63	37.30	37.19	qfq	2,880,100	105,108,110	-2.23%
2023-12-28	36.75	38.98	36.10	38.15	38.04	qfq	2,032,828	77,284,748	3.56%
2023-12-27	36.30	37.00	35.19	36.84	36.73	qfq	1,237,710	44,951,697	-0.43%
2023-12-26	36.78	37.00	34.10	37.00	36.89	qfq	1,839,590	65,106,086	0.54%
2023-12-25	37.05	37.05	35.93	36.80	36.69	qfq	723,757	26,244,721	-1.74%
2023-12-22	37.90	38.57	36.68	37.45	37.34	qfq	1,041,400	39,187,523	-0.93%
2023-12-21	36.34	38.53	36.00	37.80	37.69	qfq	1,229,291	45,867,335	2.89%
2023-12-20	36.55	37.20	36.36	36.74	36.63	qfq	448,431	16,514,392	0.80%
2023-12-19	36.72	37.00	36.15	36.45	36.34	qfq	364,631	13,290,808	-1.75%
2023-12-18	37.37	37.37	36.16	37.10	36.99	qfq	405,400	14,893,036	-1.72%
2023-12-15	38.12	38.36	37.00	37.75	37.64	qfq	513,552	19,240,293	-1.20%
2023-12-14	37.32	38.40	37.07	38.21	38.10	qfq	539,991	20,475,995	2.36%
2023-12-13	37.38	37.50	36.80	37.33	37.22	qfq	294,170	10,920,791	0.05%
2023-12-12	37.03	37.62	36.77	37.31	37.20	qfq	292,917	10,926,207	0.03%
2023-12-11	37.00	37.35	36.18	37.30	37.19	qfq	473,000	17,375,573	0.81%
2023-12-08	37.29	37.51	36.64	37.00	36.89	qfq	460,388	17,035,315	-1.57%
2023-12-07	37.48	37.65	36.94	37.59	37.48	qfq	401,155	14,939,689	-0.29%
2023-12-06	37.59	38.31	37.39	37.70	37.59	qfq	337,451	12,766,862	0.29%
2023-12-05	38.67	38.67	37.53	37.59	37.48	qfq	388,709	14,727,718	-2.74%
2023-12-04	37.85	38.87	37.12	38.65	38.53	qfq	817,163	31,066,455	2.11%
2023-12-01	39.02	39.51	37.58	37.85	37.74	qfq	962,272	36,528,484	-3.00%
2023-11-30	38.95	39.22	38.35	39.02	38.90	qfq	619,321	23,988,063	0.18%
2023-11-29	39.31	39.42	38.87	38.95	38.83	qfq	380,778	14,882,536	-0.92%
2023-11-28	39.72	40.13	38.83	39.31	39.19	qfq	664,678	26,202,851	-1.28%
2023-11-27	38.95	39.93	38.71	39.82	39.70	qfq	590,200	23,239,421	1.76%
2023-11-24	39.18	39.40	38.65	39.13	39.01	qfq	364,499	14,242,764	-0.63%
2023-11-23	38.33	39.39	38.33	39.38	39.26	qfq	515,672	20,189,179	2.13%
2023-11-22	38.77	39.06	38.28	38.56	38.44	qfq	343,900	13,270,506	-0.41%
2023-11-21	39.40	39.55	38.60	38.72	38.60	qfq	375,988	14,606,880	-0.97%
2023-11-20	38.59	39.19	38.11	39.10	38.98	qfq	396,300	15,356,102	1.32%
2023-11-17	38.40	38.86	38.06	38.59	38.47	qfq	337,000	12,988,209	0.49%
2023-11-16	38.74	39.00	38.30	38.40	38.28	qfq	424,600	16,381,813	-1.36%
2023-11-15	37.80	39.00	37.80	38.93	38.81	qfq	656,500	25,384,765	3.13%
2023-11-14	37.15	37.79	37.06	37.75	37.64	qfq	640,451	23,976,103	1.34%
2023-11-13	38.17	38.20	36.76	37.25	37.14	qfq	765,502	28,403,618	-2.00%
2023-11-10	37.22	38.32	36.70	38.01	37.90	qfq	810,800	30,615,108	2.10%
2023-11-09	37.42	37.78	37.00	37.23	37.12	qfq	557,825	20,762,511	-0.24%
2023-11-08	37.56	37.64	36.80	37.32	37.21	qfq	646,018	23,990,304	-0.53%
2023-11-07	37.40	37.70	36.83	37.52	37.41	qfq	541,400	20,264,371	0.27%
2023-11-06	36.75	37.58	36.12	37.42	37.31	qfq	746,300	27,543,446	2.07%
2023-11-03	35.81	36.76	35.75	36.66	36.55	qfq	648,763	23,645,174	2.46%
2023-11-02	35.80	36.49	35.28	35.78	35.67	qfq	701,904	25,161,107	0.06%
2023-11-01	35.90	35.90	35.00	35.76	35.65	qfq	462,953	16,463,916	0.87%
2023-10-31	35.23	35.56	35.05	35.45	35.34	qfq	573,994	20,215,776	-0.98%
2023-10-30	35.41	36.00	34.51	35.80	35.69	qfq	1,081,687	37,965,348	-0.20%
2023-10-27	34.16	36.21	33.60	35.87	35.76	qfq	1,059,500	37,347,954	4.36%
2023-10-26	35.89	35.89	33.68	34.37	34.27	qfq	723,000	24,773,267	-3.26%
2023-10-25	33.99	36.30	33.93	35.53	35.42	qfq	1,116,534	39,508,612	4.53%
2023-10-24	32.79	34.65	32.79	33.99	33.89	qfq	905,067	30,667,907	3.85%
2023-10-23	33.52	33.70	32.52	32.73	32.63	qfq	465,010	15,313,483	-3.11%
2023-10-20	33.96	34.83	33.71	33.78	33.68	qfq	465,710	15,845,706	-0.53%
2023-10-19	33.96	34.70	33.73	33.96	33.86	qfq	457,900	15,659,625	-0.09%
2023-10-18	34.67	34.83	33.96	33.99	33.89	qfq	400,100	13,698,369	-2.61%
2023-10-17	34.76	35.23	34.52	34.90	34.80	qfq	448,400	15,620,148	-0.57%
2023-10-16	35.60	36.00	34.71	35.10	34.99	qfq	689,900	24,184,729	-1.40%
2023-10-13	36.19	36.19	35.20	35.60	35.49	qfq	617,400	21,892,468	-1.58%
2023-10-12	36.41	36.82	35.93	36.17	36.06	qfq	585,800	21,161,314	-0.33%
2023-10-11	36.86	37.22	36.23	36.29	36.18	qfq	593,900	21,806,519	-0.52%
2023-10-10	36.98	37.21	36.44	36.48	36.37	qfq	491,059	18,043,651	-1.35%
2023-10-09	37.53	37.60	36.78	36.98	36.87	qfq	443,801	16,492,469	-1.65%
2023-09-28	38.49	39.00	37.48	37.60	37.49	qfq	777,900	29,612,460	-3.29%
2023-09-27	37.50	39.35	37.12	38.88	38.76	qfq	780,100	30,271,898	3.49%
2023-09-26	38.26	38.79	37.33	37.57	37.46	qfq	518,918	19,563,311	-1.88%
2023-09-25	38.62	39.10	38.15	38.29	38.17	qfq	482,800	18,536,079	-0.85%
2023-09-22	38.84	38.84	38.00	38.62	38.50	qfq	510,500	19,593,597	0.73%
2023-09-21	39.03	39.24	38.20	38.34	38.22	qfq	686,300	26,511,321	-1.87%
2023-09-20	40.55	40.75	38.91	39.07	38.95	qfq	710,788	28,105,773	-4.43%
2023-09-19	41.83	41.83	40.64	40.88	40.76	qfq	421,500	17,251,963	-0.90%
2023-09-18	41.18	41.50	40.50	41.25	41.13	qfq	448,950	18,475,674	0.15%
2023-09-15	41.49	41.50	40.50	41.19	41.07	qfq	645,700	26,452,470	0.12%
2023-09-14	41.79	41.84	40.31	41.14	41.02	qfq	777,700	31,817,650	-0.75%
2023-09-13	41.42	42.00	40.89	41.45	41.33	qfq	993,200	41,061,594	0.05%
2023-09-12	40.29	41.65	40.02	41.43	41.31	qfq	1,319,800	54,073,381	2.14%
2023-09-11	39.00	40.68	38.59	40.56	40.44	qfq	1,285,200	51,340,550	4.24%
2023-09-08	38.85	39.62	38.55	38.91	38.79	qfq	702,200	27,342,874	0.15%
2023-09-07	39.80	40.41	38.66	38.85	38.73	qfq	931,900	36,457,781	-2.88%
2023-09-06	40.47	40.62	39.88	40.00	39.88	qfq	797,800	32,015,035	-1.45%
2023-09-05	40.00	41.18	39.99	40.59	40.47	qfq	939,761	38,054,417	0.25%
2023-09-04	39.49	40.76	39.49	40.49	40.37	qfq	1,319,200	53,121,843	2.66%
2023-09-01	39.40	40.05	39.22	39.44	39.32	qfq	689,200	27,294,238	0.05%
2023-08-31	39.38	39.89	38.51	39.42	39.30	qfq	821,600	32,294,437	0.10%
2023-08-30	39.07	40.20	38.71	39.38	39.26	qfq	1,037,100	40,843,882	1.42%
2023-08-29	36.33	39.51	36.32	38.83	38.71	qfq	1,857,186	71,155,091	6.73%
2023-08-28	39.70	39.70	36.06	36.38	36.27	qfq	1,247,289	46,874,340	-2.57%
2023-08-25	38.34	38.53	37.08	37.34	37.23	qfq	1,131,700	42,691,203	-3.86%
2023-08-24	36.47	39.50	36.30	38.84	38.72	qfq	2,267,976	86,976,309	6.50%
2023-08-23	37.12	37.29	36.20	36.47	36.36	qfq	594,600	21,835,990	-2.02%
2023-08-22	37.32	37.37	36.04	37.22	37.11	qfq	767,200	28,127,883	0.46%
2023-08-21	37.25	38.14	36.90	37.05	36.94	qfq	864,000	32,287,346	-1.04%
2023-08-18	38.27	38.48	37.25	37.44	37.33	qfq	843,900	31,847,912	-1.47%
2023-08-17	39.00	39.00	37.81	38.00	37.89	qfq	860,700	32,864,988	-2.04%
2023-08-16	39.88	40.47	38.69	38.79	38.67	qfq	766,106	30,121,474	-2.73%
2023-08-15	40.77	41.08	39.60	39.88	39.76	qfq	504,188	20,207,120	-1.36%
2023-08-14	41.81	41.85	40.15	40.43	40.31	qfq	861,375	34,985,912	-3.30%
2023-08-11	42.56	42.77	41.80	41.81	41.68	qfq	509,300	21,450,337	-1.79%
2023-08-10	42.19	42.83	42.05	42.57	42.44	qfq	347,100	14,732,015	0.90%
2023-08-09	43.65	43.69	42.01	42.19	42.06	qfq	634,800	27,148,155	-2.68%
2023-08-08	42.51	43.70	42.00	43.35	43.22	qfq	1,048,976	44,988,957	2.00%
2023-08-07	42.97	44.10	41.85	42.50	42.37	qfq	757,400	32,328,294	-1.09%
2023-08-04	42.68	43.48	42.44	42.97	42.84	qfq	735,154	31,551,913	0.26%
2023-08-03	42.10	43.80	42.08	42.86	42.73	qfq	875,600	37,495,148	0.97%
2023-08-02	42.76	43.19	42.10	42.45	42.32	qfq	780,081	33,137,175	-1.53%
2023-08-01	43.98	44.10	42.90	43.11	42.98	qfq	739,086	31,997,892	-1.98%
2023-07-31	44.18	44.99	43.60	43.98	43.85	qfq	1,068,281	47,033,665	-0.39%
2023-07-28	43.44	45.59	42.70	44.15	44.02	qfq	1,722,469	76,550,110	2.32%
2023-07-27	44.30	44.67	42.87	43.15	43.02	qfq	908,270	39,466,839	-2.07%
2023-07-26	44.35	45.15	43.88	44.06	43.93	qfq	847,749	37,769,407	-0.63%
2023-07-25	44.85	45.35	43.60	44.34	44.21	qfq	941,200	41,550,099	-0.47%
2023-07-24	45.48	45.58	44.20	44.55	44.42	qfq	626,700	28,000,071	-2.26%
2023-07-21	45.27	46.88	45.27	45.58	45.44	qfq	604,789	27,699,365	-1.56%
2023-07-20	47.32	47.57	46.14	46.30	46.16	qfq	709,700	33,227,120	-2.05%
2023-07-19	47.55	48.35	47.13	47.27	47.13	qfq	551,988	26,184,518	-1.66%
2023-07-18	48.38	49.00	47.58	48.07	47.93	qfq	1,035,200	49,774,156	-1.80%
2023-07-17	49.16	49.78	48.29	48.95	48.80	qfq	952,100	46,466,633	-0.51%