SECURITY DETAIL · RAW DATA

康辰药业603590.SH

ASSECNYSTOCK

最近收盘价34.212026-07-17

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）6,990,600

成交额（元）247,970,651

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-01	2026-07-08	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-31	2025-06-09	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-04	cash_dividend	0.3	—	—	—	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	37.30	37.79	34.00	34.21	34.21	qfq	6,990,600	247,970,651	-9.02%
2026-07-16	36.35	37.85	36.00	37.60	37.60	qfq	6,303,200	233,894,960	2.01%
2026-07-15	35.50	37.93	35.10	36.86	36.86	qfq	8,768,189	323,868,761	2.50%
2026-07-14	34.18	36.24	33.51	35.96	35.96	qfq	7,804,166	274,795,076	4.53%
2026-07-13	31.63	35.09	31.63	34.40	34.40	qfq	9,397,600	317,510,707	7.74%
2026-07-10	31.82	32.75	31.07	31.93	31.93	qfq	4,483,200	143,524,826	0.82%
2026-07-09	30.83	32.48	30.52	31.67	31.67	qfq	3,725,366	117,521,448	1.05%
2026-07-08	32.16	32.58	31.09	31.34	31.34	qfq	3,125,400	99,467,767	-2.58%
2026-07-07	33.22	33.62	32.06	32.17	31.82	qfq	5,002,966	163,290,627	-3.13%
2026-07-06	32.10	34.88	31.50	33.21	32.85	qfq	9,006,900	302,729,092	4.73%
2026-07-03	31.15	31.98	30.84	31.71	31.37	qfq	3,186,100	100,328,302	1.80%
2026-07-02	30.78	31.96	30.65	31.15	30.81	qfq	4,309,214	134,703,822	1.93%
2026-07-01	29.01	30.69	28.22	30.56	30.23	qfq	4,121,200	122,570,024	5.34%
2026-06-30	29.63	30.08	28.60	29.01	28.69	qfq	3,258,500	95,074,992	-3.30%
2026-06-29	28.20	30.13	27.33	30.00	29.67	qfq	4,452,137	130,235,058	6.65%
2026-06-26	28.69	29.30	27.95	28.13	27.82	qfq	2,164,800	61,545,826	-3.00%
2026-06-25	30.00	30.14	28.34	29.00	28.68	qfq	2,942,700	85,298,219	-4.61%
2026-06-24	30.35	30.89	30.13	30.40	30.07	qfq	3,494,507	106,299,334	-0.03%
2026-06-23	28.99	30.78	28.81	30.41	30.08	qfq	4,118,700	123,889,501	4.18%
2026-06-22	29.18	29.27	27.89	29.19	28.87	qfq	3,107,700	88,561,397	-0.95%
2026-06-18	28.99	29.95	28.62	29.47	29.15	qfq	2,231,800	65,682,118	1.13%
2026-06-17	29.19	29.37	28.87	29.14	28.82	qfq	1,328,400	38,574,618	-0.68%
2026-06-16	29.51	29.60	29.15	29.34	29.02	qfq	1,699,700	49,831,769	-1.48%
2026-06-15	30.08	30.09	29.34	29.78	29.46	qfq	1,986,000	58,940,041	-0.50%
2026-06-12	30.04	30.28	29.26	29.93	29.60	qfq	2,830,100	84,265,607	1.63%
2026-06-11	29.20	29.49	28.32	29.45	29.13	qfq	2,852,700	82,432,463	0.07%
2026-06-10	29.42	29.79	28.70	29.43	29.11	qfq	2,384,600	69,446,003	-0.14%
2026-06-09	29.67	29.88	29.01	29.47	29.15	qfq	2,007,627	59,027,561	0.10%
2026-06-08	29.51	30.36	29.13	29.44	29.12	qfq	2,691,700	79,931,457	-3.29%
2026-06-05	31.25	31.92	30.33	30.44	30.11	qfq	3,682,700	113,460,172	-2.15%
2026-06-04	32.53	32.53	30.92	31.11	30.77	qfq	3,963,700	124,199,535	-3.98%
2026-06-03	32.50	32.99	32.10	32.40	32.05	qfq	2,060,982	67,067,471	-1.25%
2026-06-02	34.19	34.24	32.25	32.81	32.45	qfq	4,455,300	146,484,453	-4.04%
2026-06-01	34.45	34.99	34.01	34.19	33.82	qfq	2,793,200	95,793,354	-0.75%
2026-05-29	35.23	36.22	34.10	34.45	34.08	qfq	4,982,700	173,896,133	-1.57%
2026-05-28	35.88	36.33	34.43	35.00	34.62	qfq	3,685,000	130,173,115	-1.88%
2026-05-27	36.80	37.21	34.71	35.67	35.28	qfq	5,341,200	190,657,945	-3.07%
2026-05-26	38.00	38.27	36.33	36.80	36.40	qfq	4,929,800	182,263,276	-3.92%
2026-05-25	38.00	38.70	37.07	38.30	37.88	qfq	6,439,363	243,910,864	1.43%
2026-05-22	38.88	39.64	37.75	37.76	37.35	qfq	10,143,927	390,426,368	-3.72%
2026-05-21	35.38	39.22	35.23	39.22	38.79	qfq	11,735,503	451,430,092	10.01%
2026-05-20	34.94	35.88	34.54	35.65	35.26	qfq	3,320,637	117,199,547	2.41%
2026-05-19	34.01	34.96	34.01	34.81	34.43	qfq	2,394,600	82,818,549	2.41%
2026-05-18	35.02	35.03	33.87	33.99	33.62	qfq	2,375,800	81,042,859	-3.13%
2026-05-15	35.64	35.89	34.86	35.09	34.71	qfq	2,254,300	79,580,432	-1.57%
2026-05-14	36.20	36.63	35.42	35.65	35.26	qfq	2,365,700	84,614,599	-1.71%
2026-05-13	36.79	36.85	36.03	36.27	35.88	qfq	2,576,500	93,619,549	-1.41%
2026-05-12	36.26	37.88	35.85	36.79	36.39	qfq	4,952,430	182,857,682	1.13%
2026-05-11	35.80	36.55	35.12	36.38	35.98	qfq	3,757,100	134,949,319	2.13%
2026-05-08	35.49	36.08	34.84	35.62	35.23	qfq	3,628,118	128,590,233	1.51%
2026-05-07	34.90	35.62	34.67	35.09	34.71	qfq	2,765,200	96,824,999	0.09%
2026-05-06	35.00	35.60	34.80	35.06	34.68	qfq	3,579,700	125,436,165	-0.96%
2026-04-30	36.15	36.45	35.19	35.40	35.01	qfq	3,259,400	116,100,907	-2.37%
2026-04-29	35.98	36.65	35.35	36.26	35.87	qfq	2,035,100	73,432,217	-0.03%
2026-04-28	35.69	38.26	35.50	36.27	35.88	qfq	4,657,700	172,021,241	1.37%
2026-04-27	35.26	35.88	34.83	35.78	35.39	qfq	2,478,700	87,784,912	1.50%
2026-04-24	35.80	36.02	35.00	35.25	34.87	qfq	2,311,500	81,747,506	-2.27%
2026-04-23	37.40	37.40	35.60	36.07	35.68	qfq	3,491,620	126,229,237	-3.50%
2026-04-22	36.00	37.52	35.81	37.38	36.97	qfq	3,634,600	134,153,117	3.35%
2026-04-21	36.47	37.16	35.68	36.17	35.78	qfq	3,461,200	125,570,729	-0.77%
2026-04-20	37.83	38.59	36.36	36.45	36.05	qfq	5,075,500	187,538,096	-5.59%
2026-04-17	38.80	39.08	38.23	38.61	38.19	qfq	1,886,500	72,620,637	-0.85%
2026-04-16	39.00	39.24	38.35	38.94	38.52	qfq	2,007,500	78,003,716	-0.43%
2026-04-15	39.68	39.89	38.49	39.11	38.68	qfq	2,904,400	113,062,083	-0.08%
2026-04-14	39.30	39.30	38.07	39.14	38.71	qfq	2,891,600	111,866,110	-0.41%
2026-04-13	37.67	39.81	36.96	39.30	38.87	qfq	4,008,100	154,552,985	4.19%
2026-04-10	36.80	38.50	36.65	37.72	37.31	qfq	2,770,500	104,761,767	2.00%
2026-04-09	37.00	37.99	36.46	36.98	36.58	qfq	3,058,700	113,237,409	-1.49%
2026-04-08	38.16	38.55	37.31	37.54	37.13	qfq	2,553,300	96,111,469	0.40%
2026-04-07	37.62	38.20	36.77	37.39	36.98	qfq	1,921,200	72,016,537	-0.93%
2026-04-03	38.98	38.98	37.40	37.74	37.33	qfq	2,517,200	95,905,058	-3.18%
2026-04-02	39.03	39.71	38.68	38.98	38.56	qfq	3,143,700	122,844,582	-0.97%
2026-04-01	37.34	39.58	36.94	39.36	38.93	qfq	4,781,720	184,211,948	6.55%
2026-03-31	36.99	37.97	36.80	36.94	36.54	qfq	2,050,600	76,499,384	-0.14%
2026-03-30	36.33	37.75	36.30	36.99	36.59	qfq	2,360,000	87,750,807	0.63%
2026-03-27	34.59	36.96	34.59	36.76	36.36	qfq	2,457,300	89,089,138	4.94%
2026-03-26	35.86	36.28	34.80	35.03	34.65	qfq	1,747,700	61,770,933	-1.85%
2026-03-25	35.81	36.23	35.33	35.69	35.30	qfq	1,086,700	38,907,829	0.54%
2026-03-24	34.56	35.59	34.54	35.50	35.11	qfq	2,849,000	100,144,926	4.75%
2026-03-23	35.42	36.00	33.52	33.89	33.52	qfq	3,150,726	109,088,883	-6.95%
2026-03-20	37.20	37.65	36.40	36.42	36.02	qfq	1,282,600	47,365,923	-2.04%
2026-03-19	37.42	37.80	36.72	37.18	36.78	qfq	1,877,800	69,784,786	-1.64%
2026-03-18	36.62	38.20	36.05	37.80	37.39	qfq	3,493,844	129,939,228	3.31%
2026-03-17	38.20	38.20	36.35	36.59	36.19	qfq	4,527,200	167,144,655	-3.76%
2026-03-16	38.01	38.66	37.73	38.02	37.61	qfq	2,202,100	83,795,259	-0.18%
2026-03-13	38.30	38.86	38.06	38.09	37.68	qfq	2,096,700	80,496,473	-1.68%
2026-03-12	39.79	39.79	38.00	38.74	38.32	qfq	4,048,944	156,209,920	-2.54%
2026-03-11	39.58	40.45	39.58	39.75	39.32	qfq	1,658,100	66,215,084	-1.36%
2026-03-10	40.62	41.09	39.80	40.30	39.86	qfq	2,421,400	97,638,282	1.46%
2026-03-09	40.38	40.52	39.43	39.72	39.29	qfq	1,859,800	74,092,190	-2.86%
2026-03-06	39.84	41.50	39.50	40.89	40.45	qfq	2,080,700	85,140,035	2.56%
2026-03-05	40.00	40.30	39.34	39.87	39.44	qfq	1,777,800	70,882,489	1.87%
2026-03-04	39.38	39.98	38.83	39.14	38.71	qfq	1,710,528	67,340,702	-0.96%
2026-03-03	41.70	42.12	39.22	39.52	39.09	qfq	2,631,479	105,873,196	-5.27%
2026-03-02	42.42	43.63	41.41	41.72	41.27	qfq	2,128,994	90,120,398	-2.80%
2026-02-27	42.00	42.98	41.60	42.92	42.45	qfq	2,336,000	99,258,870	2.19%
2026-02-26	42.45	42.50	41.71	42.00	41.54	qfq	1,256,700	52,751,614	-0.76%
2026-02-25	42.00	42.72	41.81	42.32	41.86	qfq	1,370,300	57,868,398	0.14%
2026-02-24	42.56	42.57	41.30	42.26	41.80	qfq	1,581,800	66,185,465	0.26%
2026-02-13	42.11	42.55	42.01	42.15	41.69	qfq	1,201,800	50,723,694	-0.26%
2026-02-12	42.77	42.97	42.12	42.26	41.80	qfq	1,464,900	62,092,769	-1.22%
2026-02-11	43.40	43.86	42.73	42.78	42.31	qfq	2,310,902	99,412,996	-1.66%
2026-02-10	43.13	44.62	42.79	43.50	43.03	qfq	4,563,100	200,545,448	0.88%
2026-02-09	43.03	43.28	42.19	43.12	42.65	qfq	2,415,000	103,239,092	0.26%
2026-02-06	41.05	43.43	41.05	43.01	42.54	qfq	4,966,600	213,564,668	3.76%
2026-02-05	42.00	42.07	41.01	41.45	41.00	qfq	2,157,781	89,839,664	-0.38%
2026-02-04	39.33	42.00	38.78	41.61	41.16	qfq	5,074,604	208,254,070	5.61%
2026-02-03	39.62	39.95	38.68	39.40	38.97	qfq	2,140,600	83,892,275	-0.30%
2026-02-02	40.20	40.49	39.50	39.52	39.09	qfq	1,667,284	66,635,655	-2.01%
2026-01-30	40.37	40.66	39.68	40.33	39.89	qfq	2,323,916	93,186,861	0.30%
2026-01-29	40.50	41.04	40.02	40.21	39.77	qfq	2,128,300	86,075,542	-1.28%
2026-01-28	41.13	41.30	40.68	40.73	40.29	qfq	1,675,701	68,475,479	-0.78%
2026-01-27	42.69	42.70	40.88	41.05	40.60	qfq	4,254,300	175,672,371	-4.11%
2026-01-26	43.04	43.25	42.01	42.81	42.34	qfq	3,514,804	149,942,192	-0.28%
2026-01-23	42.70	43.08	42.45	42.93	42.46	qfq	2,619,038	112,035,268	0.89%
2026-01-22	44.00	44.01	42.54	42.55	42.09	qfq	3,301,311	141,716,059	-2.48%
2026-01-21	43.68	44.77	42.35	43.63	43.16	qfq	4,083,000	178,662,701	0.16%
2026-01-20	43.33	44.22	43.31	43.56	43.09	qfq	3,689,377	160,965,387	0.79%
2026-01-19	42.63	43.75	42.26	43.22	42.75	qfq	3,646,300	157,785,793	1.38%
2026-01-16	42.45	42.98	41.97	42.63	42.17	qfq	2,729,300	115,624,860	0.07%
2026-01-15	42.80	43.29	42.42	42.60	42.14	qfq	3,189,800	136,443,134	-0.95%
2026-01-14	44.11	44.13	42.88	43.01	42.54	qfq	6,292,282	273,196,897	-1.96%
2026-01-13	43.81	44.36	43.38	43.87	43.39	qfq	7,484,837	328,661,428	0.23%
2026-01-12	45.10	45.20	43.43	43.77	43.29	qfq	6,589,758	288,596,079	-2.82%
2026-01-09	44.23	45.90	43.10	45.04	44.55	qfq	8,813,100	390,333,215	1.46%
2026-01-08	43.98	45.50	42.40	44.39	43.91	qfq	10,362,800	452,827,569	5.99%
2026-01-07	40.43	42.36	40.28	41.88	41.42	qfq	3,855,500	160,455,762	3.25%
2026-01-06	41.35	41.39	40.12	40.56	40.12	qfq	3,190,501	129,537,878	-1.91%
2026-01-05	39.75	41.72	39.56	41.35	40.90	qfq	3,065,304	125,316,666	4.03%
2025-12-31	39.99	40.24	39.54	39.75	39.32	qfq	1,901,300	75,676,788	-0.63%
2025-12-30	40.25	40.58	39.82	40.00	39.56	qfq	2,273,700	91,147,226	-1.14%
2025-12-29	39.93	41.13	39.70	40.46	40.02	qfq	3,178,700	128,620,466	1.15%
2025-12-26	40.60	40.60	39.69	40.00	39.56	qfq	2,136,700	85,533,745	-1.14%
2025-12-25	40.99	41.00	40.06	40.46	40.02	qfq	2,152,400	86,914,141	-0.74%
2025-12-24	40.74	41.10	40.13	40.76	40.32	qfq	1,506,100	61,259,246	0.05%
2025-12-23	40.67	40.93	40.20	40.74	40.30	qfq	1,970,700	79,840,549	0.17%
2025-12-22	41.85	41.85	40.56	40.67	40.23	qfq	2,437,300	99,686,612	-2.42%
2025-12-19	41.20	42.36	41.00	41.68	41.23	qfq	2,152,200	89,632,494	1.41%
2025-12-18	41.52	41.96	41.05	41.10	40.65	qfq	1,354,000	55,946,908	-1.49%
2025-12-17	41.58	41.98	41.27	41.72	41.27	qfq	1,968,000	81,991,071	0.41%
2025-12-16	41.15	42.33	40.95	41.55	41.10	qfq	2,230,000	92,780,496	-0.02%
2025-12-15	42.51	43.30	41.50	41.56	41.11	qfq	2,114,700	89,106,806	-3.42%
2025-12-12	42.92	43.40	42.17	43.03	42.56	qfq	2,160,900	92,465,760	0.26%
2025-12-11	42.74	44.10	42.40	42.92	42.45	qfq	2,899,161	125,468,476	1.13%
2025-12-10	42.44	43.46	41.96	42.44	41.98	qfq	2,851,850	121,831,577	0.45%
2025-12-09	42.98	43.58	41.67	42.25	41.79	qfq	3,806,882	161,552,288	-2.33%
2025-12-08	42.79	44.38	42.51	43.26	42.79	qfq	4,280,200	185,613,012	1.10%
2025-12-05	44.81	44.81	41.77	42.79	42.32	qfq	5,159,104	221,164,293	-4.83%
2025-12-04	48.35	48.37	44.50	44.96	44.47	qfq	7,038,921	319,911,067	-4.28%
2025-12-03	42.70	46.97	42.70	46.97	46.46	qfq	4,052,200	182,775,170	10.00%
2025-12-02	43.18	43.50	42.58	42.70	42.24	qfq	1,268,000	54,389,700	-2.09%
2025-12-01	44.46	44.47	43.15	43.61	43.14	qfq	1,501,400	65,411,346	-2.39%
2025-11-28	44.45	44.68	43.60	44.68	44.19	qfq	1,026,300	45,359,318	0.59%
2025-11-27	43.96	45.01	43.75	44.42	43.94	qfq	1,576,200	69,969,094	1.35%
2025-11-26	44.02	45.49	43.71	43.83	43.35	qfq	1,719,232	76,691,885	-1.28%
2025-11-25	43.80	44.92	43.55	44.40	43.92	qfq	1,565,400	69,591,612	2.02%
2025-11-24	42.92	43.76	42.02	43.52	43.05	qfq	1,521,300	65,759,056	1.78%
2025-11-21	44.02	44.40	42.58	42.76	42.29	qfq	1,692,300	73,332,318	-3.85%
2025-11-20	44.30	44.70	43.81	44.47	43.99	qfq	1,149,600	51,027,287	0.38%
2025-11-19	44.70	44.95	43.50	44.30	43.82	qfq	1,807,404	79,674,791	-0.87%
2025-11-18	45.42	46.60	44.31	44.69	44.20	qfq	2,724,784	123,383,126	-1.43%
2025-11-17	46.57	47.36	45.15	45.34	44.85	qfq	2,729,200	125,080,197	-4.39%
2025-11-14	46.77	48.44	46.57	47.42	46.90	qfq	2,328,768	111,234,770	0.23%
2025-11-13	46.33	47.35	45.62	47.31	46.80	qfq	2,883,623	134,664,814	2.56%
2025-11-12	45.95	46.96	45.42	46.13	45.63	qfq	1,964,400	90,974,183	0.94%
2025-11-11	46.31	46.56	45.41	45.70	45.20	qfq	1,448,000	66,365,394	-1.42%
2025-11-10	45.90	46.88	45.81	46.36	45.86	qfq	1,559,400	72,116,659	1.22%
2025-11-07	46.09	47.55	45.60	45.80	45.30	qfq	2,298,150	106,704,359	-0.82%
2025-11-06	45.65	47.04	45.40	46.18	45.68	qfq	3,199,200	148,099,444	0.81%
2025-11-05	45.82	47.78	45.41	45.81	45.31	qfq	3,368,658	156,376,746	-0.13%
2025-11-04	49.04	49.25	45.55	45.87	45.37	qfq	4,016,600	186,930,828	-6.45%
2025-11-03	50.50	50.76	47.10	49.03	48.50	qfq	4,020,900	195,721,446	-2.91%
2025-10-31	47.25	50.76	46.60	50.50	49.95	qfq	4,079,589	200,287,826	7.38%
2025-10-30	48.00	48.03	46.83	47.03	46.52	qfq	1,437,000	67,828,044	-1.73%
2025-10-29	48.14	48.53	46.94	47.86	47.34	qfq	2,378,000	113,365,561	-0.56%
2025-10-28	49.22	49.50	47.52	48.13	47.61	qfq	2,548,400	123,394,642	-2.27%
2025-10-27	48.42	50.38	48.42	49.25	48.71	qfq	2,314,500	114,632,105	1.74%
2025-10-24	48.21	49.44	47.90	48.41	47.88	qfq	2,004,900	97,266,581	0.41%
2025-10-23	49.05	50.07	47.69	48.21	47.69	qfq	2,163,100	104,597,129	-2.72%
2025-10-22	49.83	51.70	49.46	49.56	49.02	qfq	2,322,300	117,483,308	-1.84%
2025-10-21	50.98	51.38	49.70	50.49	49.94	qfq	2,817,900	142,145,289	-1.37%
2025-10-20	49.97	52.58	49.50	51.19	50.63	qfq	6,045,365	307,882,907	4.00%
2025-10-17	51.93	54.86	49.09	49.22	48.68	qfq	5,518,886	284,585,684	-2.19%
2025-10-16	49.11	52.70	48.23	50.32	49.77	qfq	4,112,840	209,134,587	2.46%
2025-10-15	46.40	49.29	46.15	49.11	48.58	qfq	4,065,282	196,698,571	5.84%
2025-10-14	49.58	50.50	46.00	46.40	45.90	qfq	4,626,300	219,301,493	-6.56%
2025-10-13	49.05	51.00	48.21	49.66	49.12	qfq	3,224,200	159,853,770	-1.82%
2025-10-10	52.22	53.26	50.28	50.58	50.03	qfq	2,694,200	139,207,631	-3.57%
2025-10-09	53.00	53.98	52.31	52.45	51.88	qfq	2,184,300	115,485,145	-2.51%
2025-09-30	53.67	54.43	52.31	53.80	53.21	qfq	2,160,200	115,099,797	0.69%
2025-09-29	52.02	53.60	51.02	53.43	52.85	qfq	2,546,700	133,811,679	1.64%
2025-09-26	53.65	54.00	51.95	52.57	52.00	qfq	2,663,127	140,132,314	-2.23%
2025-09-25	54.90	55.47	51.89	53.77	53.18	qfq	4,736,600	252,648,220	-2.06%
2025-09-24	52.63	55.10	52.48	54.90	54.30	qfq	3,118,500	167,990,981	4.39%
2025-09-23	57.36	57.50	51.66	52.59	52.02	qfq	4,181,000	224,787,500	-8.32%
2025-09-22	56.50	59.20	56.20	57.36	56.74	qfq	3,229,958	185,698,558	1.79%
2025-09-19	56.45	57.87	55.70	56.35	55.74	qfq	2,959,000	167,860,298	-1.11%
2025-09-18	58.63	59.58	56.20	56.98	56.36	qfq	3,462,200	200,163,808	-3.21%
2025-09-17	59.75	61.02	58.20	58.87	58.23	qfq	3,814,800	226,065,567	-1.42%
2025-09-16	58.75	61.80	58.03	59.72	59.07	qfq	5,813,800	347,318,317	3.30%
2025-09-15	54.93	59.88	54.11	57.81	57.18	qfq	6,443,300	373,574,718	5.24%
2025-09-12	53.55	55.13	52.82	54.93	54.33	qfq	4,292,500	231,239,607	3.49%
2025-09-11	51.65	53.19	48.10	53.08	52.50	qfq	7,364,494	373,399,514	1.74%
2025-09-10	55.57	56.30	51.88	52.17	51.60	qfq	4,806,759	255,748,921	-5.06%
2025-09-09	56.90	59.59	54.60	54.95	54.35	qfq	5,476,600	312,358,917	-3.43%
2025-09-08	54.66	57.80	54.66	56.90	56.28	qfq	4,345,800	246,545,167	-0.05%
2025-09-05	56.10	57.32	53.90	56.93	56.31	qfq	4,713,954	262,510,621	1.17%
2025-09-04	57.82	60.00	55.26	56.27	55.66	qfq	5,321,646	303,252,030	-3.52%
2025-09-03	57.50	61.11	57.00	58.32	57.69	qfq	7,288,600	429,852,437	1.67%
2025-09-02	63.00	65.50	56.90	57.36	56.74	qfq	11,773,100	708,072,363	-7.17%
2025-09-01	59.00	61.79	58.42	61.79	61.12	qfq	7,855,358	480,161,551	10.01%
2025-08-29	50.78	56.17	50.78	56.17	55.56	qfq	6,711,419	365,563,050	10.01%
2025-08-28	52.00	52.20	49.62	51.06	50.50	qfq	6,465,748	328,305,014	3.17%
2025-08-27	50.96	51.80	49.20	49.49	48.95	qfq	4,679,134	235,636,999	-2.29%
2025-08-26	53.01	53.30	50.50	50.65	50.10	qfq	4,675,400	239,875,791	-4.34%
2025-08-25	52.51	53.97	52.40	52.95	52.37	qfq	4,307,000	228,560,218	0.19%
2025-08-22	54.07	55.50	52.50	52.85	52.28	qfq	5,928,040	317,870,377	-1.34%
2025-08-21	53.47	55.09	53.34	53.57	52.99	qfq	3,459,500	186,933,134	-0.78%
2025-08-20	55.60	55.88	52.73	53.99	53.40	qfq	4,327,875	233,603,070	-2.42%
2025-08-19	56.00	57.63	54.04	55.33	54.73	qfq	6,387,876	353,357,436	-2.30%
2025-08-18	56.00	59.18	55.97	56.63	56.01	qfq	6,317,800	360,577,956	-0.46%
2025-08-15	56.66	58.47	55.06	56.89	56.27	qfq	5,980,058	340,955,633	-1.25%
2025-08-14	55.29	59.69	55.15	57.61	56.98	qfq	8,998,379	523,817,291	4.20%
2025-08-13	52.47	55.66	52.33	55.29	54.69	qfq	7,312,812	397,306,062	4.20%
2025-08-12	55.66	55.66	51.90	53.06	52.48	qfq	7,788,679	411,673,606	-4.40%
2025-08-11	56.72	56.92	55.00	55.50	54.90	qfq	4,452,237	248,232,503	-1.40%
2025-08-08	57.10	58.00	55.71	56.29	55.68	qfq	4,418,300	250,111,914	-1.90%
2025-08-07	58.10	58.59	56.55	57.38	56.76	qfq	5,109,500	292,876,254	-1.43%
2025-08-06	58.71	59.45	57.95	58.21	57.58	qfq	4,996,900	292,692,419	-0.61%
2025-08-05	61.67	64.00	57.19	58.57	57.93	qfq	9,538,320	568,784,965	-5.53%
2025-08-04	61.51	63.55	60.83	62.00	61.33	qfq	6,489,136	400,336,047	-2.27%
2025-08-01	64.00	67.98	62.98	63.44	62.75	qfq	8,641,007	561,582,331	-2.40%
2025-07-31	61.50	66.66	60.00	65.00	64.29	qfq	10,409,657	668,780,300	2.20%
2025-07-30	61.29	65.20	60.82	63.60	62.91	qfq	14,665,098	925,681,488	5.74%
2025-07-29	56.88	61.30	54.04	60.15	59.50	qfq	14,355,365	841,310,452	7.93%
2025-07-28	57.80	61.84	55.55	55.73	55.12	qfq	9,699,200	555,025,091	-3.23%
2025-07-25	57.88	58.50	56.00	57.59	56.96	qfq	7,256,237	415,142,814	-0.57%
2025-07-24	58.99	60.68	54.62	57.92	57.29	qfq	11,373,900	647,489,040	-2.28%
2025-07-23	62.23	63.50	58.39	59.27	58.63	qfq	10,664,079	647,353,107	-4.37%
2025-07-22	56.59	63.80	56.40	61.98	61.31	qfq	10,945,141	670,708,227	6.86%
2025-07-21	54.00	59.90	53.61	58.00	57.37	qfq	12,221,715	695,934,650	5.94%
2025-07-18	49.02	55.02	47.40	54.75	54.15	qfq	13,579,107	700,607,215	9.46%
2025-07-17	48.95	50.98	47.88	50.02	49.48	qfq	10,761,535	533,681,575	1.07%
2025-07-16	49.60	50.00	47.30	49.49	48.95	qfq	11,125,458	542,175,895	-1.22%
2025-07-15	50.00	51.36	47.10	50.10	49.55	qfq	17,554,996	863,512,744	3.73%
2025-07-14	45.00	48.30	45.00	48.30	47.77	qfq	4,702,367	223,440,751	10.00%
2025-07-11	41.80	44.75	41.47	43.91	43.43	qfq	16,299,959	714,742,851	7.94%
2025-07-10	38.29	40.68	38.29	40.68	40.24	qfq	7,220,359	292,648,724	10.01%
2025-07-09	34.60	38.17	34.07	36.98	36.58	qfq	5,721,497	210,493,369	6.57%
2025-07-08	34.01	35.45	33.73	34.70	34.32	qfq	2,701,900	94,056,353	1.79%
2025-07-07	34.50	37.09	33.96	34.09	33.72	qfq	3,529,300	123,222,835	-1.19%
2025-07-04	33.46	34.54	32.70	34.50	34.12	qfq	3,937,094	132,664,762	3.70%
2025-07-03	32.20	33.66	32.05	33.27	32.91	qfq	2,719,900	89,843,639	4.00%
2025-07-02	32.21	33.14	31.54	31.99	31.64	qfq	1,713,885	55,046,560	-2.17%
2025-07-01	31.30	32.74	31.09	32.70	32.34	qfq	2,566,123	82,290,760	4.01%
2025-06-30	31.43	31.71	30.34	31.44	31.10	qfq	3,051,684	94,444,377	-0.44%
2025-06-27	31.68	31.92	31.43	31.58	31.24	qfq	1,191,724	37,707,229	-0.50%
2025-06-26	32.33	32.41	30.71	31.74	31.39	qfq	2,457,780	77,522,391	-1.28%
2025-06-25	30.43	32.31	30.22	32.15	31.80	qfq	4,015,910	126,836,266	5.76%
2025-06-24	29.87	30.43	29.80	30.40	30.07	qfq	1,572,330	47,424,553	1.47%
2025-06-23	29.42	30.29	29.17	29.96	29.63	qfq	1,913,535	56,896,141	1.28%
2025-06-20	29.99	30.38	29.52	29.58	29.26	qfq	1,340,628	39,897,625	-1.76%
2025-06-19	30.80	31.54	29.82	30.11	29.78	qfq	2,381,530	72,455,387	-2.53%
2025-06-18	30.20	31.09	29.59	30.89	30.55	qfq	3,025,700	92,290,861	2.12%
2025-06-17	31.99	32.13	30.00	30.25	29.92	qfq	3,072,300	94,702,767	-4.57%
2025-06-16	32.40	32.49	31.56	31.70	31.36	qfq	2,777,600	88,507,931	-2.22%
2025-06-13	33.50	34.30	32.10	32.42	32.07	qfq	3,125,785	102,434,388	-4.00%
2025-06-12	33.41	34.45	33.20	33.77	33.40	qfq	2,613,400	88,172,636	1.26%
2025-06-11	33.92	34.00	32.83	33.35	32.99	qfq	3,001,023	99,842,615	-1.77%
2025-06-10	32.69	34.95	32.60	33.95	33.58	qfq	6,270,650	212,176,628	3.35%
2025-06-09	30.94	33.77	30.74	32.85	32.49	qfq	6,558,401	216,123,113	4.95%
2025-06-06	31.87	32.29	31.16	31.30	30.37	qfq	1,512,700	47,721,015	-2.07%
2025-06-05	32.90	33.00	31.61	31.96	31.01	qfq	2,026,502	64,806,033	-2.44%
2025-06-04	31.97	32.85	31.63	32.76	31.78	qfq	2,908,341	93,739,987	3.18%
2025-06-03	31.03	32.00	30.75	31.75	30.80	qfq	2,417,119	76,102,512	2.32%
2025-05-30	30.34	31.70	30.17	31.03	30.10	qfq	3,635,671	113,347,097	2.92%
2025-05-29	29.46	30.45	28.80	30.15	29.25	qfq	2,170,500	64,504,020	4.07%
2025-05-28	29.52	29.70	28.86	28.97	28.11	qfq	1,490,785	43,391,857	-2.49%
2025-05-27	29.58	30.08	29.51	29.71	28.82	qfq	1,395,700	41,561,811	0.44%
2025-05-26	31.13	31.31	29.40	29.58	28.70	qfq	2,617,700	78,389,882	-4.98%
2025-05-23	30.10	31.99	30.10	31.13	30.20	qfq	4,820,792	151,561,006	2.74%
2025-05-22	30.65	31.13	30.20	30.30	29.40	qfq	1,457,900	44,712,574	-1.62%
2025-05-21	29.91	31.13	29.91	30.80	29.88	qfq	2,119,200	65,000,608	2.63%
2025-05-20	29.51	30.78	29.50	30.01	29.11	qfq	1,822,171	55,252,204	1.69%
2025-05-19	29.33	30.09	29.03	29.51	28.63	qfq	1,050,100	30,910,622	-0.24%
2025-05-16	29.12	29.80	28.91	29.58	28.70	qfq	1,100,800	32,394,005	1.58%
2025-05-15	28.88	29.49	28.81	29.12	28.25	qfq	1,135,500	33,113,215	0.69%
2025-05-14	28.81	29.19	28.76	28.92	28.06	qfq	995,800	28,827,364	-0.28%
2025-05-13	29.13	29.46	28.71	29.00	28.14	qfq	1,531,700	44,645,461	1.05%
2025-05-12	29.78	29.78	28.13	28.70	27.84	qfq	2,914,271	84,112,885	-3.98%
2025-05-09	28.84	30.12	28.84	29.89	29.00	qfq	2,563,173	76,170,222	3.00%
2025-05-08	28.85	29.27	28.72	29.02	28.15	qfq	1,546,900	44,802,558	0.00%
2025-05-07	29.90	30.11	28.61	29.02	28.15	qfq	2,746,874	80,645,386	-2.22%
2025-05-06	30.95	31.20	29.46	29.68	28.79	qfq	2,458,053	73,308,160	-3.23%
2025-04-30	30.35	30.77	30.07	30.67	29.76	qfq	1,530,771	46,613,444	0.23%
2025-04-29	30.25	31.50	30.25	30.60	29.69	qfq	2,930,871	90,423,840	-0.20%
2025-04-28	29.19	30.98	28.60	30.66	29.75	qfq	4,908,760	147,649,842	7.43%
2025-04-25	29.65	29.70	28.26	28.54	27.69	qfq	2,689,051	77,400,581	-3.91%
2025-04-24	29.45	30.41	28.80	29.70	28.81	qfq	3,766,600	111,240,098	-0.74%
2025-04-23	29.58	31.79	29.58	29.92	29.03	qfq	6,018,575	185,721,174	0.57%
2025-04-22	29.76	29.81	29.25	29.75	28.86	qfq	1,747,200	51,742,352	0.24%
2025-04-21	28.37	29.80	28.04	29.68	28.79	qfq	3,268,657	95,191,915	4.40%
2025-04-18	29.70	30.11	28.40	28.43	27.58	qfq	2,679,869	77,724,512	-4.28%
2025-04-17	29.56	30.13	29.31	29.70	28.81	qfq	1,694,460	50,429,840	-0.50%
2025-04-16	29.88	30.18	29.10	29.85	28.96	qfq	3,223,442	95,601,242	-1.09%
2025-04-15	28.58	30.60	28.58	30.18	29.28	qfq	5,954,221	178,561,887	4.07%
2025-04-14	27.82	29.80	27.28	29.00	28.14	qfq	5,512,259	159,124,739	4.58%
2025-04-11	27.05	28.38	26.91	27.73	26.90	qfq	3,888,579	108,030,315	1.95%
2025-04-10	25.57	27.55	25.38	27.20	26.39	qfq	5,547,700	148,826,822	6.37%
2025-04-09	25.70	25.70	23.23	25.57	24.81	qfq	5,733,191	141,609,114	-0.12%
2025-04-08	24.64	25.76	24.01	25.60	24.84	qfq	5,109,696	128,473,419	4.53%
2025-04-07	25.73	26.63	24.49	24.49	23.76	qfq	5,736,889	145,804,877	-10.00%
2025-04-03	26.33	27.58	26.33	27.21	26.40	qfq	4,721,921	128,047,174	1.95%
2025-04-02	27.20	27.61	26.51	26.69	25.89	qfq	7,398,154	200,609,165	0.34%
2025-04-01	24.10	26.60	24.10	26.60	25.81	qfq	7,861,868	204,189,054	10.01%
2025-03-31	23.95	24.50	23.74	24.18	23.46	qfq	2,454,534	59,252,767	0.04%
2025-03-28	23.49	24.90	23.47	24.17	23.45	qfq	3,293,155	80,161,493	2.72%
2025-03-27	23.33	23.80	22.91	23.53	22.83	qfq	1,231,685	28,867,530	0.86%
2025-03-26	23.14	23.38	23.10	23.33	22.63	qfq	643,832	14,993,236	0.17%
2025-03-25	22.99	23.35	22.91	23.29	22.60	qfq	725,707	16,757,907	0.82%
2025-03-24	23.82	23.83	22.71	23.10	22.41	qfq	1,597,097	36,911,490	-2.94%
2025-03-21	24.00	24.16	23.62	23.80	23.09	qfq	959,500	22,882,832	-0.92%
2025-03-20	23.97	24.13	23.92	24.02	23.30	qfq	726,400	17,460,529	0.21%
2025-03-19	24.33	24.35	23.95	23.97	23.26	qfq	734,700	17,723,581	-1.44%
2025-03-18	24.09	24.40	23.96	24.32	23.59	qfq	1,426,246	34,536,239	0.95%
2025-03-17	23.86	24.25	23.66	24.09	23.37	qfq	1,637,022	39,203,925	1.35%
2025-03-14	23.17	23.77	23.10	23.77	23.06	qfq	1,316,505	30,940,876	2.63%
2025-03-13	23.46	23.46	23.00	23.16	22.47	qfq	918,725	21,286,189	-1.28%
2025-03-12	23.58	23.66	23.37	23.46	22.76	qfq	781,546	18,354,028	-0.59%
2025-03-11	23.55	23.62	23.24	23.60	22.90	qfq	952,300	22,272,329	-0.30%
2025-03-10	23.48	23.77	23.46	23.67	22.96	qfq	630,800	14,915,306	0.64%
2025-03-07	23.69	23.90	23.40	23.52	22.82	qfq	1,078,541	25,454,653	-1.05%
2025-03-06	23.49	23.86	23.42	23.77	23.06	qfq	1,298,960	30,793,488	1.15%
2025-03-05	23.74	23.74	23.25	23.50	22.80	qfq	941,622	22,056,578	-1.09%
2025-03-04	23.30	23.79	23.30	23.76	23.05	qfq	892,300	21,077,669	1.67%
2025-03-03	23.28	23.65	23.28	23.37	22.67	qfq	907,600	21,314,407	0.30%
2025-02-28	24.01	24.06	23.20	23.30	22.61	qfq	1,115,060	26,324,722	-3.08%
2025-02-27	24.07	24.09	23.66	24.04	23.32	qfq	871,500	20,815,539	0.04%
2025-02-26	23.88	24.30	23.88	24.03	23.31	qfq	937,336	22,518,397	0.08%
2025-02-25	23.73	24.46	23.41	24.01	23.29	qfq	1,385,608	33,245,784	1.44%
2025-02-24	24.10	24.10	23.63	23.67	22.96	qfq	980,227	23,346,328	-1.70%
2025-02-21	24.29	24.59	23.80	24.08	23.36	qfq	1,310,200	31,569,738	-0.54%
2025-02-20	24.10	24.42	24.09	24.21	23.49	qfq	814,300	19,732,988	0.21%
2025-02-19	24.25	24.33	24.00	24.16	23.44	qfq	796,100	19,234,429	-0.37%
2025-02-18	24.63	24.88	24.18	24.25	23.53	qfq	1,417,200	34,601,413	-1.54%
2025-02-17	24.21	24.81	24.17	24.63	23.90	qfq	1,925,100	47,332,330	3.05%
2025-02-14	23.60	24.17	23.53	23.90	23.19	qfq	1,566,200	37,435,967	1.36%
2025-02-13	23.69	24.09	23.43	23.58	22.88	qfq	1,037,100	24,614,178	-0.25%
2025-02-12	23.69	23.85	23.32	23.64	22.93	qfq	772,527	18,200,602	-0.59%
2025-02-11	23.92	23.97	23.51	23.78	23.07	qfq	709,000	16,791,568	-0.59%
2025-02-10	23.65	24.03	23.65	23.92	23.21	qfq	1,002,000	23,938,249	1.36%
2025-02-07	23.63	23.82	23.40	23.60	22.90	qfq	922,800	21,840,387	-0.21%
2025-02-06	23.91	23.92	23.26	23.65	22.94	qfq	1,024,481	24,087,296	-1.13%
2025-02-05	24.09	24.34	23.86	23.92	23.21	qfq	853,500	20,563,265	-0.46%
2025-01-27	23.47	24.17	23.43	24.03	23.31	qfq	1,237,060	29,576,959	1.74%
2025-01-24	24.00	24.14	23.00	23.62	22.92	qfq	1,722,788	40,215,075	-2.76%
2025-01-23	23.49	24.75	23.49	24.29	23.57	qfq	2,148,409	52,134,265	3.80%
2025-01-22	22.91	23.55	22.81	23.40	22.70	qfq	958,900	22,326,839	1.74%
2025-01-21	23.00	23.15	22.77	23.00	22.31	qfq	452,400	10,360,134	-0.43%
2025-01-20	22.90	23.10	22.75	23.10	22.41	qfq	654,500	15,065,560	1.14%
2025-01-17	22.75	22.90	22.50	22.84	22.16	qfq	662,000	15,053,226	0.35%
2025-01-16	22.81	23.03	22.60	22.76	22.08	qfq	590,900	13,478,013	0.00%
2025-01-15	22.90	22.91	22.56	22.76	22.08	qfq	472,100	10,717,312	-0.52%
2025-01-14	22.38	22.88	22.38	22.88	22.20	qfq	929,964	21,098,573	2.28%
2025-01-13	22.00	22.38	21.81	22.37	21.70	qfq	672,400	14,914,174	1.31%
2025-01-10	22.32	22.63	22.04	22.08	21.42	qfq	795,726	17,703,362	-1.69%
2025-01-09	22.61	22.99	22.30	22.46	21.79	qfq	884,712	19,972,676	-0.49%
2025-01-08	22.57	22.71	22.15	22.57	21.90	qfq	732,300	16,468,935	-0.13%
2025-01-07	22.76	22.77	22.24	22.60	21.93	qfq	880,700	19,822,967	-0.66%
2025-01-06	22.48	23.13	22.39	22.75	22.07	qfq	1,253,077	28,582,740	1.70%
2025-01-03	23.19	23.19	22.30	22.37	21.70	qfq	1,120,635	25,501,003	-2.74%
2025-01-02	23.48	23.59	22.82	23.00	22.31	qfq	1,039,812	24,107,487	-2.21%
2024-12-31	23.77	23.85	23.38	23.52	22.82	qfq	789,677	18,655,987	-1.01%
2024-12-30	24.01	24.18	23.70	23.76	23.05	qfq	1,016,800	24,224,480	-1.86%
2024-12-27	23.90	24.34	23.75	24.21	23.49	qfq	997,143	24,062,738	1.30%
2024-12-26	24.05	24.17	23.70	23.90	23.19	qfq	1,065,300	25,548,479	-0.62%
2024-12-25	24.38	24.42	23.75	24.05	23.33	qfq	1,047,200	25,140,018	-1.11%
2024-12-24	24.24	24.50	23.95	24.32	23.59	qfq	803,200	19,466,768	0.41%
2024-12-23	25.18	25.48	24.10	24.22	23.50	qfq	1,365,316	33,582,049	-4.61%
2024-12-20	25.40	25.60	25.28	25.39	24.63	qfq	887,899	22,582,208	-0.35%
2024-12-19	25.04	25.62	24.76	25.48	24.72	qfq	1,506,200	37,930,312	1.11%
2024-12-18	25.71	25.88	25.12	25.20	24.45	qfq	2,038,313	51,795,162	-2.70%
2024-12-17	26.50	26.85	25.88	25.90	25.13	qfq	2,652,069	69,488,843	-3.61%
2024-12-16	27.16	28.00	26.78	26.87	26.07	qfq	2,120,400	57,708,627	-1.10%
2024-12-13	26.98	27.80	26.76	27.17	26.36	qfq	3,481,169	95,236,823	0.56%
2024-12-12	26.58	27.15	26.48	27.02	26.21	qfq	1,898,800	51,072,757	1.58%
2024-12-11	26.77	26.87	26.45	26.60	25.81	qfq	1,836,231	48,854,650	-0.56%
2024-12-10	27.18	27.30	26.55	26.75	25.95	qfq	2,924,410	78,654,912	0.41%
2024-12-09	26.85	27.35	26.55	26.64	25.85	qfq	2,393,063	64,281,533	-0.52%
2024-12-06	26.03	27.19	25.98	26.78	25.98	qfq	3,393,191	90,642,477	2.33%
2024-12-05	25.92	26.51	25.30	26.17	25.39	qfq	4,089,471	105,854,362	1.16%
2024-12-04	26.00	26.70	25.80	25.87	25.10	qfq	3,119,400	81,841,661	-2.34%
2024-12-03	26.95	27.18	26.42	26.49	25.70	qfq	3,987,200	106,545,311	-0.82%
2024-12-02	25.29	27.50	25.29	26.71	25.91	qfq	4,808,322	127,418,654	5.70%
2024-11-29	25.24	25.47	25.01	25.27	24.52	qfq	1,471,400	37,219,566	0.16%
2024-11-28	25.00	25.65	24.99	25.23	24.48	qfq	2,302,569	58,482,522	0.56%
2024-11-27	24.50	25.15	24.50	25.09	24.34	qfq	1,875,490	46,746,964	1.78%
2024-11-26	24.22	25.49	24.11	24.65	23.91	qfq	1,847,969	46,078,758	1.23%
2024-11-25	23.80	24.35	23.80	24.35	23.62	qfq	971,393	23,424,017	1.71%
2024-11-22	24.99	24.99	23.75	23.94	23.23	qfq	1,458,300	35,525,590	-4.01%
2024-11-21	25.00	25.09	24.68	24.94	24.20	qfq	987,400	24,574,085	-0.64%
2024-11-20	24.54	25.10	24.39	25.10	24.35	qfq	1,476,218	36,644,601	2.28%
2024-11-19	24.00	24.56	23.93	24.54	23.81	qfq	1,025,543	24,857,913	2.25%
2024-11-18	24.06	24.32	23.75	24.00	23.28	qfq	1,575,100	37,821,071	-0.21%
2024-11-15	24.15	24.66	24.04	24.05	23.33	qfq	1,241,520	30,232,117	-1.35%
2024-11-14	25.15	25.24	24.28	24.38	23.65	qfq	1,402,900	34,616,380	-2.75%
2024-11-13	25.33	25.56	24.66	25.07	24.32	qfq	1,700,900	42,557,718	-0.99%
2024-11-12	25.27	25.99	25.10	25.32	24.56	qfq	2,561,567	65,477,703	0.20%
2024-11-11	24.53	25.35	24.53	25.27	24.52	qfq	1,650,493	41,298,092	1.61%
2024-11-08	24.92	25.10	24.50	24.87	24.13	qfq	1,939,659	48,088,715	0.28%
2024-11-07	24.00	24.80	23.95	24.80	24.06	qfq	2,173,100	53,268,087	2.69%
2024-11-06	24.05	24.30	23.80	24.15	23.43	qfq	1,659,902	39,982,547	0.50%
2024-11-05	23.80	24.13	23.61	24.03	23.31	qfq	1,560,176	37,390,142	1.18%
2024-11-04	23.35	23.75	23.28	23.75	23.04	qfq	1,128,700	26,659,486	1.71%
2024-11-01	23.61	23.77	23.05	23.35	22.65	qfq	1,527,100	35,784,486	-1.48%
2024-10-31	23.60	23.86	23.42	23.70	22.99	qfq	1,367,000	32,382,543	0.55%
2024-10-30	23.55	23.83	23.17	23.57	22.87	qfq	1,678,718	39,494,285	-1.09%
2024-10-29	24.83	24.89	23.79	23.83	23.12	qfq	3,103,200	74,900,599	-4.03%
2024-10-28	24.35	24.98	24.31	24.83	24.09	qfq	2,967,659	73,213,539	3.07%
2024-10-25	23.56	24.32	23.45	24.09	23.37	qfq	2,090,000	49,853,093	2.16%
2024-10-24	23.67	23.93	23.48	23.58	22.88	qfq	1,392,100	32,984,937	-0.13%
2024-10-23	23.85	23.96	23.50	23.61	22.91	qfq	1,623,304	38,515,000	-0.88%
2024-10-22	23.45	23.82	23.30	23.82	23.11	qfq	1,461,899	34,610,551	1.45%
2024-10-21	23.34	23.68	23.21	23.48	22.78	qfq	1,754,304	41,176,903	0.60%
2024-10-18	22.70	23.70	22.60	23.34	22.64	qfq	1,664,973	38,546,951	2.68%
2024-10-17	22.97	23.18	22.73	22.73	22.05	qfq	914,364	20,998,328	-0.70%
2024-10-16	22.91	23.22	22.67	22.89	22.21	qfq	1,321,460	30,337,211	-0.95%
2024-10-15	23.54	23.69	23.10	23.11	22.42	qfq	1,560,500	36,374,636	-1.74%
2024-10-14	23.60	23.76	23.01	23.52	22.82	qfq	1,591,388	37,313,559	0.51%
2024-10-11	24.50	24.50	23.20	23.40	22.70	qfq	1,867,180	44,200,512	-4.14%
2024-10-10	24.55	25.10	23.94	24.41	23.68	qfq	2,066,366	50,757,525	0.12%
2024-10-09	26.30	26.30	24.31	24.38	23.65	qfq	3,418,280	85,531,792	-7.65%
2024-10-08	27.28	27.28	25.03	26.40	25.61	qfq	5,177,988	135,980,316	6.45%
2024-09-30	23.51	25.00	23.15	24.80	24.06	qfq	4,211,102	101,770,094	8.82%
2024-09-27	22.17	22.80	22.07	22.79	22.11	qfq	1,760,185	39,532,657	4.59%
2024-09-26	21.22	21.80	21.00	21.79	21.14	qfq	1,575,846	33,717,763	2.78%
2024-09-25	21.10	21.82	21.10	21.20	20.57	qfq	1,626,042	34,933,499	1.19%
2024-09-24	20.23	20.95	20.15	20.95	20.33	qfq	1,468,446	30,214,595	3.97%
2024-09-23	20.20	20.48	20.07	20.15	19.55	qfq	787,800	15,985,119	-0.10%
2024-09-20	20.88	20.98	20.08	20.17	19.57	qfq	799,500	16,301,887	-2.98%
2024-09-19	20.50	20.96	20.45	20.79	20.17	qfq	722,800	15,002,764	1.66%
2024-09-18	20.65	20.75	20.22	20.45	19.84	qfq	482,900	9,872,545	-1.02%
2024-09-13	21.01	21.07	20.64	20.66	20.04	qfq	707,700	14,746,908	-1.62%
2024-09-12	21.42	21.65	20.98	21.00	20.37	qfq	1,311,300	27,893,727	-1.96%
2024-09-11	21.91	21.91	21.38	21.42	20.78	qfq	1,414,000	30,524,978	-2.24%
2024-09-10	22.00	22.13	21.68	21.91	21.26	qfq	888,900	19,454,191	-0.23%
2024-09-09	21.87	22.13	21.77	21.96	21.31	qfq	720,899	15,817,187	0.05%
2024-09-06	22.35	22.41	21.89	21.95	21.30	qfq	742,099	16,372,254	-1.75%
2024-09-05	22.12	22.38	22.12	22.34	21.67	qfq	823,500	18,333,072	0.99%
2024-09-04	22.20	22.68	22.04	22.12	21.46	qfq	1,386,900	30,817,507	-1.56%
2024-09-03	21.85	23.44	21.72	22.47	21.80	qfq	2,465,185	55,547,033	2.37%
2024-09-02	22.70	22.87	21.88	21.95	21.30	qfq	2,524,491	56,143,809	-3.39%
2024-08-30	22.66	22.99	22.26	22.72	22.04	qfq	1,804,900	41,018,830	0.31%
2024-08-29	22.53	22.91	22.25	22.65	21.97	qfq	1,462,948	33,089,770	-0.18%
2024-08-28	22.71	23.11	22.46	22.69	22.01	qfq	2,190,966	49,752,706	-3.94%
2024-08-27	23.45	24.50	23.36	23.62	22.92	qfq	3,142,366	75,124,820	3.92%
2024-08-26	22.51	22.91	22.33	22.73	22.05	qfq	918,100	20,799,235	0.80%
2024-08-23	23.06	23.08	22.42	22.55	21.88	qfq	1,330,600	30,121,461	-2.21%
2024-08-22	23.62	23.92	23.06	23.06	22.37	qfq	990,600	23,113,690	-1.66%
2024-08-21	23.58	23.99	23.30	23.45	22.75	qfq	1,530,200	36,155,064	-2.29%
2024-08-20	25.08	25.49	23.91	24.00	23.28	qfq	2,740,800	67,328,991	-4.91%
2024-08-19	26.15	26.15	24.91	25.24	24.49	qfq	3,779,208	96,247,345	-1.02%
2024-08-16	23.80	25.97	23.32	25.50	24.74	qfq	3,867,311	95,518,973	5.99%
2024-08-15	24.64	25.25	23.98	24.06	23.34	qfq	2,366,400	57,963,484	0.75%
2024-08-14	24.56	24.56	23.70	23.88	23.17	qfq	896,200	21,405,641	-2.05%
2024-08-13	24.19	24.38	23.88	24.38	23.65	qfq	796,500	19,137,569	0.08%
2024-08-12	24.03	24.76	23.92	24.36	23.63	qfq	1,268,554	30,964,130	1.33%
2024-08-09	24.47	24.88	24.02	24.04	23.32	qfq	1,464,100	35,581,773	-2.83%
2024-08-08	24.10	25.39	23.91	24.74	24.00	qfq	2,614,311	64,775,591	2.53%
2024-08-07	24.19	24.27	23.81	24.13	23.41	qfq	950,500	22,838,749	-0.62%
2024-08-06	23.80	24.28	23.41	24.28	23.56	qfq	930,500	22,236,232	3.98%
2024-08-05	24.10	24.48	23.35	23.35	22.65	qfq	1,347,300	32,346,255	-2.75%
2024-08-02	23.61	24.50	23.50	24.01	23.29	qfq	1,276,500	30,844,869	1.74%
2024-08-01	23.25	24.32	23.25	23.60	22.90	qfq	1,079,535	25,730,276	-1.05%
2024-07-31	22.61	23.88	22.46	23.85	23.14	qfq	1,408,037	32,874,479	5.58%
2024-07-30	22.66	22.84	22.50	22.59	21.92	qfq	791,000	17,868,368	-0.31%
2024-07-29	23.17	23.17	22.54	22.66	21.98	qfq	925,500	21,036,705	-2.29%
2024-07-26	22.87	23.41	22.70	23.19	22.50	qfq	597,535	13,787,352	1.35%
2024-07-25	22.93	23.03	22.69	22.88	22.20	qfq	757,785	17,340,062	-0.26%
2024-07-24	23.38	23.40	22.91	22.94	22.26	qfq	568,235	13,133,800	-1.63%
2024-07-23	24.33	24.33	23.30	23.32	22.62	qfq	1,301,500	30,811,421	-3.87%
2024-07-22	24.75	24.75	24.08	24.26	23.54	qfq	1,057,500	25,749,135	-1.86%
2024-07-19	24.96	25.09	24.48	24.72	23.98	qfq	1,163,000	28,646,273	-0.96%
2024-07-18	24.54	25.05	24.26	24.96	24.22	qfq	675,900	16,700,896	1.34%
2024-07-17	24.57	24.93	24.30	24.63	23.90	qfq	497,700	12,255,610	0.29%
2024-07-16	24.78	24.93	24.50	24.56	23.83	qfq	378,600	9,329,748	-1.17%
2024-07-15	25.26	25.34	24.78	24.85	24.11	qfq	443,900	11,071,725	-1.62%
2024-07-12	25.09	25.38	24.91	25.26	24.51	qfq	571,300	14,408,039	0.84%
2024-07-11	24.61	25.18	24.51	25.05	24.30	qfq	779,410	19,443,615	3.17%
2024-07-10	24.45	24.78	24.07	24.28	23.56	qfq	715,800	17,511,636	-0.74%
2024-07-09	24.30	24.50	23.72	24.46	23.73	qfq	775,373	18,673,553	1.03%
2024-07-08	24.99	25.08	24.12	24.21	23.49	qfq	726,073	17,804,237	-2.85%
2024-07-05	24.01	24.97	23.99	24.92	24.18	qfq	790,510	19,323,925	2.68%
2024-07-04	24.70	24.91	24.08	24.27	23.55	qfq	636,600	15,514,906	-2.84%
2024-07-03	25.08	25.39	24.91	24.98	23.95	qfq	738,200	18,567,508	-0.44%
2024-07-02	25.14	25.45	25.06	25.09	24.05	qfq	489,778	12,373,517	-1.06%
2024-07-01	25.63	25.72	24.83	25.36	24.31	qfq	1,187,534	29,876,129	-0.70%
2024-06-28	25.65	26.04	25.40	25.54	24.48	qfq	737,814	18,981,773	-0.43%
2024-06-27	26.23	26.30	25.65	25.65	24.59	qfq	452,600	11,719,888	-2.14%
2024-06-26	25.50	26.30	25.21	26.21	25.12	qfq	702,600	18,104,511	2.78%
2024-06-25	25.50	25.76	25.21	25.50	24.44	qfq	632,305	16,134,684	0.59%
2024-06-24	26.06	26.43	25.29	25.35	24.30	qfq	810,084	20,876,073	-3.69%
2024-06-21	25.83	26.59	25.81	26.32	25.23	qfq	580,100	15,260,576	0.77%
2024-06-20	26.42	27.05	25.96	26.12	25.04	qfq	940,800	24,813,857	-2.03%
2024-06-19	26.45	26.79	26.41	26.66	25.56	qfq	614,122	16,354,259	0.98%
2024-06-18	26.19	26.67	26.15	26.40	25.31	qfq	654,800	17,336,333	0.53%
2024-06-17	26.27	26.66	26.22	26.26	25.17	qfq	495,454	13,075,443	-0.83%
2024-06-14	26.54	26.89	26.33	26.48	25.38	qfq	694,000	18,419,657	-1.05%
2024-06-13	26.76	26.85	26.39	26.76	25.65	qfq	575,700	15,347,189	-0.15%
2024-06-12	26.45	26.86	26.03	26.80	25.69	qfq	960,110	25,473,916	1.13%
2024-06-11	25.82	26.51	25.44	26.50	25.40	qfq	1,447,307	37,636,032	2.63%
2024-06-07	26.28	26.53	25.45	25.82	24.75	qfq	1,604,544	41,455,108	-0.73%
2024-06-06	27.09	27.16	25.78	26.01	24.93	qfq	1,589,736	41,807,960	-3.84%
2024-06-05	27.52	27.67	27.02	27.05	25.93	qfq	693,600	18,988,796	-2.35%
2024-06-04	27.60	28.10	27.26	27.70	26.55	qfq	926,800	25,621,863	-0.40%
2024-06-03	28.49	28.56	27.52	27.81	26.66	qfq	1,000,937	28,010,556	-1.73%
2024-05-31	27.96	28.55	27.96	28.30	27.13	qfq	726,700	20,568,699	0.64%
2024-05-30	27.93	28.35	27.80	28.12	26.96	qfq	519,700	14,622,016	0.00%
2024-05-29	28.25	28.36	28.03	28.12	26.96	qfq	454,100	12,790,018	-0.46%
2024-05-28	28.31	28.55	28.04	28.25	27.08	qfq	549,500	15,557,711	-0.42%
2024-05-27	28.30	28.40	27.83	28.37	27.20	qfq	756,383	21,261,133	0.60%
2024-05-24	28.69	28.69	28.06	28.20	27.03	qfq	983,500	27,894,701	-1.23%
2024-05-23	29.75	29.75	28.22	28.55	27.37	qfq	1,445,300	41,552,922	-3.87%
2024-05-22	29.85	29.90	29.50	29.70	28.47	qfq	564,600	16,759,825	0.20%
2024-05-21	30.03	30.15	29.58	29.64	28.41	qfq	910,805	27,093,620	-1.69%
2024-05-20	30.45	30.75	29.91	30.15	28.90	qfq	1,133,500	34,333,975	-1.37%
2024-05-17	30.25	30.94	30.13	30.57	29.30	qfq	1,074,288	32,825,416	1.33%
2024-05-16	30.43	30.45	30.09	30.17	28.92	qfq	775,200	23,449,428	-0.36%
2024-05-15	30.65	30.69	30.20	30.28	29.03	qfq	812,200	24,720,870	-1.46%
2024-05-14	30.80	31.30	30.66	30.73	29.46	qfq	1,088,388	33,701,728	-0.29%
2024-05-13	31.51	31.59	30.74	30.82	29.54	qfq	1,322,693	41,103,795	-2.84%
2024-05-10	31.88	32.10	31.65	31.72	30.41	qfq	1,173,563	37,381,141	-0.66%
2024-05-09	31.61	32.03	31.26	31.93	30.61	qfq	1,716,161	54,467,050	0.22%
2024-05-08	31.50	33.15	31.42	31.86	30.54	qfq	3,110,000	99,898,627	1.27%
2024-05-07	31.00	31.78	30.87	31.46	30.16	qfq	2,083,100	65,099,193	0.67%
2024-05-06	29.76	31.29	29.60	31.25	29.96	qfq	2,792,800	85,686,341	5.65%
2024-04-30	29.79	29.88	29.46	29.58	28.36	qfq	1,505,700	44,627,398	-0.87%
2024-04-29	29.48	30.18	29.48	29.84	28.60	qfq	1,953,800	58,338,373	1.22%
2024-04-26	29.80	29.80	29.10	29.48	28.26	qfq	1,334,600	39,301,785	-0.37%
2024-04-25	29.26	29.66	29.17	29.59	28.36	qfq	1,222,450	36,028,430	0.75%
2024-04-24	29.29	29.42	28.84	29.37	28.15	qfq	1,127,500	32,847,881	1.00%
2024-04-23	29.38	29.40	28.61	29.08	27.88	qfq	1,181,800	34,237,770	-0.07%
2024-04-22	28.33	29.51	28.33	29.10	27.90	qfq	1,058,843	30,790,258	1.64%
2024-04-19	28.27	28.75	28.22	28.63	27.44	qfq	942,400	26,869,145	0.32%
2024-04-18	28.60	29.15	28.29	28.54	27.36	qfq	1,276,600	36,601,872	-0.76%
2024-04-17	28.00	28.76	27.82	28.76	27.57	qfq	1,620,400	46,048,507	4.51%
2024-04-16	28.03	28.38	27.05	27.52	26.38	qfq	1,814,143	49,992,979	-3.06%
2024-04-15	29.08	29.39	27.88	28.39	27.21	qfq	1,694,659	48,420,813	-2.94%
2024-04-12	29.38	29.65	29.21	29.25	28.04	qfq	1,197,200	35,193,602	-0.27%
2024-04-11	29.88	30.14	29.20	29.33	28.12	qfq	1,616,600	47,899,904	-2.27%
2024-04-10	31.66	31.66	29.80	30.01	28.77	qfq	2,087,466	63,592,525	-5.30%
2024-04-09	30.40	32.10	30.26	31.69	30.38	qfq	3,475,615	108,726,037	3.36%
2024-04-08	31.51	31.54	30.51	30.66	29.39	qfq	853,273	26,390,567	-2.51%
2024-04-03	31.33	31.50	31.05	31.45	30.15	qfq	583,100	18,265,077	0.67%
2024-04-02	31.52	31.63	31.06	31.24	29.95	qfq	772,057	24,180,520	-1.08%
2024-04-01	31.48	31.76	31.32	31.58	30.27	qfq	1,036,752	32,715,558	0.89%
2024-03-29	30.53	31.30	30.41	31.30	30.00	qfq	811,488	25,132,023	2.32%
2024-03-28	30.09	30.91	30.09	30.59	29.32	qfq	869,600	26,599,456	0.20%
2024-03-27	30.78	31.16	30.24	30.53	29.27	qfq	985,742	30,360,221	0.33%
2024-03-26	30.53	30.67	30.07	30.43	29.17	qfq	1,072,816	32,548,111	-0.78%
2024-03-25	31.14	31.83	30.67	30.67	29.40	qfq	1,267,752	39,499,519	-2.39%
2024-03-22	31.88	32.00	30.88	31.42	30.12	qfq	1,261,344	39,539,068	0.06%
2024-03-21	31.54	31.54	31.10	31.40	30.10	qfq	908,016	28,437,475	0.22%
2024-03-20	31.32	31.60	30.91	31.33	30.03	qfq	1,079,400	33,803,860	0.06%
2024-03-19	31.16	31.67	31.02	31.31	30.01	qfq	1,270,500	39,732,505	0.10%
2024-03-18	30.88	31.31	30.36	31.28	29.98	qfq	1,510,000	46,618,298	1.49%
2024-03-15	30.67	31.37	30.16	30.82	29.54	qfq	2,061,360	63,270,640	0.46%
2024-03-14	31.94	32.78	30.39	30.68	29.41	qfq	4,241,758	133,846,675	2.85%
2024-03-13	30.20	30.20	29.47	29.83	28.59	qfq	1,154,100	34,304,060	-0.57%
2024-03-12	30.00	30.45	29.81	30.00	28.76	qfq	1,526,518	45,911,562	-0.07%
2024-03-11	30.28	30.28	29.72	30.02	28.78	qfq	1,124,463	33,635,956	0.60%
2024-03-08	29.63	30.00	29.58	29.84	28.60	qfq	802,800	23,897,302	0.40%
2024-03-07	29.60	30.71	29.59	29.72	28.49	qfq	1,816,200	54,895,119	0.75%
2024-03-06	29.79	30.06	29.25	29.50	28.28	qfq	1,448,100	42,880,667	-1.14%
2024-03-05	30.46	30.80	29.72	29.84	28.60	qfq	1,574,943	47,323,510	-2.26%
2024-03-04	30.38	31.00	29.92	30.53	29.27	qfq	2,523,800	76,642,593	-0.94%
2024-03-01	31.91	31.91	29.86	30.82	29.54	qfq	3,713,700	113,900,588	-5.02%
2024-02-29	31.60	32.45	31.16	32.45	31.11	qfq	4,829,212	153,167,967	-0.40%
2024-02-28	31.08	33.90	30.77	32.58	31.23	qfq	5,042,980	168,442,251	5.71%
2024-02-27	30.10	31.03	29.96	30.82	29.54	qfq	1,339,720	41,110,330	2.02%
2024-02-26	29.79	30.75	29.43	30.21	28.96	qfq	1,643,766	49,558,978	1.04%
2024-02-23	29.90	30.19	29.43	29.90	28.66	qfq	1,549,666	46,308,640	1.01%
2024-02-22	29.23	30.12	29.13	29.60	28.37	qfq	1,063,636	31,494,227	0.34%
2024-02-21	28.83	30.29	28.52	29.50	28.28	qfq	1,352,445	40,184,837	1.51%
2024-02-20	28.66	29.96	28.46	29.06	27.86	qfq	2,064,700	60,644,395	0.07%
2024-02-19	29.80	30.14	28.51	29.04	27.84	qfq	2,035,479	59,686,670	0.14%
2024-02-08	26.00	29.00	25.46	29.00	27.80	qfq	3,214,335	87,372,316	10.02%
2024-02-07	25.89	26.57	25.24	26.36	25.27	qfq	3,228,400	83,581,041	2.33%
2024-02-06	24.50	26.46	23.19	25.76	24.69	qfq	3,200,118	79,405,707	2.92%
2024-02-05	26.86	26.86	24.30	25.03	23.99	qfq	3,065,127	76,887,857	-7.30%
2024-02-02	28.18	28.56	26.00	27.00	25.88	qfq	1,940,583	53,321,117	-3.50%
2024-02-01	28.21	28.66	27.62	27.98	26.82	qfq	1,809,600	50,758,027	-1.76%
2024-01-31	29.33	29.88	28.38	28.48	27.30	qfq	1,682,522	48,683,496	-3.72%
2024-01-30	30.50	30.64	29.54	29.58	28.36	qfq	1,170,384	35,307,452	-3.30%
2024-01-29	31.30	32.10	30.51	30.59	29.32	qfq	1,249,426	38,743,663	-3.04%
2024-01-26	31.49	32.55	31.37	31.55	30.24	qfq	1,685,825	53,929,301	0.06%
2024-01-25	31.16	31.67	30.53	31.53	30.22	qfq	1,338,834	41,696,211	2.57%
2024-01-24	30.88	31.10	29.80	30.74	29.47	qfq	1,283,376	39,184,142	0.16%
2024-01-23	30.29	30.99	30.07	30.69	29.42	qfq	1,553,799	47,502,440	0.03%
2024-01-22	32.71	33.07	30.60	30.68	29.41	qfq	1,347,800	42,706,783	-6.41%
2024-01-19	33.48	33.50	32.58	32.78	31.42	qfq	1,251,200	41,107,149	-1.15%
2024-01-18	33.68	33.68	32.21	33.16	31.79	qfq	1,864,000	61,046,367	-1.34%
2024-01-17	34.56	35.19	33.57	33.61	32.22	qfq	1,359,803	46,645,515	-3.78%
2024-01-16	35.99	35.99	34.39	34.93	33.48	qfq	1,014,680	35,378,043	0.69%
2024-01-15	34.87	35.40	34.69	34.69	33.25	qfq	1,210,400	42,363,303	-0.52%
2024-01-12	35.29	35.75	34.79	34.87	33.43	qfq	853,200	30,141,800	-1.13%
2024-01-11	35.80	35.80	35.06	35.27	33.81	qfq	771,800	27,185,626	0.11%
2024-01-10	36.30	36.30	35.20	35.23	33.77	qfq	1,092,800	38,913,284	-3.11%
2024-01-09	36.78	37.15	36.01	36.36	34.85	qfq	1,054,093	38,345,537	-0.76%
2024-01-08	36.84	37.10	36.40	36.64	35.12	qfq	1,302,600	47,787,238	0.03%
2024-01-05	37.46	37.76	36.52	36.63	35.11	qfq	1,459,553	54,167,181	-2.45%
2024-01-04	37.55	37.82	37.18	37.55	36.00	qfq	1,478,700	55,386,429	-0.53%
2024-01-03	37.81	38.23	37.50	37.75	36.19	qfq	1,156,600	43,789,726	-0.37%
2024-01-02	38.08	38.20	37.61	37.89	36.32	qfq	1,137,800	43,108,831	-0.50%
2023-12-29	37.51	38.26	37.51	38.08	36.50	qfq	870,500	33,135,546	0.93%
2023-12-28	37.72	37.85	37.23	37.73	36.17	qfq	1,102,408	41,422,723	0.03%
2023-12-27	36.88	37.77	36.88	37.72	36.16	qfq	865,760	32,374,907	1.32%
2023-12-26	38.02	38.04	37.01	37.23	35.69	qfq	1,061,360	39,660,594	-1.22%
2023-12-25	37.87	38.36	37.00	37.69	36.13	qfq	1,082,400	40,713,495	-0.95%
2023-12-22	38.22	38.49	37.66	38.05	36.47	qfq	1,382,200	52,739,034	0.24%
2023-12-21	39.05	39.05	37.61	37.96	36.39	qfq	1,477,784	56,190,313	-2.52%
2023-12-20	39.47	39.76	38.94	38.94	37.33	qfq	834,612	32,683,597	-0.13%
2023-12-19	39.53	39.53	38.73	38.99	37.38	qfq	1,066,400	41,554,251	-1.37%
2023-12-18	39.28	39.85	38.84	39.53	37.89	qfq	1,118,609	44,230,819	1.00%
2023-12-15	40.14	40.22	39.12	39.14	37.52	qfq	1,148,000	45,319,116	-2.54%
2023-12-14	40.95	40.95	40.06	40.16	38.50	qfq	1,424,100	57,341,375	-2.43%
2023-12-13	40.60	41.20	39.95	41.16	39.46	qfq	1,490,485	60,612,262	2.08%
2023-12-12	40.48	40.80	40.16	40.32	38.65	qfq	1,150,600	46,512,187	0.30%
2023-12-11	40.00	40.23	39.30	40.20	38.54	qfq	1,168,900	46,653,200	1.08%
2023-12-08	40.32	40.44	39.51	39.77	38.12	qfq	1,292,000	51,558,280	-1.92%
2023-12-07	40.73	41.09	40.25	40.55	38.87	qfq	1,031,604	41,971,903	-0.52%
2023-12-06	40.54	41.26	40.30	40.76	39.07	qfq	982,389	40,006,617	0.59%
2023-12-05	40.42	41.11	40.20	40.52	38.84	qfq	1,114,300	45,178,900	0.37%
2023-12-04	41.14	41.14	40.24	40.37	38.70	qfq	1,260,900	51,175,616	-1.82%
2023-12-01	41.25	41.38	40.84	41.12	39.42	qfq	1,192,300	48,962,458	-0.39%
2023-11-30	40.68	41.30	40.10	41.28	39.57	qfq	1,531,945	62,803,317	1.45%
2023-11-29	41.65	41.95	40.50	40.69	39.01	qfq	2,502,200	102,766,613	-0.66%
2023-11-28	40.87	41.49	40.50	40.96	39.26	qfq	1,357,400	55,709,928	0.15%
2023-11-27	41.04	41.54	40.68	40.90	39.21	qfq	1,454,700	59,838,861	-0.32%
2023-11-24	40.98	41.13	40.63	41.03	39.33	qfq	1,003,700	41,052,799	0.10%
2023-11-23	40.34	41.00	40.21	40.99	39.29	qfq	1,092,500	44,451,808	1.97%
2023-11-22	40.14	40.55	40.02	40.20	38.54	qfq	876,500	35,349,853	0.15%
2023-11-21	40.25	40.38	39.86	40.14	38.48	qfq	1,010,400	40,474,157	-0.40%
2023-11-20	39.42	40.50	39.37	40.30	38.63	qfq	1,378,800	55,350,095	2.28%
2023-11-17	39.07	39.45	38.75	39.40	37.77	qfq	756,900	29,588,406	0.54%
2023-11-16	39.22	39.66	39.02	39.19	37.57	qfq	746,900	29,314,121	-0.05%
2023-11-15	38.99	39.38	38.87	39.21	37.59	qfq	954,700	37,384,007	1.27%
2023-11-14	38.61	39.00	38.56	38.72	37.12	qfq	1,192,200	46,191,234	0.73%
2023-11-13	39.56	39.56	38.13	38.44	36.85	qfq	1,531,935	58,889,890	-2.83%
2023-11-10	39.15	39.78	39.01	39.56	37.92	qfq	1,154,500	45,583,819	0.66%
2023-11-09	39.06	39.70	38.87	39.30	37.67	qfq	1,368,200	53,714,030	0.74%
2023-11-08	38.87	39.32	38.70	39.01	37.39	qfq	1,000,527	39,075,828	0.54%
2023-11-07	39.13	39.46	38.69	38.80	37.19	qfq	1,011,590	39,538,920	-1.15%
2023-11-06	39.33	39.65	38.96	39.25	37.62	qfq	1,058,800	41,566,651	0.41%
2023-11-03	39.00	39.55	38.53	39.09	37.47	qfq	1,208,700	47,299,065	-0.20%
2023-11-02	39.50	39.51	38.81	39.17	37.55	qfq	1,080,400	42,243,597	-0.94%
2023-11-01	39.32	40.16	38.89	39.54	37.90	qfq	1,804,900	71,424,679	1.10%
2023-10-31	39.70	40.02	38.73	39.11	37.49	qfq	2,518,800	99,444,575	-1.49%
2023-10-30	39.79	40.28	38.13	39.70	38.06	qfq	3,243,704	127,686,695	4.75%
2023-10-27	37.49	38.10	37.14	37.90	36.33	qfq	1,150,100	43,344,273	1.17%
2023-10-26	37.24	37.70	37.03	37.46	35.91	qfq	817,900	30,558,940	0.59%
2023-10-25	36.50	37.49	36.50	37.24	35.70	qfq	993,108	36,856,609	1.44%
2023-10-24	35.49	36.86	34.92	36.71	35.19	qfq	1,031,400	37,236,493	2.77%
2023-10-23	36.21	36.59	35.15	35.72	34.24	qfq	1,451,637	52,148,881	-1.84%
2023-10-20	35.92	36.56	35.92	36.39	34.88	qfq	1,177,236	42,757,811	1.59%
2023-10-19	36.50	36.90	35.70	35.82	34.34	qfq	907,461	32,630,441	-1.84%
2023-10-18	37.50	37.51	36.30	36.49	34.98	qfq	772,600	28,462,925	-2.62%
2023-10-17	37.56	37.57	36.80	37.47	35.92	qfq	907,700	33,744,654	0.08%
2023-10-16	37.40	37.86	37.03	37.44	35.89	qfq	1,281,000	48,050,159	1.00%
2023-10-13	36.95	37.46	36.57	37.07	35.54	qfq	857,550	31,859,816	-0.16%
2023-10-12	36.80	37.88	36.80	37.13	35.59	qfq	743,500	27,638,243	1.23%
2023-10-11	36.64	37.40	36.57	36.68	35.16	qfq	844,900	31,240,192	0.33%
2023-10-10	37.78	37.78	36.30	36.56	35.05	qfq	1,345,900	49,687,275	-3.43%
2023-10-09	36.80	37.92	36.54	37.86	36.29	qfq	1,745,200	65,180,466	2.63%
2023-09-28	36.79	37.49	36.57	36.89	35.36	qfq	1,030,700	38,281,773	0.49%
2023-09-27	36.00	36.76	36.00	36.71	35.19	qfq	971,960	35,609,581	1.55%
2023-09-26	36.40	36.60	36.02	36.15	34.65	qfq	582,900	21,187,124	-0.82%
2023-09-25	36.20	36.59	35.92	36.45	34.94	qfq	549,200	19,998,817	0.52%
2023-09-22	36.04	36.36	35.72	36.26	34.76	qfq	648,600	23,368,360	0.67%
2023-09-21	36.50	36.50	35.83	36.02	34.53	qfq	629,600	22,677,780	-0.11%
2023-09-20	36.05	36.43	35.78	36.06	34.57	qfq	647,400	23,379,878	-0.14%
2023-09-19	36.74	36.85	36.03	36.11	34.61	qfq	859,700	31,334,909	-0.69%
2023-09-18	36.29	36.50	35.97	36.36	34.85	qfq	954,038	34,524,631	0.22%
2023-09-15	35.82	36.71	35.65	36.28	34.78	qfq	1,272,938	46,208,228	1.40%
2023-09-14	35.69	35.91	35.37	35.78	34.30	qfq	454,900	16,245,738	0.45%
2023-09-13	36.00	36.26	35.42	35.62	34.15	qfq	616,300	21,977,915	-1.06%
2023-09-12	35.63	36.30	35.50	36.00	34.51	qfq	1,048,500	37,718,092	1.32%
2023-09-11	34.88	35.70	34.88	35.53	34.06	qfq	1,032,900	36,654,011	1.92%
2023-09-08	35.15	35.33	34.71	34.86	33.42	qfq	619,400	21,644,638	-0.68%
2023-09-07	35.21	35.69	35.06	35.10	33.65	qfq	664,538	23,528,857	-1.18%
2023-09-06	35.13	35.79	35.13	35.52	34.05	qfq	813,700	28,827,327	0.11%
2023-09-05	35.11	35.65	35.10	35.48	34.01	qfq	737,499	26,128,294	0.23%
2023-09-04	35.56	35.68	34.96	35.40	33.93	qfq	1,248,699	43,933,865	-0.51%
2023-09-01	34.44	35.76	34.44	35.58	34.11	qfq	1,776,200	62,946,680	2.51%
2023-08-31	34.38	34.80	34.03	34.71	33.27	qfq	1,078,400	37,244,281	1.02%
2023-08-30	34.24	34.45	34.06	34.36	32.94	qfq	620,795	21,281,330	0.73%
2023-08-29	33.21	34.19	33.02	34.11	32.70	qfq	1,100,000	37,143,400	3.05%
2023-08-28	33.63	33.99	33.03	33.10	31.73	qfq	974,700	32,597,708	1.53%
2023-08-25	33.35	33.43	32.53	32.60	31.25	qfq	808,800	26,664,447	-1.48%
2023-08-24	32.83	33.40	32.71	33.09	31.72	qfq	808,000	26,703,455	0.30%
2023-08-23	33.49	33.68	32.87	32.99	31.62	qfq	925,000	30,759,906	-2.08%
2023-08-22	32.78	34.55	32.78	33.69	32.30	qfq	1,280,500	42,763,791	-0.06%
2023-08-21	33.57	34.11	32.92	33.71	32.31	qfq	1,004,500	33,751,083	0.42%
2023-08-18	34.66	34.85	33.57	33.57	32.18	qfq	1,034,400	35,131,119	-3.53%
2023-08-17	34.21	35.00	33.52	34.80	33.36	qfq	1,162,700	39,957,044	1.13%
2023-08-16	34.68	35.44	34.13	34.41	32.99	qfq	1,213,700	42,232,358	-0.09%
2023-08-15	34.18	34.60	33.73	34.44	33.01	qfq	1,276,900	43,861,576	1.15%
2023-08-14	33.15	34.13	32.31	34.05	32.64	qfq	1,691,570	56,798,172	2.78%
2023-08-11	33.77	33.90	32.93	33.13	31.76	qfq	960,100	32,170,984	-1.05%
2023-08-10	33.33	33.90	33.07	33.48	32.09	qfq	1,108,227	37,222,789	1.15%
2023-08-09	32.91	33.66	32.86	33.10	31.73	qfq	1,027,660	34,226,200	0.58%
2023-08-08	32.36	33.19	32.19	32.91	31.55	qfq	886,360	29,033,082	1.14%
2023-08-07	33.02	33.43	32.13	32.54	31.19	qfq	1,960,694	64,068,037	-1.99%
2023-08-04	34.20	34.20	33.16	33.20	31.83	qfq	2,119,000	70,895,601	-2.95%
2023-08-03	33.16	34.44	33.16	34.21	32.79	qfq	2,966,818	100,749,203	4.05%
2023-08-02	35.86	35.86	32.78	32.88	31.52	qfq	5,750,670	193,957,583	-8.08%
2023-08-01	35.35	37.11	35.20	35.77	34.29	qfq	6,989,717	254,797,807	6.02%
2023-07-31	35.79	35.88	33.25	33.74	32.34	qfq	1,903,100	64,823,971	-5.62%
2023-07-28	35.43	35.96	34.92	35.75	34.27	qfq	762,400	27,059,710	0.76%
2023-07-27	35.42	35.66	35.01	35.48	34.01	qfq	654,100	23,148,374	0.68%
2023-07-26	34.90	35.47	34.80	35.24	33.78	qfq	724,200	25,509,480	0.71%
2023-07-25	35.40	35.40	34.70	34.99	33.54	qfq	795,500	27,776,060	-0.06%
2023-07-24	34.43	35.50	33.88	35.01	33.56	qfq	1,339,865	46,801,338	3.40%
2023-07-21	33.40	34.05	33.33	33.86	32.46	qfq	660,800	22,388,705	1.07%
2023-07-20	33.69	34.20	33.47	33.50	32.11	qfq	423,965	14,322,306	-1.03%
2023-07-19	33.32	34.36	33.08	33.85	32.45	qfq	855,100	28,943,548	1.65%
2023-07-18	33.02	33.48	32.55	33.30	31.92	qfq	395,513	13,152,859	0.73%
2023-07-17	32.83	33.09	32.22	33.06	31.69	qfq	341,900	11,241,917	0.70%