SECURITY DETAIL · RAW DATA

扬州金泉603307.SH

ASSECNYSTOCK

最近收盘价22.992026-07-17

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）799,665

成交额（元）18,891,695

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 6 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
2026-06-03	2026-06-10	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-03	2026-06-10	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2025-09-10	2025-09-17	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-25	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	1	—	—	—	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	24.10	24.50	22.83	22.99	22.99	qfq	799,665	18,891,695	-4.72%
2026-07-16	23.97	24.45	23.60	24.13	24.13	qfq	489,080	11,806,658	0.37%
2026-07-15	23.65	24.30	23.50	24.04	24.04	qfq	687,860	16,484,550	1.26%
2026-07-14	23.21	23.81	23.00	23.74	23.74	qfq	598,890	14,057,410	1.89%
2026-07-13	24.00	24.00	23.20	23.30	23.30	qfq	1,002,250	23,561,632	-2.80%
2026-07-10	23.25	24.29	23.03	23.97	23.97	qfq	803,775	19,117,784	3.01%
2026-07-09	23.45	23.70	22.84	23.27	23.27	qfq	495,005	11,487,362	-1.81%
2026-07-08	23.76	23.96	23.20	23.70	23.70	qfq	588,615	13,898,317	-0.25%
2026-07-07	24.80	25.00	23.76	23.76	23.76	qfq	784,240	18,932,715	-3.84%
2026-07-06	24.89	25.49	24.27	24.71	24.71	qfq	788,825	19,507,497	0.24%
2026-07-03	24.28	24.86	24.24	24.65	24.65	qfq	674,895	16,625,293	1.61%
2026-07-02	24.34	24.60	23.98	24.26	24.26	qfq	861,985	21,019,353	0.58%
2026-07-01	23.19	24.64	22.80	24.12	24.12	qfq	1,057,805	25,322,287	3.30%
2026-06-30	23.47	24.17	23.08	23.35	23.35	qfq	869,040	20,414,884	-0.98%
2026-06-29	24.00	24.12	22.65	23.58	23.58	qfq	782,670	18,318,898	-0.72%
2026-06-26	24.05	24.08	23.25	23.75	23.75	qfq	808,320	19,023,577	-2.02%
2026-06-25	25.19	25.20	23.76	24.24	24.24	qfq	967,740	23,460,894	-3.77%
2026-06-24	25.71	25.97	24.80	25.19	25.19	qfq	868,251	22,030,297	-1.98%
2026-06-23	25.43	26.00	25.29	25.70	25.70	qfq	745,690	19,184,001	1.18%
2026-06-22	25.01	25.54	24.46	25.40	25.40	qfq	885,955	22,176,835	-0.47%
2026-06-18	25.33	26.08	25.12	25.52	25.52	qfq	1,097,730	28,108,982	-0.12%
2026-06-17	25.71	26.10	25.20	25.55	25.55	qfq	1,075,915	27,418,375	-0.62%
2026-06-16	26.28	26.28	25.18	25.71	25.71	qfq	953,301	24,390,568	-1.12%
2026-06-15	25.94	26.72	25.70	26.00	26.00	qfq	879,815	23,044,564	0.23%
2026-06-12	26.03	26.37	25.68	25.94	25.94	qfq	688,634	17,878,806	-0.12%
2026-06-11	26.02	26.42	25.39	25.97	25.97	qfq	794,116	20,499,059	-0.35%
2026-06-10	26.30	26.69	25.13	26.06	26.06	qfq	1,355,210	34,909,640	-34.69%
2026-06-09	38.15	40.20	38.15	39.90	26.83	qfq	1,141,200	44,929,145	4.59%
2026-06-08	38.40	39.63	37.68	38.15	25.65	qfq	1,383,400	53,540,576	-2.43%
2026-06-05	37.51	39.26	36.90	39.10	26.29	qfq	736,900	28,187,025	4.41%
2026-06-04	38.05	38.36	37.17	37.45	25.18	qfq	596,700	22,423,100	-1.60%
2026-06-03	39.13	39.13	37.83	38.06	25.59	qfq	667,600	25,545,996	-2.31%
2026-06-02	40.39	40.54	38.69	38.96	26.20	qfq	820,524	32,274,587	-3.52%
2026-06-01	38.90	40.52	38.57	40.38	27.15	qfq	867,400	34,508,370	2.83%
2026-05-29	40.19	40.71	39.15	39.27	26.40	qfq	624,300	24,756,636	-1.85%
2026-05-28	39.89	40.66	35.80	40.01	26.90	qfq	769,224	30,805,564	0.78%
2026-05-27	41.00	41.47	39.44	39.70	26.69	qfq	798,868	32,035,845	-3.78%
2026-05-26	42.00	42.39	40.85	41.26	27.74	qfq	638,100	26,492,742	-1.93%
2026-05-25	44.00	44.00	41.32	42.07	28.29	qfq	916,300	38,901,250	-4.39%
2026-05-22	42.51	44.18	42.06	44.00	29.58	qfq	1,040,900	45,149,916	3.63%
2026-05-21	43.64	44.36	42.30	42.46	28.55	qfq	1,006,700	43,653,421	-2.70%
2026-05-20	45.00	45.00	43.17	43.64	29.34	qfq	830,600	36,293,466	0.00%
2026-05-19	44.41	44.55	42.87	43.64	29.34	qfq	590,700	25,688,983	-1.13%
2026-05-18	43.95	44.36	43.50	44.14	29.68	qfq	744,100	32,669,358	0.43%
2026-05-15	44.06	44.70	43.63	43.95	29.55	qfq	657,847	29,057,125	-1.01%
2026-05-14	44.60	44.77	44.10	44.40	29.85	qfq	607,800	27,038,395	0.05%
2026-05-13	45.00	45.28	44.14	44.38	29.84	qfq	878,400	39,206,170	-1.03%
2026-05-12	45.98	45.98	44.63	44.84	30.15	qfq	964,966	43,666,654	-2.73%
2026-05-11	45.22	46.69	44.09	46.10	31.00	qfq	1,382,813	62,577,095	2.01%
2026-05-08	44.69	45.48	44.00	45.19	30.38	qfq	1,035,400	46,106,167	1.19%
2026-05-07	43.65	45.68	43.38	44.66	30.03	qfq	1,331,400	59,598,009	2.15%
2026-05-06	42.82	44.36	42.59	43.72	29.40	qfq	1,483,468	64,566,667	3.31%
2026-04-30	41.22	42.57	41.22	42.32	28.45	qfq	909,500	38,407,746	1.73%
2026-04-29	40.84	42.10	40.50	41.60	27.97	qfq	1,333,600	55,528,276	4.89%
2026-04-28	40.10	40.37	39.53	39.66	26.67	qfq	340,200	13,556,507	-0.80%
2026-04-27	38.88	39.99	38.50	39.98	26.88	qfq	520,100	20,500,924	2.17%
2026-04-24	38.70	39.36	38.19	39.13	26.31	qfq	422,900	16,423,706	0.95%
2026-04-23	39.50	39.68	38.58	38.76	26.06	qfq	354,600	13,817,624	-2.00%
2026-04-22	39.38	39.80	39.27	39.55	26.59	qfq	282,200	11,136,441	-0.63%
2026-04-21	37.83	39.99	37.83	39.80	26.76	qfq	284,000	11,276,374	-0.08%
2026-04-20	40.19	40.19	39.22	39.83	26.78	qfq	408,800	16,151,768	1.09%
2026-04-17	39.80	39.95	39.13	39.40	26.49	qfq	303,100	11,961,980	-1.10%
2026-04-16	39.53	39.95	39.26	39.84	26.79	qfq	243,500	9,664,611	0.76%
2026-04-15	39.90	39.95	39.51	39.54	26.59	qfq	461,000	18,304,724	0.00%
2026-04-14	39.50	39.62	39.00	39.54	26.59	qfq	374,100	14,713,478	0.89%
2026-04-13	39.35	39.62	38.58	39.19	26.35	qfq	332,100	12,940,442	-0.66%
2026-04-10	39.35	39.86	39.30	39.45	26.53	qfq	385,200	15,247,962	0.46%
2026-04-09	39.38	39.48	39.00	39.27	26.40	qfq	415,800	16,322,923	-0.15%
2026-04-08	38.70	39.49	38.68	39.33	26.44	qfq	512,600	20,103,402	3.83%
2026-04-07	36.94	38.19	36.35	37.88	25.47	qfq	446,878	16,823,264	2.54%
2026-04-03	37.85	38.11	36.62	36.94	24.84	qfq	548,700	20,360,819	-3.15%
2026-04-02	38.78	38.96	37.85	38.14	25.64	qfq	405,600	15,503,056	-1.65%
2026-04-01	38.61	39.00	38.30	38.78	26.07	qfq	471,100	18,227,706	2.32%
2026-03-31	38.44	38.70	37.86	37.90	25.48	qfq	463,100	17,751,652	-0.79%
2026-03-30	37.16	38.35	37.16	38.20	25.68	qfq	429,800	16,323,020	0.92%
2026-03-27	37.05	38.30	37.05	37.85	25.45	qfq	579,100	21,972,339	0.48%
2026-03-26	38.21	38.68	37.30	37.67	25.33	qfq	463,900	17,528,525	-1.44%
2026-03-25	37.37	38.28	37.37	38.22	25.70	qfq	570,400	21,677,978	2.30%
2026-03-24	36.50	37.36	35.71	37.36	25.12	qfq	716,192	26,170,688	4.77%
2026-03-23	37.50	37.50	35.46	35.66	23.98	qfq	940,470	34,299,401	-6.33%
2026-03-20	38.88	39.42	38.00	38.07	25.60	qfq	633,000	24,314,097	-2.13%
2026-03-19	39.70	40.20	38.81	38.90	26.16	qfq	568,600	22,380,936	-3.26%
2026-03-18	39.28	40.32	39.03	40.21	27.04	qfq	575,200	22,817,985	2.37%
2026-03-17	40.40	40.66	39.22	39.28	26.41	qfq	508,400	20,299,299	-2.29%
2026-03-16	39.67	40.52	39.66	40.20	27.03	qfq	555,200	22,291,998	0.68%
2026-03-13	39.71	40.75	39.71	39.93	26.85	qfq	519,500	20,948,858	-0.35%
2026-03-12	40.00	40.50	39.98	40.07	26.94	qfq	333,868	13,423,592	-0.47%
2026-03-11	40.88	40.89	40.15	40.26	27.07	qfq	460,000	18,617,961	-1.08%
2026-03-10	39.95	40.76	39.80	40.70	27.37	qfq	628,200	25,404,103	2.44%
2026-03-09	39.50	39.92	38.95	39.73	26.71	qfq	633,900	25,024,568	-0.48%
2026-03-06	38.62	40.14	38.22	39.92	26.84	qfq	658,400	25,992,923	2.75%
2026-03-05	39.25	39.57	38.30	38.85	26.12	qfq	727,500	28,325,020	0.08%
2026-03-04	38.89	39.18	38.50	38.82	26.10	qfq	543,400	21,111,806	-0.56%
2026-03-03	39.53	40.17	38.90	39.04	26.25	qfq	785,400	30,990,557	-1.29%
2026-03-02	40.06	40.75	39.20	39.55	26.59	qfq	1,089,900	43,426,499	-3.25%
2026-02-27	41.58	41.66	40.70	40.88	27.49	qfq	873,900	35,903,795	-2.06%
2026-02-26	41.76	42.18	41.56	41.74	28.06	qfq	536,400	22,436,352	-0.31%
2026-02-25	42.00	42.37	41.81	41.87	28.15	qfq	647,800	27,305,804	-0.36%
2026-02-24	42.00	42.23	41.56	42.02	28.25	qfq	713,300	29,962,151	1.23%
2026-02-13	41.67	42.07	41.34	41.51	27.91	qfq	599,700	25,050,297	-0.12%
2026-02-12	41.93	42.35	41.45	41.56	27.94	qfq	556,160	23,232,353	-1.49%
2026-02-11	42.33	42.58	41.88	42.19	28.37	qfq	732,500	30,978,744	-0.26%
2026-02-10	42.81	42.95	42.25	42.30	28.44	qfq	513,300	21,805,849	-0.82%
2026-02-09	42.57	42.65	42.00	42.65	28.68	qfq	696,700	29,545,851	1.16%
2026-02-06	41.67	42.47	41.51	42.16	28.35	qfq	640,800	27,013,571	0.12%
2026-02-05	41.85	42.19	41.58	42.11	28.31	qfq	593,000	24,926,802	1.03%
2026-02-04	41.90	42.00	41.31	41.68	28.02	qfq	618,300	25,798,089	0.22%
2026-02-03	41.09	41.70	40.82	41.59	27.96	qfq	552,600	22,851,851	1.64%
2026-02-02	40.76	41.82	40.60	40.92	27.51	qfq	1,158,900	47,861,909	0.79%
2026-01-30	39.80	40.80	39.80	40.60	27.30	qfq	709,100	28,647,743	1.00%
2026-01-29	40.28	41.15	39.96	40.20	27.03	qfq	833,100	33,723,394	-0.84%
2026-01-28	41.10	41.28	40.42	40.54	27.26	qfq	695,000	28,314,669	-1.19%
2026-01-27	42.03	42.04	40.36	41.03	27.59	qfq	999,900	40,880,549	-2.38%
2026-01-26	43.10	43.10	41.81	42.03	28.26	qfq	859,300	36,308,806	-2.60%
2026-01-23	41.90	43.15	41.86	43.15	29.01	qfq	1,209,347	51,500,576	2.74%
2026-01-22	41.45	42.08	41.33	42.00	28.24	qfq	823,000	34,440,624	1.40%
2026-01-21	41.12	41.47	40.97	41.42	27.85	qfq	571,500	23,576,990	0.27%
2026-01-20	41.32	41.71	40.97	41.31	27.78	qfq	750,300	31,049,121	-0.36%
2026-01-19	40.70	41.69	40.46	41.46	27.88	qfq	1,326,366	54,697,576	1.69%
2026-01-16	40.90	40.97	40.66	40.77	27.41	qfq	839,947	34,256,260	-0.10%
2026-01-15	40.80	41.00	40.56	40.81	27.44	qfq	941,547	38,427,723	0.10%
2026-01-14	40.30	40.88	40.30	40.77	27.41	qfq	1,285,966	52,243,950	0.54%
2026-01-13	41.00	41.20	40.50	40.55	27.26	qfq	2,091,713	85,405,817	-2.50%
2026-01-12	42.52	45.60	40.40	41.59	27.96	qfq	4,756,900	198,306,519	-2.26%
2026-01-09	40.41	42.69	40.30	42.55	28.61	qfq	2,168,800	90,484,649	5.30%
2026-01-08	39.80	40.62	39.51	40.41	27.17	qfq	1,140,065	45,791,075	2.28%
2026-01-07	39.82	40.40	39.39	39.51	26.57	qfq	1,290,600	51,270,507	-0.48%
2026-01-06	40.30	40.30	39.50	39.70	26.69	qfq	574,065	22,831,989	-0.85%
2026-01-05	39.31	40.66	39.03	40.04	26.92	qfq	1,314,600	52,696,385	1.86%
2025-12-31	38.99	39.38	38.62	39.31	26.43	qfq	473,147	18,487,490	0.82%
2025-12-30	39.34	39.43	38.80	38.99	26.22	qfq	587,600	22,979,979	-0.76%
2025-12-29	39.11	39.48	38.91	39.29	26.42	qfq	646,900	25,352,764	0.72%
2025-12-26	40.05	40.05	38.87	39.01	26.23	qfq	851,100	33,475,874	-2.30%
2025-12-25	39.61	40.05	39.38	39.93	26.85	qfq	424,600	16,906,366	0.81%
2025-12-24	39.20	39.77	38.99	39.61	26.63	qfq	639,500	25,295,017	1.25%
2025-12-23	39.35	39.50	38.89	39.12	26.30	qfq	443,500	17,344,337	-0.56%
2025-12-22	39.22	39.57	38.92	39.34	26.45	qfq	928,800	36,408,067	0.90%
2025-12-19	38.46	39.02	38.10	38.99	26.22	qfq	565,200	21,904,585	1.35%
2025-12-18	38.19	38.82	38.00	38.47	25.87	qfq	1,059,700	40,642,411	0.37%
2025-12-17	38.49	38.55	37.50	38.33	25.77	qfq	951,200	36,092,560	-0.05%
2025-12-16	39.56	39.56	38.15	38.35	25.79	qfq	569,100	21,974,301	-2.57%
2025-12-15	39.00	39.63	38.65	39.36	26.46	qfq	525,700	20,650,906	0.64%
2025-12-12	39.75	40.37	39.08	39.11	26.30	qfq	554,400	21,977,091	-0.58%
2025-12-11	40.34	40.37	39.34	39.34	26.45	qfq	622,900	24,826,508	-2.65%
2025-12-10	40.89	41.09	40.25	40.41	27.17	qfq	399,600	16,212,704	-1.17%
2025-12-09	41.24	41.43	40.68	40.89	27.49	qfq	525,100	21,543,991	-0.85%
2025-12-08	41.10	41.27	40.39	41.24	27.73	qfq	507,000	20,811,769	1.38%
2025-12-05	40.65	40.99	39.91	40.68	27.35	qfq	569,100	23,041,176	0.07%
2025-12-04	41.35	41.42	40.50	40.65	27.33	qfq	533,200	21,752,252	-1.69%
2025-12-03	41.67	41.80	40.52	41.35	27.80	qfq	694,100	28,477,777	-0.89%
2025-12-02	42.30	42.30	41.36	41.72	28.05	qfq	421,000	17,513,562	-0.81%
2025-12-01	42.29	42.69	41.96	42.06	28.28	qfq	627,800	26,552,327	-0.54%
2025-11-28	41.88	42.46	41.64	42.29	28.43	qfq	641,100	26,942,998	1.05%
2025-11-27	41.64	42.16	41.00	41.85	28.14	qfq	676,800	28,293,892	0.72%
2025-11-26	41.65	42.48	41.02	41.55	27.94	qfq	797,760	33,260,388	-0.36%
2025-11-25	41.99	42.59	41.61	41.70	28.04	qfq	960,600	40,328,673	-0.36%
2025-11-24	42.05	42.70	41.27	41.85	28.14	qfq	844,900	35,339,384	0.17%
2025-11-21	43.24	43.70	40.92	41.78	28.09	qfq	911,900	38,140,340	-3.40%
2025-11-20	44.42	44.42	42.98	43.25	29.08	qfq	619,800	26,909,671	-1.62%
2025-11-19	45.41	45.69	43.45	43.96	29.56	qfq	962,300	42,526,485	-3.30%
2025-11-18	45.75	46.88	45.32	45.46	30.57	qfq	1,261,000	58,363,857	-0.63%
2025-11-17	45.00	46.94	44.48	45.75	30.76	qfq	1,430,100	65,860,721	-0.11%
2025-11-14	43.05	46.30	42.77	45.80	30.79	qfq	2,091,500	93,959,119	6.02%
2025-11-13	44.00	44.00	42.56	43.20	29.05	qfq	1,875,000	80,513,226	-0.74%
2025-11-12	44.28	44.71	43.35	43.52	29.26	qfq	860,800	37,743,333	-2.57%
2025-11-11	45.57	45.59	44.52	44.67	30.03	qfq	590,200	26,518,843	-1.50%
2025-11-10	45.75	46.11	44.51	45.35	30.49	qfq	921,400	41,778,567	-0.87%
2025-11-07	45.88	46.46	45.51	45.75	30.76	qfq	727,899	33,419,496	-0.28%
2025-11-06	47.47	47.47	45.29	45.88	30.85	qfq	939,400	43,287,116	-2.76%
2025-11-05	48.20	49.00	46.52	47.18	31.72	qfq	1,300,300	61,785,755	-0.99%
2025-11-04	46.52	47.99	46.24	47.65	32.04	qfq	1,043,400	49,430,602	1.36%
2025-11-03	46.17	47.55	45.80	47.01	31.61	qfq	1,150,800	53,717,034	1.82%
2025-10-31	46.60	46.60	45.02	46.17	31.04	qfq	853,700	39,272,108	0.59%
2025-10-30	46.53	46.78	45.16	45.90	30.86	qfq	1,178,300	54,105,815	-0.80%
2025-10-29	46.10	46.81	45.51	46.27	31.11	qfq	904,500	41,660,010	-0.49%
2025-10-28	46.69	47.80	45.62	46.50	31.27	qfq	1,552,600	72,179,979	-0.58%
2025-10-27	44.80	47.84	44.44	46.77	31.45	qfq	1,710,400	79,331,550	4.16%
2025-10-24	43.74	45.00	42.81	44.90	30.19	qfq	1,605,300	70,521,913	3.65%
2025-10-23	45.60	45.82	42.68	43.32	29.13	qfq	2,070,300	90,263,212	-5.15%
2025-10-22	45.85	47.60	45.05	45.67	30.71	qfq	1,584,500	73,357,313	-0.15%
2025-10-21	46.55	47.00	45.28	45.74	30.75	qfq	2,240,200	102,881,329	-2.68%
2025-10-20	47.18	48.25	46.00	47.00	31.60	qfq	3,006,300	142,232,827	1.12%
2025-10-17	45.99	48.44	45.30	46.48	31.25	qfq	3,960,599	186,074,218	3.29%
2025-10-16	45.90	46.63	44.17	45.00	30.26	qfq	5,776,758	262,714,285	-0.13%
2025-10-15	40.91	45.06	40.91	45.06	30.30	qfq	4,895,900	216,565,857	10.01%
2025-10-14	40.30	41.48	40.12	40.96	27.54	qfq	1,295,200	52,845,128	2.14%
2025-10-13	39.80	40.69	39.00	40.10	26.96	qfq	446,000	17,845,351	-1.16%
2025-10-10	39.75	40.88	39.75	40.57	27.28	qfq	671,900	27,287,673	1.55%
2025-10-09	40.33	40.63	39.93	39.95	26.86	qfq	445,500	17,888,289	-0.75%
2025-09-30	40.61	40.65	40.00	40.25	27.06	qfq	416,300	16,772,365	-0.91%
2025-09-29	40.56	40.75	39.84	40.62	27.31	qfq	436,100	17,646,035	-0.07%
2025-09-26	40.59	40.78	39.76	40.65	27.33	qfq	477,600	19,283,618	0.15%
2025-09-25	40.52	41.06	40.38	40.59	27.29	qfq	399,600	16,234,264	0.17%
2025-09-24	40.09	40.99	40.09	40.52	27.24	qfq	570,100	23,129,960	0.12%
2025-09-23	40.12	40.76	39.08	40.47	27.21	qfq	619,847	24,823,114	0.00%
2025-09-22	41.54	41.54	40.19	40.47	27.21	qfq	643,947	26,132,988	-1.29%
2025-09-19	40.87	41.12	39.91	41.00	27.57	qfq	594,900	24,084,804	1.49%
2025-09-18	40.83	41.09	39.82	40.40	27.16	qfq	594,600	24,111,890	-0.96%
2025-09-17	40.81	41.27	40.68	40.79	27.43	qfq	651,900	26,732,785	-0.63%
2025-09-16	40.63	41.20	40.42	41.05	27.33	qfq	508,700	20,817,755	1.01%
2025-09-15	40.83	40.83	40.18	40.64	27.06	qfq	410,800	16,654,057	0.02%
2025-09-12	40.75	41.13	40.37	40.63	27.05	qfq	506,400	20,624,998	-0.42%
2025-09-11	40.97	40.97	39.90	40.80	27.17	qfq	629,300	25,534,411	0.37%
2025-09-10	40.65	40.80	40.20	40.65	27.07	qfq	589,000	23,871,467	0.62%
2025-09-09	40.58	40.58	40.16	40.40	26.90	qfq	509,500	20,564,554	-0.47%
2025-09-08	39.62	40.65	39.60	40.59	27.03	qfq	891,300	35,963,722	1.53%
2025-09-05	39.07	40.00	38.90	39.98	26.62	qfq	870,962	34,442,837	2.38%
2025-09-04	38.91	39.50	38.52	39.05	26.00	qfq	697,300	27,190,318	-0.64%
2025-09-03	39.15	39.80	38.52	39.30	26.17	qfq	574,300	22,460,542	0.38%
2025-09-02	39.18	39.37	38.41	39.15	26.07	qfq	609,788	23,717,737	0.13%
2025-09-01	39.81	40.39	38.94	39.10	26.03	qfq	717,600	28,341,631	-0.48%
2025-08-29	39.83	39.85	39.02	39.29	26.16	qfq	501,500	19,838,396	0.10%
2025-08-28	39.51	40.10	38.14	39.25	26.13	qfq	1,009,300	39,434,844	-1.63%
2025-08-27	40.90	41.29	39.08	39.90	26.57	qfq	896,032	36,116,553	-2.75%
2025-08-26	41.10	41.68	40.88	41.03	27.32	qfq	533,300	21,905,196	-0.46%
2025-08-25	41.15	41.63	40.66	41.22	27.45	qfq	810,000	33,297,522	0.17%
2025-08-22	41.00	42.81	41.00	41.15	27.40	qfq	1,222,700	50,827,273	0.17%
2025-08-21	40.20	41.68	40.20	41.08	27.35	qfq	1,314,260	53,976,786	2.19%
2025-08-20	40.37	40.37	39.60	40.20	26.77	qfq	472,800	18,872,775	0.58%
2025-08-19	39.89	40.01	39.41	39.97	26.61	qfq	580,200	23,099,241	1.06%
2025-08-18	39.52	39.98	39.34	39.55	26.33	qfq	548,940	21,770,990	0.76%
2025-08-15	39.40	39.50	38.74	39.25	26.13	qfq	644,000	25,227,928	-0.10%
2025-08-14	40.13	40.36	39.23	39.29	26.16	qfq	893,400	35,349,874	-2.09%
2025-08-13	40.41	40.70	39.89	40.13	26.72	qfq	595,732	23,875,577	-0.64%
2025-08-12	40.47	40.95	40.32	40.39	26.89	qfq	537,800	21,816,213	-0.10%
2025-08-11	40.10	40.65	40.00	40.43	26.92	qfq	596,500	24,093,999	0.82%
2025-08-08	40.14	40.65	39.73	40.10	26.70	qfq	600,900	24,067,170	-0.20%
2025-08-07	41.14	41.14	39.87	40.18	26.75	qfq	1,466,900	59,198,424	-2.33%
2025-08-06	40.84	42.50	40.12	41.14	27.39	qfq	2,529,172	104,784,777	0.73%
2025-08-05	40.16	41.04	40.12	40.84	27.19	qfq	629,600	25,513,828	2.25%
2025-08-04	39.76	40.08	39.11	39.94	26.59	qfq	447,900	17,821,448	1.37%
2025-08-01	39.00	39.55	38.89	39.40	26.23	qfq	510,600	20,063,106	1.13%
2025-07-31	39.45	39.81	38.78	38.96	25.94	qfq	516,400	20,226,115	-1.52%
2025-07-30	40.21	40.21	39.35	39.56	26.34	qfq	455,900	18,084,484	-1.12%
2025-07-29	40.11	40.47	39.70	40.01	26.64	qfq	500,200	19,988,540	-0.02%
2025-07-28	39.79	40.95	39.41	40.02	26.65	qfq	1,042,000	41,926,073	0.55%
2025-07-25	38.89	39.88	38.71	39.80	26.50	qfq	895,048	35,263,761	2.34%
2025-07-24	39.14	39.37	38.81	38.89	25.89	qfq	445,992	17,419,561	0.21%
2025-07-23	38.80	39.13	38.72	38.81	25.84	qfq	385,900	15,007,082	-0.18%
2025-07-22	39.05	39.68	38.81	38.88	25.89	qfq	556,300	21,733,163	-0.84%
2025-07-21	38.60	39.29	38.45	39.21	26.11	qfq	695,862	27,117,737	1.58%
2025-07-18	38.75	38.75	38.21	38.60	25.70	qfq	458,160	17,622,873	0.44%
2025-07-17	38.41	38.57	38.28	38.43	25.59	qfq	515,500	19,815,299	0.03%
2025-07-16	37.98	38.46	37.81	38.42	25.58	qfq	779,900	29,786,074	1.16%
2025-07-15	38.18	38.18	37.11	37.98	25.29	qfq	735,300	27,773,586	-0.05%
2025-07-14	37.69	38.07	37.53	38.00	25.30	qfq	468,200	17,733,358	0.90%
2025-07-11	37.92	37.93	37.36	37.66	25.07	qfq	490,900	18,479,982	0.11%
2025-07-10	38.10	38.12	37.54	37.62	25.05	qfq	639,700	24,154,273	-1.16%
2025-07-09	37.67	38.23	37.67	38.06	25.34	qfq	633,700	24,082,765	0.32%
2025-07-08	37.85	38.05	37.42	37.94	25.26	qfq	534,700	20,260,926	0.61%
2025-07-07	37.10	37.71	37.08	37.71	25.11	qfq	393,600	14,725,533	1.48%
2025-07-04	37.62	37.88	37.07	37.16	24.74	qfq	357,200	13,321,338	-1.22%
2025-07-03	37.30	37.81	37.30	37.62	25.05	qfq	528,508	19,881,303	0.91%
2025-07-02	37.54	37.54	37.01	37.28	24.82	qfq	393,000	14,644,503	-0.08%
2025-07-01	37.13	37.51	37.05	37.31	24.84	qfq	487,262	18,153,349	0.51%
2025-06-30	36.62	37.22	36.46	37.12	24.72	qfq	654,500	24,177,245	1.84%
2025-06-27	36.58	36.58	36.00	36.45	24.27	qfq	370,070	13,453,841	-1.14%
2025-06-26	36.96	37.10	36.59	36.87	24.15	qfq	601,900	22,185,043	-0.24%
2025-06-25	37.12	37.16	36.62	36.96	24.21	qfq	488,500	17,998,245	0.24%
2025-06-24	36.28	37.08	36.28	36.87	24.15	qfq	700,600	25,762,157	1.77%
2025-06-23	35.05	36.28	35.05	36.23	23.73	qfq	540,600	19,422,444	2.34%
2025-06-20	35.94	36.17	35.27	35.40	23.19	qfq	653,000	23,290,587	-1.50%
2025-06-19	36.18	36.35	35.79	35.94	23.54	qfq	781,400	28,146,533	-0.99%
2025-06-18	36.04	36.55	35.98	36.30	23.78	qfq	580,000	21,047,176	0.47%
2025-06-17	37.20	37.20	35.88	36.13	23.66	qfq	1,175,700	42,641,370	-1.95%
2025-06-16	37.22	37.65	36.85	36.85	24.14	qfq	805,600	29,888,088	-1.47%
2025-06-13	38.10	38.39	37.01	37.40	24.50	qfq	1,232,300	46,291,610	-1.84%
2025-06-12	37.49	38.23	37.31	38.10	24.95	qfq	1,357,200	51,355,307	1.63%
2025-06-11	37.35	37.74	36.87	37.49	24.56	qfq	1,049,400	39,121,762	0.75%
2025-06-10	37.83	38.50	36.87	37.21	24.37	qfq	1,541,700	58,199,806	-1.30%
2025-06-09	37.12	38.02	36.79	37.70	24.69	qfq	1,355,900	50,848,029	1.59%
2025-06-06	38.19	38.19	36.28	37.11	24.31	qfq	2,146,600	79,198,123	-3.43%
2025-06-05	37.40	38.70	37.22	38.43	25.17	qfq	2,469,816	94,307,038	2.75%
2025-06-04	37.11	37.90	36.52	37.40	24.50	qfq	835,800	31,182,778	0.65%
2025-06-03	36.46	37.31	36.11	37.16	24.34	qfq	745,600	27,544,327	1.78%
2025-05-30	37.12	37.12	36.04	36.51	23.91	qfq	561,000	20,442,615	-1.19%
2025-05-29	37.00	37.13	36.58	36.95	24.20	qfq	755,800	27,854,886	0.19%
2025-05-28	36.75	37.18	36.62	36.88	24.16	qfq	1,061,908	39,240,063	0.68%
2025-05-27	36.32	36.77	36.14	36.63	23.99	qfq	784,308	28,680,994	0.85%
2025-05-26	36.28	36.56	35.85	36.32	23.79	qfq	464,800	16,853,887	0.11%
2025-05-23	36.64	36.76	36.01	36.28	23.76	qfq	871,200	31,754,866	0.00%
2025-05-22	36.68	36.99	36.06	36.28	23.76	qfq	532,800	19,423,147	-1.28%
2025-05-21	36.80	37.25	36.13	36.75	24.07	qfq	619,200	22,640,035	-0.54%
2025-05-20	36.40	37.11	36.29	36.95	24.20	qfq	728,400	26,842,664	1.23%
2025-05-19	36.31	36.50	35.82	36.50	23.91	qfq	610,800	22,109,118	0.36%
2025-05-16	36.48	36.60	36.03	36.37	23.82	qfq	607,400	22,045,482	-0.49%
2025-05-15	36.39	37.00	35.98	36.55	23.94	qfq	955,400	34,876,193	1.22%
2025-05-14	36.31	36.49	35.70	36.11	23.65	qfq	1,052,600	38,024,194	-0.69%
2025-05-13	37.25	37.95	36.36	36.36	23.82	qfq	1,508,600	56,096,542	-0.38%
2025-05-12	37.18	39.39	36.06	36.50	23.91	qfq	2,074,808	76,547,310	0.94%
2025-05-09	36.20	36.90	36.00	36.16	23.68	qfq	1,376,800	50,078,686	0.19%
2025-05-08	36.85	37.30	35.80	36.09	23.64	qfq	2,006,700	72,824,377	-5.03%
2025-05-07	36.93	38.27	36.80	38.00	24.89	qfq	2,484,219	93,474,296	3.46%
2025-05-06	35.80	36.90	35.34	36.73	24.06	qfq	1,431,100	51,808,649	2.77%
2025-04-30	36.04	36.26	35.20	35.74	23.41	qfq	779,300	27,854,879	-0.78%
2025-04-29	35.70	36.12	35.23	36.02	23.59	qfq	1,416,300	50,639,129	1.04%
2025-04-28	35.50	35.97	35.00	35.65	23.35	qfq	1,421,900	50,599,803	0.37%
2025-04-25	34.39	35.57	33.97	35.52	23.27	qfq	957,800	33,486,397	3.59%
2025-04-24	34.87	35.67	34.23	34.29	22.46	qfq	812,300	28,401,439	-1.69%
2025-04-23	34.09	35.20	33.98	34.88	22.85	qfq	971,100	33,727,440	2.65%
2025-04-22	34.00	34.19	33.76	33.98	22.26	qfq	342,300	11,629,691	-0.32%
2025-04-21	33.87	34.38	33.49	34.09	22.33	qfq	705,908	23,905,988	0.09%
2025-04-18	33.65	34.46	33.33	34.06	22.31	qfq	1,270,700	43,264,422	1.13%
2025-04-17	32.69	34.10	32.65	33.68	22.06	qfq	961,300	32,287,072	1.45%
2025-04-16	33.38	33.79	32.33	33.20	21.75	qfq	1,154,400	38,168,315	-1.75%
2025-04-15	33.97	34.58	33.39	33.79	22.13	qfq	1,564,700	53,316,206	-0.47%
2025-04-14	33.90	34.47	33.20	33.95	22.24	qfq	1,084,826	36,835,668	1.59%
2025-04-11	32.75	34.18	31.81	33.42	21.89	qfq	1,433,800	48,023,687	2.05%
2025-04-10	32.15	33.30	32.15	32.75	21.45	qfq	1,370,500	45,056,223	3.87%
2025-04-09	32.21	32.21	29.57	31.53	20.65	qfq	1,864,700	56,888,213	-4.05%
2025-04-08	34.07	34.55	32.60	32.86	21.52	qfq	1,881,746	63,211,060	-2.64%
2025-04-07	35.19	35.64	33.27	33.75	22.11	qfq	1,562,274	53,424,509	-8.71%
2025-04-03	37.50	37.60	35.51	36.97	24.21	qfq	2,453,492	90,113,949	-1.62%
2025-04-02	36.65	37.58	36.38	37.58	24.61	qfq	1,963,200	72,837,613	2.54%
2025-04-01	35.12	36.80	35.12	36.65	24.01	qfq	2,175,700	78,745,141	3.56%
2025-03-31	36.70	36.70	35.20	35.39	23.18	qfq	1,901,300	68,570,783	-2.51%
2025-03-28	35.88	36.46	35.67	36.30	23.78	qfq	1,443,000	52,213,658	1.11%
2025-03-27	36.26	36.33	35.32	35.90	23.51	qfq	871,500	31,114,991	-0.97%
2025-03-26	35.39	36.46	35.11	36.25	23.74	qfq	1,811,900	65,222,362	2.40%
2025-03-25	35.79	36.19	34.85	35.40	23.19	qfq	1,278,800	45,337,409	-0.28%
2025-03-24	35.35	36.19	34.78	35.50	23.25	qfq	1,093,900	38,856,689	0.42%
2025-03-21	36.11	36.79	35.08	35.35	23.15	qfq	1,330,600	47,871,025	-2.70%
2025-03-20	36.34	36.66	35.95	36.33	23.80	qfq	863,400	31,350,699	0.00%
2025-03-19	36.21	36.45	35.74	36.33	23.80	qfq	932,900	33,695,766	0.33%
2025-03-18	36.09	36.30	35.77	36.21	23.72	qfq	777,500	28,069,906	0.30%
2025-03-17	35.75	36.10	35.56	36.10	23.64	qfq	1,135,100	40,733,704	1.09%
2025-03-14	35.40	35.84	34.99	35.71	23.39	qfq	1,272,300	45,147,276	0.79%
2025-03-13	35.60	35.61	34.86	35.43	23.21	qfq	535,000	18,806,207	-0.48%
2025-03-12	35.55	35.78	35.23	35.60	23.32	qfq	553,300	19,639,792	0.11%
2025-03-11	35.11	35.91	35.05	35.56	23.29	qfq	675,200	23,962,451	0.17%
2025-03-10	35.39	35.82	35.15	35.50	23.25	qfq	496,300	17,555,669	-0.22%
2025-03-07	36.11	36.23	35.41	35.58	23.30	qfq	565,300	20,210,188	-1.52%
2025-03-06	35.69	36.30	35.50	36.13	23.66	qfq	721,100	25,967,671	1.23%
2025-03-05	36.33	36.33	35.11	35.69	23.38	qfq	690,600	24,531,518	-1.35%
2025-03-04	35.16	36.24	34.55	36.18	23.70	qfq	569,200	20,418,653	2.90%
2025-03-03	35.68	35.97	35.12	35.16	23.03	qfq	570,800	20,333,250	-0.85%
2025-02-28	36.09	36.61	35.37	35.46	23.23	qfq	707,700	25,323,810	-1.75%
2025-02-27	35.22	36.36	35.22	36.09	23.64	qfq	1,984,216	71,390,690	1.69%
2025-02-26	35.50	36.10	35.15	35.49	23.25	qfq	1,011,800	36,064,064	0.28%
2025-02-25	36.80	37.29	34.88	35.39	23.18	qfq	2,230,400	80,540,275	-3.83%
2025-02-24	36.33	37.46	36.33	36.80	24.10	qfq	1,887,300	69,840,768	1.29%
2025-02-21	36.05	36.90	35.65	36.33	23.80	qfq	1,877,800	68,163,308	0.61%
2025-02-20	35.77	36.67	35.32	36.11	23.65	qfq	1,365,293	49,162,522	1.26%
2025-02-19	34.67	35.85	34.53	35.66	23.36	qfq	1,411,900	49,950,688	2.91%
2025-02-18	35.58	35.60	34.51	34.65	22.70	qfq	918,900	32,036,848	-1.70%
2025-02-17	34.44	35.38	34.33	35.25	23.09	qfq	1,359,000	47,597,769	1.94%
2025-02-14	34.32	34.96	34.01	34.58	22.65	qfq	1,649,900	57,200,962	0.26%
2025-02-13	35.20	35.62	33.85	34.49	22.59	qfq	1,857,100	64,114,923	-2.02%
2025-02-12	35.00	35.86	35.00	35.20	23.06	qfq	1,802,300	63,710,756	0.57%
2025-02-11	34.88	35.10	34.45	35.00	22.92	qfq	1,254,700	43,647,416	0.17%
2025-02-10	34.50	35.20	34.34	34.94	22.89	qfq	1,695,700	59,025,087	1.28%
2025-02-07	34.30	35.15	34.09	34.50	22.60	qfq	944,600	32,786,204	1.02%
2025-02-06	33.68	34.15	33.20	34.15	22.37	qfq	566,400	19,109,198	1.73%
2025-02-05	34.05	34.05	33.05	33.57	21.99	qfq	595,800	19,924,186	-0.62%
2025-01-27	34.53	35.36	33.40	33.78	22.13	qfq	1,541,300	53,146,685	-2.03%
2025-01-24	33.23	34.76	33.00	34.48	22.58	qfq	1,011,200	34,323,237	3.57%
2025-01-23	33.41	33.88	33.16	33.29	21.80	qfq	674,000	22,490,042	-0.12%
2025-01-22	33.74	33.90	33.10	33.33	21.83	qfq	811,500	27,107,440	-0.92%
2025-01-21	35.38	35.38	33.07	33.64	22.03	qfq	1,135,600	38,504,114	-4.38%
2025-01-20	33.35	35.47	33.16	35.18	23.04	qfq	1,565,000	54,102,801	6.67%
2025-01-17	32.72	33.36	32.24	32.98	21.60	qfq	414,700	13,649,480	1.17%
2025-01-16	32.80	33.30	32.44	32.60	21.35	qfq	560,400	18,364,450	-1.36%
2025-01-15	33.83	34.40	32.84	33.05	21.65	qfq	631,700	21,327,443	-2.31%
2025-01-14	32.17	33.83	32.01	33.83	22.16	qfq	973,800	32,350,667	5.65%
2025-01-13	33.30	33.43	31.69	32.02	20.97	qfq	1,073,800	34,494,912	-4.79%
2025-01-10	33.63	34.48	33.00	33.63	22.03	qfq	1,564,317	53,105,014	-0.03%
2025-01-09	33.84	34.02	33.35	33.64	22.03	qfq	708,765	23,829,101	-0.65%
2025-01-08	35.13	35.98	33.38	33.86	22.18	qfq	1,441,303	49,964,146	-3.67%
2025-01-07	35.20	35.52	34.25	35.15	23.02	qfq	1,023,820	35,781,312	0.43%
2025-01-06	34.73	35.35	34.10	35.00	22.92	qfq	929,300	32,324,901	0.78%
2025-01-03	35.00	35.42	34.01	34.73	22.75	qfq	1,089,004	37,937,110	-0.54%
2025-01-02	35.79	36.40	34.55	34.92	22.87	qfq	872,766	31,105,399	-2.46%
2024-12-31	36.40	37.40	35.65	35.80	23.45	qfq	1,582,266	58,231,442	-1.65%
2024-12-30	36.90	36.93	35.80	36.40	23.84	qfq	1,245,300	45,406,540	-1.44%
2024-12-27	36.66	37.08	35.85	36.93	24.19	qfq	2,279,200	83,508,816	0.71%
2024-12-26	35.72	37.29	35.61	36.67	24.02	qfq	1,940,200	71,179,924	2.43%
2024-12-25	35.26	36.57	34.85	35.80	23.45	qfq	2,274,239	80,790,333	1.42%
2024-12-24	34.80	35.36	34.21	35.30	23.12	qfq	1,250,900	43,677,208	1.88%
2024-12-23	37.05	37.05	34.61	34.65	22.70	qfq	1,436,400	50,604,449	-6.10%
2024-12-20	36.50	37.16	36.50	36.90	24.17	qfq	1,566,000	57,749,745	0.24%
2024-12-19	36.65	37.75	36.10	36.81	24.11	qfq	2,305,700	84,887,485	0.16%
2024-12-18	36.17	36.90	35.02	36.75	24.07	qfq	1,785,100	64,190,662	1.58%
2024-12-17	38.35	39.73	35.58	36.18	23.70	qfq	2,566,278	97,132,918	-5.73%
2024-12-16	37.90	39.18	37.88	38.38	25.14	qfq	2,820,700	108,697,295	1.16%
2024-12-13	37.55	38.45	37.02	37.94	24.85	qfq	2,602,992	98,604,509	1.04%
2024-12-12	36.69	37.58	36.40	37.55	24.59	qfq	1,994,412	74,194,769	2.37%
2024-12-11	35.75	36.80	35.61	36.68	24.02	qfq	2,376,132	86,594,170	2.60%
2024-12-10	36.10	36.27	35.50	35.75	23.42	qfq	2,036,580	73,165,076	1.42%
2024-12-09	34.45	35.43	34.28	35.25	23.09	qfq	1,652,242	57,703,171	2.03%
2024-12-06	34.70	35.20	34.10	34.55	22.63	qfq	1,065,500	36,722,172	0.06%
2024-12-05	34.20	35.88	34.20	34.53	22.62	qfq	1,823,793	63,955,771	0.79%
2024-12-04	34.35	34.85	33.72	34.26	22.44	qfq	1,122,700	38,234,574	-1.69%
2024-12-03	34.62	35.58	34.11	34.85	22.83	qfq	1,743,493	60,971,857	0.72%
2024-12-02	34.20	34.72	33.86	34.60	22.66	qfq	1,501,593	51,626,112	0.93%
2024-11-29	33.21	34.29	33.21	34.28	22.45	qfq	1,546,193	52,553,451	2.91%
2024-11-28	33.11	33.74	33.11	33.31	21.82	qfq	808,266	26,984,013	0.06%
2024-11-27	33.00	33.29	32.18	33.29	21.80	qfq	784,784	25,675,255	0.63%
2024-11-26	34.17	34.17	32.72	33.08	21.67	qfq	1,148,999	38,139,151	-3.16%
2024-11-25	32.27	34.28	32.01	34.16	22.37	qfq	1,698,334	56,840,186	6.38%
2024-11-22	33.00	33.55	31.90	32.11	21.03	qfq	749,384	24,613,405	-3.11%
2024-11-21	32.96	33.38	32.55	33.14	21.71	qfq	641,299	21,204,755	0.55%
2024-11-20	31.87	33.29	31.81	32.96	21.59	qfq	798,900	26,057,221	3.42%
2024-11-19	31.25	32.11	31.25	31.87	20.87	qfq	584,417	18,503,872	2.21%
2024-11-18	31.88	32.32	31.16	31.18	20.42	qfq	644,716	20,387,612	-1.48%
2024-11-15	31.76	32.49	31.48	31.65	20.73	qfq	590,416	18,893,361	-1.22%
2024-11-14	33.04	33.17	32.03	32.04	20.99	qfq	546,368	17,786,255	-2.88%
2024-11-13	32.42	33.06	32.15	32.99	21.61	qfq	681,600	22,240,677	1.63%
2024-11-12	32.70	33.38	32.34	32.46	21.26	qfq	842,046	27,696,811	-0.73%
2024-11-11	32.05	32.71	31.89	32.70	21.42	qfq	554,800	18,009,356	1.84%
2024-11-08	32.20	32.54	32.07	32.11	21.03	qfq	939,800	30,314,112	-0.22%
2024-11-07	31.28	32.25	31.13	32.18	21.08	qfq	971,100	30,963,738	3.04%
2024-11-06	31.48	31.49	31.00	31.23	20.46	qfq	530,178	16,572,832	-0.48%
2024-11-05	30.86	31.41	30.73	31.38	20.55	qfq	694,800	21,608,417	1.59%
2024-11-04	30.48	30.96	30.39	30.89	20.23	qfq	481,800	14,832,962	1.75%
2024-11-01	31.35	31.35	30.36	30.36	19.89	qfq	735,498	22,640,868	-3.19%
2024-10-31	31.01	31.44	30.53	31.36	20.54	qfq	809,000	25,081,335	0.35%
2024-10-30	31.20	31.47	31.00	31.25	20.47	qfq	559,000	17,448,077	0.32%
2024-10-29	32.29	32.45	31.11	31.15	20.40	qfq	777,500	24,695,715	-3.50%
2024-10-28	31.62	32.32	31.62	32.28	21.14	qfq	831,550	26,572,850	2.06%
2024-10-25	31.50	31.78	31.17	31.63	20.72	qfq	944,248	29,811,095	0.51%
2024-10-24	31.32	31.58	31.00	31.47	20.61	qfq	783,100	24,518,818	0.45%
2024-10-23	31.49	31.73	31.26	31.33	20.52	qfq	804,600	25,345,736	-0.22%
2024-10-22	31.03	31.57	30.90	31.40	20.57	qfq	936,100	29,334,573	0.35%
2024-10-21	31.57	31.74	30.95	31.29	20.49	qfq	1,411,850	44,190,925	-2.31%
2024-10-18	32.23	32.30	30.09	32.03	20.98	qfq	2,143,400	66,264,865	-2.08%
2024-10-17	33.97	35.11	32.59	32.71	21.42	qfq	2,924,000	100,801,486	-3.82%
2024-10-16	32.92	34.14	32.70	34.01	22.28	qfq	1,506,492	50,683,918	3.34%
2024-10-15	32.75	33.80	32.51	32.91	21.56	qfq	1,139,400	37,814,920	0.30%
2024-10-14	32.08	32.95	31.79	32.81	21.49	qfq	663,200	21,457,768	2.53%
2024-10-11	32.80	32.98	31.69	32.00	20.96	qfq	849,700	27,369,320	-2.97%
2024-10-10	32.80	33.40	32.67	32.98	21.60	qfq	843,892	27,861,975	0.86%
2024-10-09	34.00	34.88	32.70	32.70	21.42	qfq	1,127,800	37,808,518	-5.68%
2024-10-08	35.71	35.81	33.28	34.67	22.71	qfq	1,674,092	57,701,325	6.51%
2024-09-30	30.62	32.66	30.16	32.55	21.32	qfq	1,630,896	51,458,381	9.56%
2024-09-27	28.80	29.90	28.68	29.71	19.46	qfq	510,400	14,886,001	4.32%
2024-09-26	27.73	28.54	27.73	28.48	18.65	qfq	696,800	19,619,909	2.26%
2024-09-25	27.75	28.08	27.71	27.85	18.24	qfq	642,000	17,923,229	-0.18%
2024-09-24	27.20	27.98	27.20	27.90	18.01	qfq	487,000	13,480,293	2.80%
2024-09-23	27.18	27.38	26.93	27.14	17.52	qfq	217,200	5,903,125	0.04%
2024-09-20	27.38	27.50	26.91	27.13	17.51	qfq	246,200	6,698,533	-0.91%
2024-09-19	26.75	27.42	26.70	27.38	17.68	qfq	296,300	8,059,366	2.55%
2024-09-18	26.76	26.81	26.13	26.70	17.24	qfq	240,400	6,374,467	-0.07%
2024-09-13	27.58	27.93	26.72	26.72	17.25	qfq	334,000	9,044,130	-3.36%
2024-09-12	27.79	28.03	27.63	27.65	17.85	qfq	176,200	4,899,006	-0.58%
2024-09-11	28.01	28.10	27.64	27.81	17.95	qfq	195,600	5,449,601	-1.03%
2024-09-10	28.09	28.18	27.64	28.10	18.14	qfq	222,800	6,214,979	0.64%
2024-09-09	28.00	28.28	27.79	27.92	18.02	qfq	284,500	7,975,017	-0.75%
2024-09-06	29.98	30.13	28.10	28.13	18.16	qfq	442,300	12,598,827	-1.09%
2024-09-05	28.20	28.46	28.20	28.44	18.36	qfq	257,250	7,300,459	0.85%
2024-09-04	28.15	28.43	28.02	28.20	18.21	qfq	215,101	6,074,867	0.14%
2024-09-03	28.11	28.38	28.00	28.16	18.18	qfq	288,800	8,140,291	0.18%
2024-09-02	28.42	28.55	28.09	28.11	18.15	qfq	331,900	9,375,828	-1.02%
2024-08-30	28.27	28.94	28.19	28.40	18.33	qfq	691,600	19,748,397	0.78%
2024-08-29	27.81	28.26	27.56	28.18	18.19	qfq	313,480	8,787,546	1.40%
2024-08-28	27.65	28.15	27.41	27.79	17.94	qfq	253,780	7,061,254	0.25%
2024-08-27	27.89	28.22	27.68	27.72	17.90	qfq	336,500	9,394,183	-1.42%
2024-08-26	28.20	28.25	27.88	28.12	18.15	qfq	514,580	14,438,762	0.07%
2024-08-23	28.80	29.00	28.03	28.10	18.14	qfq	1,248,300	35,458,941	-6.24%
2024-08-22	33.17	33.17	29.97	29.97	19.35	qfq	1,916,800	58,453,410	-10.00%
2024-08-21	33.55	34.30	33.08	33.30	21.50	qfq	1,304,800	44,045,201	-0.80%
2024-08-20	32.47	33.60	32.18	33.57	21.67	qfq	1,026,000	33,819,712	3.39%
2024-08-19	32.30	32.67	32.11	32.47	20.96	qfq	352,800	11,423,347	-0.25%
2024-08-16	32.77	32.97	32.47	32.55	21.01	qfq	225,100	7,352,166	-0.76%
2024-08-15	32.78	32.88	32.41	32.80	21.18	qfq	582,300	19,057,629	0.06%
2024-08-14	32.65	32.99	32.40	32.78	21.16	qfq	615,700	20,150,362	0.55%
2024-08-13	32.85	33.14	32.31	32.60	21.05	qfq	743,200	24,309,266	-0.76%
2024-08-12	32.98	33.30	32.67	32.85	21.21	qfq	592,300	19,483,330	-0.64%
2024-08-09	32.60	33.32	32.60	33.06	21.34	qfq	775,700	25,663,136	0.70%
2024-08-08	33.67	33.70	32.23	32.83	21.19	qfq	970,100	31,988,941	-2.00%
2024-08-07	32.19	33.50	32.19	33.50	21.63	qfq	1,079,302	35,646,077	3.30%
2024-08-06	32.68	32.81	32.08	32.43	20.94	qfq	626,900	20,325,497	-0.95%
2024-08-05	32.70	33.37	32.43	32.74	21.14	qfq	860,100	28,344,066	0.09%
2024-08-02	32.10	32.89	31.91	32.71	21.12	qfq	668,572	21,786,884	1.43%
2024-08-01	32.58	32.58	32.10	32.25	20.82	qfq	502,300	16,202,808	-0.68%
2024-07-31	31.70	32.65	31.60	32.47	20.96	qfq	492,172	15,890,246	2.17%
2024-07-30	32.30	32.35	31.65	31.78	20.52	qfq	759,472	24,248,139	-2.46%
2024-07-29	33.81	33.81	32.52	32.58	21.03	qfq	843,800	27,797,290	-3.67%
2024-07-26	35.16	35.18	33.61	33.82	21.83	qfq	1,044,900	35,696,182	-4.65%
2024-07-25	36.72	37.61	34.64	35.47	22.90	qfq	3,278,739	118,516,845	-1.36%
2024-07-24	35.01	36.27	34.64	35.96	23.22	qfq	835,598	29,707,458	1.58%
2024-07-23	34.31	35.80	34.11	35.40	22.85	qfq	562,498	19,487,413	2.19%
2024-07-22	33.41	34.79	33.09	34.64	22.36	qfq	728,100	24,767,188	4.15%
2024-07-19	32.60	33.30	32.60	33.26	21.47	qfq	211,400	6,985,073	1.31%
2024-07-18	32.85	32.97	32.00	32.83	21.19	qfq	164,900	5,349,340	-0.52%
2024-07-17	32.90	33.22	32.66	33.00	21.30	qfq	112,900	3,713,394	0.00%
2024-07-16	32.67	33.13	32.50	33.00	21.30	qfq	144,200	4,728,506	0.15%
2024-07-15	33.32	33.40	32.58	32.95	21.27	qfq	188,600	6,190,004	-1.05%
2024-07-12	33.53	33.85	32.81	33.30	21.50	qfq	350,900	11,689,046	-0.48%
2024-07-11	33.10	33.59	32.67	33.46	21.60	qfq	395,400	13,149,723	2.42%
2024-07-10	32.40	32.98	32.40	32.67	21.09	qfq	222,100	7,270,709	-0.94%
2024-07-09	32.62	33.19	31.62	32.98	21.29	qfq	508,400	16,528,359	0.24%
2024-07-08	32.85	33.10	32.07	32.90	21.24	qfq	335,400	10,945,683	0.15%
2024-07-05	32.68	32.98	32.18	32.85	21.21	qfq	236,500	7,728,845	0.46%
2024-07-04	33.90	33.90	31.94	32.70	21.11	qfq	575,700	18,786,925	-2.15%
2024-07-03	32.40	33.47	32.40	33.42	21.58	qfq	568,000	18,781,280	2.77%
2024-07-02	32.30	32.53	31.92	32.52	20.99	qfq	449,300	14,468,592	1.43%
2024-07-01	31.19	32.24	31.17	32.06	20.70	qfq	240,500	7,637,880	1.97%
2024-06-28	31.35	31.70	31.02	31.44	20.30	qfq	221,200	6,954,880	0.74%
2024-06-27	32.10	32.19	31.21	31.21	20.15	qfq	257,300	8,158,884	-2.86%
2024-06-26	31.26	32.14	31.04	32.13	20.74	qfq	291,700	9,267,283	2.75%
2024-06-25	30.66	31.67	30.54	31.27	20.19	qfq	277,600	8,690,905	1.69%
2024-06-24	31.19	31.70	30.38	30.75	19.85	qfq	396,600	12,266,557	-2.38%
2024-06-21	31.20	31.78	30.81	31.50	20.34	qfq	310,896	9,759,085	-2.69%
2024-06-20	33.09	33.25	32.07	32.37	20.25	qfq	393,000	12,812,219	-2.03%
2024-06-19	33.45	33.45	32.93	33.04	20.67	qfq	219,700	7,266,939	-0.72%
2024-06-18	32.88	33.30	32.83	33.28	20.82	qfq	282,399	9,348,081	1.46%
2024-06-17	33.50	33.66	32.71	32.80	20.52	qfq	351,700	11,624,748	-1.80%
2024-06-14	33.40	33.65	33.10	33.40	20.90	qfq	169,800	5,666,766	-0.27%
2024-06-13	33.88	33.91	33.38	33.49	20.95	qfq	238,000	7,997,254	-1.15%
2024-06-12	33.40	33.89	33.12	33.88	21.20	qfq	263,600	8,899,928	1.32%
2024-06-11	33.30	33.65	32.70	33.44	20.92	qfq	256,300	8,511,409	0.15%
2024-06-07	32.66	33.50	32.66	33.39	20.89	qfq	392,298	13,011,983	2.74%
2024-06-06	34.00	34.33	32.32	32.50	20.33	qfq	453,198	14,978,879	-4.38%
2024-06-05	34.93	34.95	33.99	33.99	21.27	qfq	338,472	11,668,052	-3.00%
2024-06-04	35.21	35.28	34.78	35.04	21.92	qfq	316,300	11,062,553	-0.85%
2024-06-03	36.40	36.40	35.22	35.34	22.11	qfq	320,400	11,428,287	-2.29%
2024-05-31	36.19	36.49	36.12	36.17	22.63	qfq	259,700	9,431,315	0.14%
2024-05-30	36.04	36.38	35.91	36.12	22.60	qfq	223,400	8,072,051	-0.33%
2024-05-29	36.09	36.48	35.95	36.24	22.67	qfq	185,000	6,700,770	0.42%
2024-05-28	36.70	36.79	36.07	36.09	22.58	qfq	184,099	6,695,550	-1.45%
2024-05-27	36.80	36.98	36.12	36.62	22.91	qfq	212,600	7,757,060	0.74%
2024-05-24	36.80	37.10	36.35	36.35	22.74	qfq	269,000	9,871,639	-1.33%
2024-05-23	37.73	37.73	36.76	36.84	23.05	qfq	323,100	11,959,511	-2.33%
2024-05-22	37.88	37.98	37.62	37.72	23.60	qfq	244,900	9,242,349	0.08%
2024-05-21	38.51	38.70	37.55	37.69	23.58	qfq	353,900	13,443,061	-2.38%
2024-05-20	38.90	39.19	38.56	38.61	24.16	qfq	264,443	10,264,942	-0.49%
2024-05-17	39.13	39.13	38.51	38.80	24.28	qfq	271,500	10,523,508	-0.26%
2024-05-16	38.78	39.36	38.72	38.90	24.34	qfq	232,900	9,060,267	-0.13%
2024-05-15	39.06	39.28	38.51	38.95	24.37	qfq	351,200	13,664,969	-0.26%
2024-05-14	38.24	39.17	38.24	39.05	24.43	qfq	293,000	11,367,746	2.14%
2024-05-13	38.98	39.05	38.07	38.23	23.92	qfq	295,800	11,368,731	-2.12%
2024-05-10	39.95	40.29	39.02	39.06	24.44	qfq	332,068	13,081,948	-2.25%
2024-05-09	39.40	40.15	39.40	39.96	25.00	qfq	381,152	15,210,440	1.19%
2024-05-08	40.15	40.38	39.44	39.49	24.71	qfq	347,100	13,827,883	-1.40%
2024-05-07	40.39	40.47	39.81	40.05	25.06	qfq	343,000	13,742,276	-0.65%
2024-05-06	39.78	40.48	39.42	40.31	25.22	qfq	470,800	18,877,849	2.31%
2024-04-30	39.19	39.98	39.04	39.40	24.65	qfq	624,000	24,694,486	-1.67%
2024-04-29	39.76	40.31	39.52	40.07	25.07	qfq	390,400	15,641,816	0.78%
2024-04-26	40.00	40.31	39.01	39.76	24.88	qfq	553,752	22,055,469	-0.67%
2024-04-25	42.20	42.20	39.95	40.03	25.04	qfq	846,400	34,617,420	-5.59%
2024-04-24	42.73	44.19	42.40	42.40	26.53	qfq	593,500	25,408,629	-1.83%
2024-04-23	42.01	43.23	41.22	43.19	27.02	qfq	757,600	32,359,734	1.24%
2024-04-22	42.00	42.70	39.47	42.66	26.69	qfq	1,125,000	46,323,520	-2.71%
2024-04-19	42.86	43.90	42.21	43.85	27.43	qfq	689,800	29,791,844	1.34%
2024-04-18	43.49	44.75	43.27	43.27	27.07	qfq	983,200	43,220,880	-1.59%
2024-04-17	40.52	44.30	40.52	43.97	27.51	qfq	1,311,400	55,902,925	7.19%
2024-04-16	43.00	43.24	39.00	41.02	25.66	qfq	1,817,000	73,642,202	-5.13%
2024-04-15	43.87	46.40	43.00	43.24	27.05	qfq	2,137,643	95,074,057	2.51%
2024-04-12	41.61	42.58	41.30	42.18	26.39	qfq	1,239,843	52,028,471	0.02%
2024-04-11	40.33	42.50	39.34	42.17	26.38	qfq	1,242,200	51,503,524	3.03%
2024-04-10	40.70	42.68	40.45	40.93	25.61	qfq	1,152,743	47,814,732	0.57%
2024-04-09	40.41	40.70	39.44	40.70	25.46	qfq	968,200	38,810,699	0.12%
2024-04-08	40.00	42.60	40.00	40.65	25.43	qfq	1,407,200	57,765,627	-2.21%
2024-04-03	39.37	43.20	39.22	41.57	26.01	qfq	2,074,868	86,562,206	5.80%
2024-04-02	38.90	39.58	38.68	39.29	24.58	qfq	827,900	32,375,116	0.59%
2024-04-01	38.11	39.24	37.95	39.06	24.44	qfq	805,200	31,137,690	2.92%
2024-03-29	38.16	38.28	37.51	37.95	23.74	qfq	542,700	20,541,436	-0.50%
2024-03-28	36.73	38.20	35.60	38.14	23.86	qfq	941,100	35,014,578	1.98%
2024-03-27	37.05	38.40	36.96	37.40	23.40	qfq	960,700	36,325,914	0.65%
2024-03-26	36.91	37.23	36.40	37.16	23.25	qfq	398,100	14,693,633	0.22%
2024-03-25	37.48	37.48	36.93	37.08	23.20	qfq	339,324	12,598,927	-0.51%
2024-03-22	37.95	37.95	36.93	37.27	23.32	qfq	486,300	18,149,938	-1.45%
2024-03-21	37.80	38.28	37.56	37.82	23.66	qfq	415,300	15,740,868	0.05%
2024-03-20	37.60	37.85	37.46	37.80	23.65	qfq	438,363	16,517,229	0.80%
2024-03-19	37.66	37.89	37.41	37.50	23.46	qfq	426,600	16,052,376	-0.45%
2024-03-18	37.50	37.82	37.23	37.67	23.57	qfq	520,900	19,530,295	0.13%
2024-03-15	37.21	37.96	37.00	37.62	23.54	qfq	633,025	23,701,271	0.59%
2024-03-14	36.66	38.38	36.53	37.40	23.40	qfq	843,700	31,516,204	1.85%
2024-03-13	37.00	37.25	36.56	36.72	22.97	qfq	424,400	15,643,059	-1.42%
2024-03-12	36.39	37.77	36.21	37.25	23.31	qfq	725,700	26,833,800	2.76%
2024-03-11	35.65	36.30	35.55	36.25	22.68	qfq	442,610	15,907,216	1.48%
2024-03-08	35.82	35.95	35.30	35.72	22.35	qfq	399,316	14,235,594	-0.22%
2024-03-07	36.08	36.60	35.75	35.80	22.40	qfq	414,600	14,986,312	-0.91%
2024-03-06	35.58	36.45	35.58	36.13	22.60	qfq	380,500	13,698,977	1.57%
2024-03-05	36.41	36.46	35.49	35.57	22.25	qfq	296,362	10,629,413	-2.28%
2024-03-04	36.89	37.37	36.06	36.40	22.77	qfq	283,700	10,322,577	-1.33%
2024-03-01	37.00	37.49	36.79	36.89	23.08	qfq	455,570	16,859,538	0.03%
2024-02-29	35.50	37.09	35.50	36.88	23.07	qfq	354,763	12,967,480	2.53%
2024-02-28	38.38	39.30	35.97	35.97	22.50	qfq	795,000	29,885,379	-6.55%
2024-02-27	37.99	38.54	37.53	38.49	24.08	qfq	409,000	15,595,432	1.29%
2024-02-26	37.89	38.46	37.26	38.00	23.77	qfq	433,100	16,381,172	0.26%
2024-02-23	37.07	37.96	36.91	37.90	23.71	qfq	496,600	18,597,882	2.63%
2024-02-22	36.60	37.40	36.15	36.93	23.11	qfq	386,463	14,199,417	0.76%
2024-02-21	36.44	37.49	36.00	36.65	22.93	qfq	401,412	14,859,341	0.58%
2024-02-20	36.90	36.90	36.11	36.44	22.80	qfq	318,849	11,604,107	-1.25%
2024-02-19	35.50	37.00	35.30	36.90	23.09	qfq	603,907	21,872,133	4.62%
2024-02-08	32.77	35.54	32.57	35.27	22.07	qfq	558,693	19,203,851	7.63%
2024-02-07	34.00	34.32	32.55	32.77	20.50	qfq	466,200	15,598,157	-3.42%
2024-02-06	32.02	34.60	30.81	33.93	21.23	qfq	518,200	16,993,277	6.03%
2024-02-05	34.20	34.36	31.00	32.00	20.02	qfq	488,852	15,895,201	-6.87%
2024-02-02	36.36	36.75	33.82	34.36	21.50	qfq	392,200	13,765,958	-5.50%
2024-02-01	36.43	36.95	35.52	36.36	22.75	qfq	386,300	13,930,005	-0.85%
2024-01-31	39.09	39.09	36.43	36.67	22.94	qfq	431,300	16,165,293	-5.37%
2024-01-30	40.48	40.80	38.71	38.75	24.24	qfq	424,300	16,795,607	-5.23%
2024-01-29	41.53	41.99	40.65	40.89	25.58	qfq	271,300	11,157,019	-1.54%
2024-01-26	42.33	42.33	41.53	41.53	25.98	qfq	307,786	12,892,858	-1.66%
2024-01-25	41.31	42.34	41.05	42.23	26.42	qfq	373,100	15,571,838	1.98%
2024-01-24	40.80	41.73	39.96	41.41	25.91	qfq	363,100	14,874,553	1.17%
2024-01-23	41.25	41.68	40.31	40.93	25.61	qfq	396,000	16,232,279	-1.61%
2024-01-22	44.49	44.68	41.49	41.60	26.03	qfq	645,800	27,768,427	-6.50%
2024-01-19	44.10	45.48	43.85	44.49	27.84	qfq	587,700	26,312,158	0.93%
2024-01-18	43.52	44.15	43.26	44.08	27.58	qfq	424,900	18,530,458	0.73%
2024-01-17	44.35	44.82	43.73	43.76	27.38	qfq	350,900	15,554,017	-1.31%
2024-01-16	45.10	45.17	43.88	44.34	27.74	qfq	493,300	21,927,851	-1.64%
2024-01-15	45.00	45.40	44.80	45.08	28.20	qfq	379,520	17,134,345	-0.13%
2024-01-12	45.35	45.87	45.10	45.14	28.24	qfq	521,900	23,711,122	-1.40%
2024-01-11	45.38	45.79	44.71	45.78	28.64	qfq	771,600	34,874,256	-0.02%
2024-01-10	45.58	48.50	45.12	45.79	28.65	qfq	1,109,979	51,557,353	-0.02%
2024-01-09	44.94	46.10	44.61	45.80	28.65	qfq	966,859	43,976,634	2.12%
2024-01-08	44.54	45.38	44.33	44.85	28.06	qfq	663,600	29,797,438	0.29%
2024-01-05	45.67	47.06	44.50	44.72	27.98	qfq	1,157,600	52,857,177	-3.20%
2024-01-04	44.36	47.90	44.36	46.20	28.90	qfq	1,571,300	72,303,841	3.84%
2024-01-03	44.81	44.97	44.22	44.49	27.84	qfq	291,600	13,015,487	-1.00%
2024-01-02	45.66	45.67	44.92	44.94	28.12	qfq	488,800	22,067,227	-1.58%
2023-12-29	45.15	46.11	45.15	45.66	28.57	qfq	705,700	32,291,827	0.79%
2023-12-28	44.39	45.88	43.88	45.30	28.34	qfq	952,800	42,985,024	2.07%
2023-12-27	43.66	44.38	43.40	44.38	27.77	qfq	344,200	15,147,223	1.60%
2023-12-26	44.40	44.40	43.63	43.68	27.33	qfq	280,000	12,290,660	-1.60%
2023-12-25	44.64	44.76	43.84	44.39	27.77	qfq	412,600	18,243,711	-0.63%
2023-12-22	45.13	45.80	44.61	44.67	27.95	qfq	582,300	26,235,587	-1.04%
2023-12-21	44.52	45.47	44.02	45.14	28.24	qfq	647,600	29,052,841	1.48%
2023-12-20	44.09	44.70	43.80	44.48	27.83	qfq	487,900	21,638,974	1.78%
2023-12-19	43.50	44.20	43.40	43.70	27.34	qfq	271,100	11,840,675	0.71%
2023-12-18	44.00	44.40	43.15	43.39	27.15	qfq	342,200	14,934,602	-1.70%
2023-12-15	44.05	44.75	43.78	44.14	27.62	qfq	221,600	9,758,424	0.20%
2023-12-14	44.47	44.65	44.04	44.05	27.56	qfq	276,600	12,258,285	-0.32%
2023-12-13	44.50	44.75	44.19	44.19	27.65	qfq	255,300	11,353,569	-0.67%
2023-12-12	44.51	44.66	44.00	44.49	27.84	qfq	296,412	13,142,130	0.04%
2023-12-11	43.55	45.09	43.46	44.47	27.82	qfq	440,812	19,568,333	1.25%
2023-12-08	45.26	45.38	43.82	43.92	27.48	qfq	818,800	36,390,587	-2.47%
2023-12-07	45.51	45.51	44.65	45.03	28.17	qfq	374,112	16,843,647	-0.97%
2023-12-06	44.70	46.60	44.60	45.47	28.45	qfq	577,900	26,321,265	1.70%
2023-12-05	45.49	45.49	44.70	44.71	27.97	qfq	320,100	14,412,843	-1.80%
2023-12-04	45.43	46.09	45.07	45.53	28.49	qfq	435,210	19,774,466	0.22%
2023-12-01	44.98	45.73	44.89	45.43	28.42	qfq	354,500	16,089,789	1.00%
2023-11-30	45.31	45.66	44.63	44.98	28.14	qfq	483,900	21,744,864	-0.68%
2023-11-29	46.30	46.34	45.25	45.29	28.34	qfq	577,400	26,348,118	-1.99%
2023-11-28	45.95	46.50	45.90	46.21	28.91	qfq	433,800	20,075,541	0.24%
2023-11-27	45.90	46.24	45.50	46.10	28.84	qfq	476,500	21,829,976	0.44%
2023-11-24	46.85	46.85	45.90	45.90	28.72	qfq	687,420	31,723,243	-2.17%
2023-11-23	47.40	47.40	46.66	46.92	29.36	qfq	960,100	45,067,942	-0.97%
2023-11-22	46.56	47.74	45.88	47.38	29.64	qfq	1,694,700	79,472,575	1.67%
2023-11-21	47.01	47.11	46.51	46.60	29.16	qfq	772,700	36,140,643	-0.70%
2023-11-20	46.76	47.00	46.27	46.93	29.36	qfq	902,752	42,060,910	0.45%
2023-11-17	46.99	47.42	46.66	46.72	29.23	qfq	973,300	45,671,245	-0.38%
2023-11-16	48.11	48.35	46.90	46.90	29.34	qfq	1,461,100	69,492,491	-3.00%
2023-11-15	48.80	49.40	47.63	48.35	30.25	qfq	2,818,201	136,590,754	-1.43%
2023-11-14	44.73	49.05	44.73	49.05	30.69	qfq	2,857,364	135,160,688	10.00%
2023-11-13	43.99	45.00	43.94	44.59	27.90	qfq	954,402	42,498,533	1.66%
2023-11-10	43.68	43.87	43.18	43.86	27.44	qfq	607,800	26,491,358	0.46%
2023-11-09	44.00	44.15	43.55	43.66	27.32	qfq	522,200	22,848,728	-0.77%
2023-11-08	44.17	44.20	43.72	44.00	27.53	qfq	607,602	26,709,739	-0.38%
2023-11-07	44.00	44.30	43.84	44.17	27.63	qfq	581,400	25,632,271	-0.09%
2023-11-06	43.81	44.21	43.67	44.21	27.66	qfq	842,902	37,050,294	1.07%
2023-11-03	43.43	43.88	43.24	43.74	27.37	qfq	710,600	31,009,644	0.90%
2023-11-02	43.89	43.96	43.13	43.35	27.12	qfq	812,500	35,315,208	-1.14%
2023-11-01	43.66	44.21	43.30	43.85	27.43	qfq	1,053,297	46,009,245	0.14%
2023-10-31	45.00	45.51	43.57	43.79	27.40	qfq	2,202,137	97,119,620	-8.85%
2023-10-30	48.20	48.47	47.81	48.04	30.06	qfq	620,200	29,841,617	-1.05%
2023-10-27	47.00	48.68	46.90	48.55	30.38	qfq	634,000	30,517,923	3.25%
2023-10-26	47.00	47.35	46.69	47.02	29.42	qfq	348,600	16,377,430	-0.80%
2023-10-25	47.35	48.00	47.13	47.40	29.66	qfq	460,500	21,845,780	0.28%
2023-10-24	45.65	47.49	45.11	47.27	29.57	qfq	706,800	33,047,005	4.56%
2023-10-23	46.89	46.89	44.88	45.21	28.29	qfq	495,500	22,629,025	-3.40%
2023-10-20	46.65	47.56	46.50	46.80	29.28	qfq	282,900	13,311,401	0.11%
2023-10-19	46.52	47.68	46.45	46.75	29.25	qfq	334,600	15,772,836	-0.45%
2023-10-18	47.35	47.35	46.50	46.96	29.38	qfq	360,097	16,869,556	-0.93%
2023-10-17	47.12	47.95	46.80	47.40	29.66	qfq	307,900	14,618,865	0.57%
2023-10-16	47.20	47.30	46.46	47.13	29.49	qfq	361,500	16,982,082	0.58%
2023-10-13	48.25	48.25	46.47	46.86	29.32	qfq	714,600	33,578,157	-3.12%
2023-10-12	48.07	48.73	47.80	48.37	30.26	qfq	336,500	16,242,112	0.77%
2023-10-11	49.02	49.05	47.74	48.00	30.03	qfq	671,200	32,453,647	-2.12%
2023-10-10	49.69	49.69	49.01	49.04	30.68	qfq	452,335	22,271,067	-1.41%
2023-10-09	50.48	50.48	49.09	49.74	31.12	qfq	658,712	32,638,581	-0.92%
2023-09-28	50.80	50.98	49.98	50.20	31.41	qfq	654,516	32,960,120	-1.16%
2023-09-27	49.22	51.98	49.11	50.79	31.78	qfq	1,159,000	59,020,998	3.09%
2023-09-26	49.60	49.66	49.03	49.27	30.83	qfq	307,500	15,173,955	-0.67%
2023-09-25	50.00	50.76	49.43	49.60	31.03	qfq	465,700	23,356,576	-1.12%
2023-09-22	48.63	50.32	48.52	50.16	31.38	qfq	616,300	30,585,416	3.15%
2023-09-21	49.28	49.45	48.50	48.63	30.43	qfq	457,600	22,348,828	-1.56%
2023-09-20	49.55	50.18	49.35	49.40	30.91	qfq	343,400	17,053,976	-0.90%
2023-09-19	50.57	50.80	49.44	49.85	31.19	qfq	677,900	33,811,555	-1.85%
2023-09-18	49.98	51.19	49.61	50.79	31.78	qfq	700,700	35,498,685	1.22%
2023-09-15	49.75	50.80	49.26	50.18	31.40	qfq	731,900	36,729,443	0.97%
2023-09-14	50.62	50.62	49.38	49.70	31.09	qfq	498,000	24,822,823	-1.82%
2023-09-13	50.58	51.05	50.10	50.62	31.67	qfq	704,800	35,610,438	-0.76%
2023-09-12	50.47	51.25	50.18	51.01	31.91	qfq	964,700	48,954,365	1.41%
2023-09-11	49.70	50.44	49.20	50.30	31.47	qfq	772,000	38,626,246	1.17%
2023-09-08	49.74	50.66	49.70	49.72	31.11	qfq	543,400	27,219,067	-0.16%
2023-09-07	50.44	50.61	49.80	49.80	31.16	qfq	659,629	33,097,188	-1.03%
2023-09-06	51.70	51.70	50.32	50.32	31.48	qfq	738,200	37,440,034	-1.74%
2023-09-05	51.89	52.12	51.00	51.21	32.04	qfq	860,900	44,226,733	-1.31%
2023-09-04	52.19	52.64	51.53	51.89	32.46	qfq	1,346,800	70,005,511	0.58%
2023-09-01	50.91	51.84	50.23	51.59	32.28	qfq	1,519,600	78,023,377	1.34%
2023-08-31	50.45	51.30	50.06	50.91	31.85	qfq	1,246,900	63,320,762	1.21%
2023-08-30	50.07	50.75	49.76	50.30	31.47	qfq	1,635,385	82,029,185	-0.34%
2023-08-29	48.08	50.76	47.61	50.47	31.58	qfq	3,412,538	169,101,442	6.01%
2023-08-28	47.61	47.61	46.20	47.61	29.79	qfq	1,306,629	62,028,347	10.00%
2023-08-25	44.80	45.39	43.21	43.28	27.08	qfq	469,800	20,727,502	-3.52%
2023-08-24	45.13	45.44	43.71	44.86	28.07	qfq	503,200	22,507,647	-0.40%
2023-08-23	46.23	46.45	45.03	45.04	28.18	qfq	690,076	31,509,877	-3.10%
2023-08-22	49.19	49.53	45.80	46.48	29.08	qfq	1,773,653	83,326,490	-6.63%
2023-08-21	49.49	50.03	49.10	49.78	31.14	qfq	914,600	45,341,003	0.26%
2023-08-18	49.29	50.12	48.70	49.65	31.06	qfq	1,122,776	55,692,568	0.73%
2023-08-17	49.01	50.39	48.95	49.29	30.84	qfq	817,876	40,384,790	0.04%
2023-08-16	50.00	50.30	49.07	49.27	30.83	qfq	1,201,984	59,621,201	-1.58%
2023-08-15	47.31	50.22	46.88	50.06	31.32	qfq	1,729,000	85,044,507	5.84%
2023-08-14	46.70	47.44	46.69	47.30	29.59	qfq	277,232	13,033,952	0.15%
2023-08-11	47.81	48.40	47.21	47.23	29.55	qfq	537,600	25,680,469	-2.20%
2023-08-10	48.98	49.50	48.12	48.29	30.21	qfq	844,151	41,073,191	2.01%
2023-08-09	47.50	47.50	47.02	47.34	29.62	qfq	332,300	15,696,449	-0.06%
2023-08-08	47.07	47.47	47.00	47.37	29.64	qfq	303,400	14,337,428	0.40%
2023-08-07	48.09	48.09	47.00	47.18	29.52	qfq	610,100	28,910,948	-1.97%
2023-08-04	49.33	49.69	48.07	48.13	30.11	qfq	997,000	48,445,714	-2.39%
2023-08-03	50.41	51.64	49.20	49.31	30.85	qfq	1,784,800	89,658,327	-2.55%
2023-08-02	49.67	50.60	48.95	50.60	31.66	qfq	875,900	43,547,668	1.87%
2023-08-01	49.98	50.23	49.28	49.67	31.08	qfq	691,700	34,405,134	-1.19%
2023-07-31	49.21	50.65	49.11	50.27	31.45	qfq	1,194,524	59,571,441	1.70%
2023-07-28	47.64	50.60	47.25	49.43	30.93	qfq	1,594,500	78,753,202	4.04%
2023-07-27	48.80	48.83	47.45	47.51	29.72	qfq	631,200	30,319,245	-2.66%
2023-07-26	48.79	49.46	48.50	48.81	30.54	qfq	500,700	24,499,540	-0.18%
2023-07-25	49.05	49.28	48.52	48.90	30.59	qfq	502,000	24,507,421	0.25%
2023-07-24	48.30	49.28	47.89	48.78	30.52	qfq	785,600	38,292,674	1.04%
2023-07-21	46.50	48.80	46.47	48.28	30.21	qfq	1,105,868	53,162,847	3.38%
2023-07-20	48.17	48.17	46.45	46.70	29.22	qfq	681,100	32,169,689	-2.30%
2023-07-19	48.35	48.70	47.62	47.80	29.91	qfq	482,700	23,147,984	-1.24%
2023-07-18	48.86	48.86	48.13	48.40	30.28	qfq	308,200	14,930,118	-0.92%
2023-07-17	49.70	50.00	48.32	48.85	30.56	qfq	574,600	28,063,294	-1.61%