SECURITY DETAIL · RAW DATA

朗博科技603655.SH

ASSECNYSTOCK

最近收盘价26.462026-07-17

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

最近交易日2026-07-17

成交量（股）1,743,100

成交额（元）47,608,355

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 5 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
2026-06-10	2026-06-17	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-02	2025-09-09	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-22	2024-10-29	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-10	2024-07-16	cash_dividend	0.07	—	—	—	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	28.50	29.50	26.41	26.46	26.46	qfq	1,743,100	47,608,355	-7.29%
2026-07-16	28.21	29.11	27.00	28.54	28.54	qfq	1,207,800	34,553,750	1.21%
2026-07-15	26.00	28.95	26.00	28.20	28.20	qfq	1,087,300	30,694,636	1.44%
2026-07-14	27.22	27.92	26.77	27.80	27.80	qfq	965,700	26,449,259	2.21%
2026-07-13	29.76	29.98	27.16	27.20	27.20	qfq	1,564,500	43,815,985	-9.57%
2026-07-10	28.81	30.59	28.50	30.08	30.08	qfq	1,634,300	49,048,457	4.41%
2026-07-09	27.94	29.04	27.71	28.81	28.81	qfq	1,151,200	32,687,309	3.15%
2026-07-08	28.51	28.99	27.93	27.93	27.93	qfq	1,096,300	30,903,296	-2.89%
2026-07-07	29.13	30.29	28.58	28.76	28.76	qfq	1,730,400	50,577,020	-2.57%
2026-07-06	29.88	32.30	29.51	29.52	29.52	qfq	2,766,600	84,288,521	-6.26%
2026-07-03	29.90	32.89	29.15	31.49	31.49	qfq	4,657,600	147,166,999	5.32%
2026-07-02	30.09	30.98	29.17	29.90	29.90	qfq	2,091,300	62,841,498	-0.23%
2026-07-01	28.56	29.98	28.15	29.97	29.97	qfq	1,924,900	56,227,325	5.19%
2026-06-30	28.47	28.95	28.05	28.49	28.49	qfq	1,304,600	37,141,822	0.04%
2026-06-29	29.00	29.00	27.30	28.48	28.48	qfq	2,112,600	59,268,159	-1.04%
2026-06-26	29.82	29.82	28.36	28.78	28.78	qfq	1,978,500	57,033,299	-3.49%
2026-06-25	30.89	31.03	29.62	29.82	29.82	qfq	1,969,400	59,313,512	-3.90%
2026-06-24	32.00	32.87	30.86	31.03	31.03	qfq	1,808,100	56,860,457	-3.33%
2026-06-23	30.91	33.87	30.91	32.10	32.10	qfq	2,545,800	82,823,923	2.56%
2026-06-22	31.68	32.20	30.03	31.30	31.30	qfq	2,224,302	68,892,787	-2.43%
2026-06-18	31.73	32.75	31.38	32.08	32.08	qfq	2,049,400	65,615,911	0.79%
2026-06-17	31.88	32.80	31.70	31.83	31.83	qfq	1,701,700	54,604,601	-1.46%
2026-06-16	32.99	33.82	30.70	32.30	32.05	qfq	3,597,600	114,214,969	-3.06%
2026-06-15	33.28	35.10	32.89	33.32	33.06	qfq	2,965,300	99,851,969	0.63%
2026-06-12	32.75	33.49	32.12	33.11	32.85	qfq	1,466,400	48,030,783	2.44%
2026-06-11	33.16	33.20	31.84	32.32	32.07	qfq	1,576,300	50,984,060	-2.56%
2026-06-10	33.70	34.15	32.70	33.17	32.91	qfq	989,900	32,864,822	-2.95%
2026-06-09	34.50	34.65	33.50	34.18	33.92	qfq	1,694,700	57,515,091	0.09%
2026-06-08	35.00	36.40	33.45	34.15	33.89	qfq	1,840,900	63,933,047	-6.18%
2026-06-05	36.72	37.06	35.94	36.40	36.12	qfq	1,067,000	38,866,611	-0.74%
2026-06-04	37.94	37.94	36.62	36.67	36.39	qfq	1,224,600	45,310,842	-3.37%
2026-06-03	36.93	38.13	36.93	37.95	37.66	qfq	1,252,700	47,160,551	1.96%
2026-06-02	38.00	38.60	37.02	37.22	36.93	qfq	1,440,800	54,136,469	-2.57%
2026-06-01	35.80	38.50	35.80	38.20	37.90	qfq	1,915,400	71,720,299	6.14%
2026-05-29	37.51	38.19	35.87	35.99	35.71	qfq	1,450,100	53,170,224	-4.76%
2026-05-28	36.99	38.11	35.66	37.79	37.50	qfq	1,819,300	67,227,914	3.39%
2026-05-27	38.99	39.00	36.10	36.55	36.27	qfq	2,280,000	84,548,175	-5.87%
2026-05-26	40.69	40.98	37.43	38.83	38.53	qfq	3,016,400	116,476,136	-4.36%
2026-05-25	41.37	41.66	40.28	40.60	40.29	qfq	1,567,900	64,027,884	-1.86%
2026-05-22	40.18	41.65	39.65	41.37	41.05	qfq	1,967,100	80,396,326	2.96%
2026-05-21	41.80	42.33	40.15	40.18	39.87	qfq	2,682,400	111,057,771	-2.48%
2026-05-20	41.88	43.01	41.03	41.20	40.88	qfq	1,965,700	81,976,935	-2.81%
2026-05-19	42.12	42.48	40.55	42.39	42.06	qfq	2,149,100	89,378,038	2.52%
2026-05-18	40.50	41.99	39.83	41.35	41.03	qfq	2,123,302	87,189,383	1.12%
2026-05-15	42.73	42.74	40.56	40.89	40.57	qfq	2,769,100	114,516,106	-3.56%
2026-05-14	44.00	44.47	42.40	42.40	42.07	qfq	2,970,600	128,413,883	-3.35%
2026-05-13	43.35	44.27	42.00	43.87	43.53	qfq	4,174,100	180,372,523	-1.64%
2026-05-12	46.66	49.23	44.00	44.60	44.25	qfq	6,324,602	291,731,796	-4.39%
2026-05-11	44.20	46.65	43.55	46.65	46.29	qfq	7,557,167	338,170,453	7.61%
2026-05-08	42.95	43.84	42.12	43.35	43.01	qfq	4,351,200	187,620,498	0.81%
2026-05-07	43.60	43.60	42.51	43.00	42.67	qfq	3,283,300	140,838,547	-0.14%
2026-05-06	44.80	44.80	42.50	43.06	42.73	qfq	3,325,500	143,481,246	-1.55%
2026-04-30	45.01	46.12	43.52	43.74	43.40	qfq	3,452,900	153,864,160	-2.82%
2026-04-29	45.00	46.50	43.11	45.01	44.66	qfq	5,018,500	224,813,378	-3.45%
2026-04-28	49.53	50.66	46.62	46.62	46.26	qfq	3,651,000	174,164,050	-10.00%
2026-04-27	48.00	51.90	47.52	51.80	51.40	qfq	8,112,202	407,715,639	9.01%
2026-04-24	43.55	47.52	43.02	47.52	47.15	qfq	6,395,202	295,734,309	10.00%
2026-04-23	41.22	43.90	41.18	43.20	42.87	qfq	4,096,100	176,088,761	4.96%
2026-04-22	40.64	41.79	40.25	41.16	40.84	qfq	1,925,300	78,814,257	0.88%
2026-04-21	41.12	41.62	40.50	40.80	40.48	qfq	1,340,300	54,731,401	-0.63%
2026-04-20	41.82	41.93	41.05	41.06	40.74	qfq	1,951,200	80,658,014	-2.03%
2026-04-17	39.90	42.50	39.68	41.91	41.59	qfq	2,600,529	107,409,909	4.85%
2026-04-16	39.66	40.09	39.19	39.97	39.66	qfq	1,434,300	56,830,980	1.34%
2026-04-15	39.40	40.29	39.37	39.44	39.13	qfq	1,181,800	46,991,951	-0.45%
2026-04-14	39.84	40.31	39.27	39.62	39.31	qfq	1,421,000	56,189,023	0.35%
2026-04-13	39.15	40.00	39.15	39.48	39.17	qfq	1,628,700	64,388,809	0.08%
2026-04-10	39.29	40.60	39.10	39.45	39.14	qfq	2,733,800	108,502,875	1.23%
2026-04-09	39.03	39.20	38.06	38.97	38.67	qfq	1,908,700	73,932,546	-0.94%
2026-04-08	37.70	39.79	37.22	39.34	39.04	qfq	2,411,300	92,837,415	5.72%
2026-04-07	36.47	37.88	36.00	37.21	36.92	qfq	1,475,600	54,799,567	1.95%
2026-04-03	36.80	37.15	35.51	36.50	36.22	qfq	1,949,100	70,767,834	0.58%
2026-04-02	37.35	37.36	36.10	36.29	36.01	qfq	1,165,700	42,587,625	-3.25%
2026-04-01	37.66	37.99	37.10	37.51	37.22	qfq	1,207,400	45,336,434	0.54%
2026-03-31	37.56	38.98	36.96	37.31	37.02	qfq	1,669,400	63,256,580	0.35%
2026-03-30	37.70	37.70	36.60	37.18	36.89	qfq	1,209,100	44,825,075	-1.72%
2026-03-27	38.00	38.26	37.25	37.83	37.54	qfq	1,492,100	56,245,221	-1.12%
2026-03-26	38.50	39.98	37.80	38.26	37.96	qfq	1,602,100	62,233,707	-1.14%
2026-03-25	40.85	40.87	38.26	38.70	38.40	qfq	2,412,400	93,549,366	-2.52%
2026-03-24	37.30	40.00	36.26	39.70	39.39	qfq	3,538,740	135,709,167	8.59%
2026-03-23	39.10	40.90	36.09	36.56	36.28	qfq	4,075,600	157,480,071	-8.83%
2026-03-20	39.09	40.97	38.11	40.10	39.79	qfq	4,002,100	158,728,575	4.65%
2026-03-19	40.78	40.78	38.20	38.32	38.02	qfq	3,719,630	145,285,643	-6.03%
2026-03-18	38.25	42.09	38.10	40.78	40.46	qfq	5,508,370	226,266,342	6.59%
2026-03-17	39.45	39.59	38.04	38.26	37.96	qfq	1,266,100	48,717,729	-3.11%
2026-03-16	40.20	40.30	38.83	39.49	39.18	qfq	1,481,200	58,464,200	-1.27%
2026-03-13	38.80	40.98	38.44	40.00	39.69	qfq	2,635,400	105,292,934	3.39%
2026-03-12	38.67	39.07	38.15	38.69	38.39	qfq	834,200	32,267,154	0.36%
2026-03-11	39.10	39.20	38.11	38.55	38.25	qfq	1,099,000	42,363,737	-1.26%
2026-03-10	38.00	39.88	37.54	39.04	38.74	qfq	1,422,800	55,224,150	2.74%
2026-03-09	38.60	39.10	37.51	38.00	37.71	qfq	1,126,300	42,741,811	-3.28%
2026-03-06	37.52	39.53	37.50	39.29	38.99	qfq	1,754,400	67,918,985	4.77%
2026-03-05	37.50	37.90	37.17	37.50	37.21	qfq	988,500	37,109,528	0.81%
2026-03-04	37.60	38.48	37.01	37.20	36.91	qfq	1,110,700	41,645,223	-2.00%
2026-03-03	39.48	39.48	37.60	37.96	37.67	qfq	2,097,400	80,370,685	-3.61%
2026-03-02	40.00	40.50	38.98	39.38	39.08	qfq	1,962,300	77,465,946	-2.55%
2026-02-27	40.98	41.16	39.48	40.41	40.10	qfq	1,601,300	64,823,205	-1.20%
2026-02-26	41.29	41.46	40.53	40.90	40.58	qfq	1,157,100	47,251,314	-1.11%
2026-02-25	41.65	41.65	40.75	41.36	41.04	qfq	1,108,200	45,686,300	-0.82%
2026-02-24	41.40	41.95	41.00	41.70	41.38	qfq	1,316,400	54,510,343	1.24%
2026-02-13	41.12	41.66	40.90	41.19	40.87	qfq	1,154,000	47,659,480	0.17%
2026-02-12	41.92	42.15	41.00	41.12	40.80	qfq	1,307,800	54,321,307	-1.91%
2026-02-11	42.53	43.11	41.54	41.92	41.60	qfq	1,899,000	80,505,897	-2.08%
2026-02-10	43.25	43.70	42.74	42.81	42.48	qfq	1,642,800	70,834,893	-1.59%
2026-02-09	45.66	45.95	43.49	43.50	43.16	qfq	2,483,300	109,177,295	-3.01%
2026-02-06	44.77	45.70	43.26	44.85	44.50	qfq	4,609,200	205,410,260	0.99%
2026-02-05	40.17	44.41	39.78	44.41	44.07	qfq	4,083,600	174,774,451	10.01%
2026-02-04	41.84	41.92	39.77	40.37	40.06	qfq	2,497,702	100,687,532	-2.91%
2026-02-03	42.99	43.00	40.72	41.58	41.26	qfq	3,322,990	138,209,325	-1.28%
2026-02-02	44.87	45.87	41.54	42.12	41.79	qfq	3,269,800	141,494,316	-7.55%
2026-01-30	45.00	46.86	44.81	45.56	45.21	qfq	3,152,502	143,969,542	0.53%
2026-01-29	46.20	47.50	45.00	45.32	44.97	qfq	3,760,000	173,657,814	-1.90%
2026-01-28	43.70	46.70	42.80	46.20	45.84	qfq	4,618,529	207,860,026	5.19%
2026-01-27	44.10	45.97	42.69	43.92	43.58	qfq	5,577,929	245,138,381	0.25%
2026-01-26	45.95	46.23	42.36	43.81	43.47	qfq	4,440,666	195,320,963	-5.58%
2026-01-23	45.10	47.00	44.24	46.40	46.04	qfq	3,792,800	175,042,520	4.84%
2026-01-22	45.00	46.00	44.10	44.26	43.92	qfq	4,772,310	213,860,951	-2.25%
2026-01-21	41.39	45.28	40.80	45.28	44.93	qfq	4,760,000	209,040,828	10.01%
2026-01-20	42.01	42.01	40.50	41.16	40.84	qfq	1,601,900	65,889,655	-1.65%
2026-01-19	41.78	43.20	41.48	41.85	41.53	qfq	2,510,100	105,983,308	0.17%
2026-01-16	41.30	42.30	40.77	41.78	41.46	qfq	1,885,510	78,392,417	0.94%
2026-01-15	41.66	42.29	40.61	41.39	41.07	qfq	2,440,900	101,020,706	-1.45%
2026-01-14	43.06	43.73	41.16	42.00	41.67	qfq	4,006,100	169,984,722	-2.87%
2026-01-13	44.00	45.77	42.98	43.24	42.91	qfq	3,307,900	145,499,545	-1.10%
2026-01-12	43.10	45.20	42.50	43.72	43.38	qfq	4,194,500	184,898,701	1.70%
2026-01-09	42.22	44.19	42.02	42.99	42.66	qfq	2,982,690	128,707,281	1.18%
2026-01-08	41.79	43.35	41.10	42.49	42.16	qfq	5,241,390	221,228,508	1.19%
2026-01-07	38.70	42.50	38.70	41.99	41.66	qfq	7,645,290	316,194,405	8.67%
2026-01-06	38.07	39.49	37.50	38.64	38.34	qfq	2,523,000	96,738,922	1.52%
2026-01-05	41.36	41.83	38.06	38.06	37.77	qfq	4,796,990	188,150,303	-8.95%
2025-12-31	38.83	42.14	38.71	41.80	41.48	qfq	4,225,900	173,789,804	7.46%
2025-12-30	38.00	40.31	37.51	38.90	38.60	qfq	2,671,600	104,400,283	2.64%
2025-12-29	36.87	38.48	36.87	37.90	37.61	qfq	1,459,600	55,162,914	2.77%
2025-12-26	37.66	37.66	36.88	36.88	36.59	qfq	1,061,500	39,457,155	-2.07%
2025-12-25	37.47	38.50	37.37	37.66	37.37	qfq	1,055,000	39,864,129	0.16%
2025-12-24	36.68	38.88	36.50	37.60	37.31	qfq	1,896,067	71,857,477	2.20%
2025-12-23	36.96	37.80	36.58	36.79	36.51	qfq	944,400	34,992,621	-1.42%
2025-12-22	36.22	38.89	36.18	37.32	37.03	qfq	2,480,800	92,650,261	3.64%
2025-12-19	36.30	37.85	35.46	36.01	35.73	qfq	1,405,000	50,809,369	-0.52%
2025-12-18	35.29	36.27	35.00	36.20	35.92	qfq	1,342,700	48,099,209	1.69%
2025-12-17	34.73	36.00	33.74	35.60	35.32	qfq	1,572,400	54,608,522	1.95%
2025-12-16	35.09	35.98	34.57	34.92	34.65	qfq	1,302,200	45,835,295	-0.74%
2025-12-15	35.48	35.88	35.01	35.18	34.91	qfq	1,055,100	37,310,932	-1.48%
2025-12-12	35.09	35.88	34.66	35.71	35.43	qfq	1,711,467	60,568,539	0.03%
2025-12-11	35.99	38.38	35.05	35.70	35.42	qfq	2,397,700	87,293,682	-2.22%
2025-12-10	37.51	37.74	36.02	36.51	36.23	qfq	1,652,400	60,557,502	-2.64%
2025-12-09	38.76	38.90	37.46	37.50	37.21	qfq	1,144,100	43,594,519	-3.05%
2025-12-08	37.95	39.30	37.95	38.68	38.38	qfq	1,366,100	52,762,123	1.92%
2025-12-05	37.75	38.10	37.22	37.95	37.66	qfq	914,700	34,492,903	0.03%
2025-12-04	38.50	39.15	37.88	37.94	37.65	qfq	1,182,100	45,402,250	-1.66%
2025-12-03	38.11	38.66	37.71	38.58	38.28	qfq	1,189,400	45,520,930	0.42%
2025-12-02	38.10	38.77	37.97	38.42	38.12	qfq	925,600	35,422,496	0.23%
2025-12-01	38.90	39.20	37.90	38.33	38.03	qfq	1,384,700	53,205,076	-1.39%
2025-11-28	38.64	39.13	38.01	38.87	38.57	qfq	1,269,200	49,005,538	-0.33%
2025-11-27	38.80	39.48	38.50	39.00	38.70	qfq	1,213,400	47,386,868	0.49%
2025-11-26	39.02	39.57	38.51	38.81	38.51	qfq	1,344,046	52,278,252	-1.52%
2025-11-25	39.31	40.08	38.08	39.41	39.10	qfq	2,285,500	90,106,843	0.84%
2025-11-24	36.73	40.10	35.01	39.08	38.78	qfq	3,964,546	150,435,323	7.22%
2025-11-21	37.61	38.35	36.19	36.45	36.17	qfq	2,062,646	76,333,077	-5.37%
2025-11-20	39.43	39.84	38.15	38.52	38.22	qfq	2,013,600	78,329,606	-1.56%
2025-11-19	39.00	39.64	37.94	39.13	38.83	qfq	3,493,100	135,578,723	-1.51%
2025-11-18	42.99	42.99	38.67	39.73	39.42	qfq	5,912,846	235,228,646	-7.54%
2025-11-17	40.76	45.23	39.00	42.97	42.64	qfq	8,875,200	386,874,040	4.50%
2025-11-14	38.80	41.79	38.32	41.12	40.80	qfq	5,677,803	227,895,081	5.98%
2025-11-13	38.59	39.65	37.83	38.80	38.50	qfq	5,875,400	226,756,397	2.97%
2025-11-12	34.27	37.68	33.81	37.68	37.39	qfq	3,103,600	111,298,430	10.01%
2025-11-11	34.23	34.39	33.87	34.25	33.98	qfq	830,700	28,336,655	0.44%
2025-11-10	34.35	34.67	33.82	34.10	33.84	qfq	997,000	33,971,328	-0.84%
2025-11-07	34.80	35.50	33.99	34.39	34.12	qfq	1,802,600	62,354,459	-0.69%
2025-11-06	34.78	35.19	34.50	34.63	34.36	qfq	832,900	29,004,687	-0.43%
2025-11-05	33.76	35.88	33.76	34.78	34.51	qfq	1,420,300	49,569,427	-2.25%
2025-11-04	35.94	36.22	35.30	35.58	35.30	qfq	933,700	33,265,964	-1.28%
2025-11-03	36.26	36.80	35.82	36.04	35.76	qfq	1,507,900	54,681,068	-0.83%
2025-10-31	35.56	36.78	35.56	36.34	36.06	qfq	1,105,100	40,072,387	2.19%
2025-10-30	36.39	36.46	35.53	35.56	35.28	qfq	1,090,700	39,149,744	-2.28%
2025-10-29	37.12	37.15	36.04	36.39	36.11	qfq	1,776,300	64,696,873	-1.97%
2025-10-28	37.80	38.66	37.01	37.12	36.83	qfq	2,331,800	87,843,829	-0.22%
2025-10-27	37.08	37.85	36.78	37.20	36.91	qfq	1,536,500	57,206,465	0.00%
2025-10-24	37.01	38.10	36.90	37.20	36.91	qfq	1,959,900	73,559,278	0.73%
2025-10-23	35.79	37.42	35.21	36.93	36.64	qfq	2,673,300	97,710,587	3.19%
2025-10-22	35.83	36.13	35.52	35.79	35.51	qfq	591,800	21,163,793	-0.11%
2025-10-21	35.70	36.48	35.43	35.83	35.55	qfq	1,217,400	43,648,106	0.53%
2025-10-20	35.60	35.77	35.00	35.64	35.36	qfq	788,729	27,925,722	0.99%
2025-10-17	37.00	37.00	35.00	35.29	35.02	qfq	1,819,500	65,076,050	-4.57%
2025-10-16	36.78	38.12	36.24	36.98	36.69	qfq	2,426,000	90,222,310	0.54%
2025-10-15	35.20	37.00	34.62	36.78	36.50	qfq	1,946,546	70,081,521	3.93%
2025-10-14	37.97	38.03	35.36	35.39	35.12	qfq	2,473,400	89,918,990	-5.93%
2025-10-13	34.40	37.80	33.04	37.62	37.33	qfq	4,329,035	157,597,210	5.91%
2025-10-10	34.62	36.50	34.41	35.52	35.25	qfq	3,281,235	116,739,005	3.02%
2025-10-09	36.30	36.50	34.40	34.48	34.21	qfq	3,518,600	123,693,875	-5.53%
2025-09-30	37.70	37.88	35.66	36.50	36.22	qfq	3,626,275	131,831,856	-3.44%
2025-09-29	37.74	38.45	36.85	37.80	37.51	qfq	1,917,500	72,239,191	0.43%
2025-09-26	38.53	38.53	37.35	37.64	37.35	qfq	2,067,400	78,419,680	-2.31%
2025-09-25	39.20	39.76	37.95	38.53	38.23	qfq	2,576,900	99,737,319	-1.68%
2025-09-24	39.26	39.62	38.51	39.19	38.89	qfq	2,224,600	86,585,515	-0.78%
2025-09-23	40.09	40.09	38.29	39.50	39.19	qfq	3,611,200	141,427,003	-1.50%
2025-09-22	43.00	43.81	39.12	40.10	39.79	qfq	6,483,800	267,487,484	-7.37%
2025-09-19	44.48	45.29	42.78	43.29	42.95	qfq	3,226,800	141,272,320	-1.95%
2025-09-18	46.00	46.79	43.80	44.15	43.81	qfq	5,555,191	250,113,014	-4.02%
2025-09-17	46.59	48.00	45.50	46.00	45.64	qfq	6,183,266	288,752,631	-0.82%
2025-09-16	42.38	46.38	42.33	46.38	46.02	qfq	6,713,357	303,937,974	10.01%
2025-09-15	38.31	42.16	37.86	42.16	41.83	qfq	3,653,400	147,368,227	9.99%
2025-09-12	36.72	39.10	36.22	38.33	38.03	qfq	3,009,829	113,178,961	4.50%
2025-09-11	36.67	37.09	35.80	36.68	36.40	qfq	1,168,100	42,699,699	0.52%
2025-09-10	36.18	37.10	36.18	36.49	36.21	qfq	1,283,700	47,052,383	1.16%
2025-09-09	36.89	36.89	35.60	36.07	35.79	qfq	1,491,900	53,860,005	-2.62%
2025-09-08	37.22	37.80	36.80	37.04	36.66	qfq	1,613,000	59,863,561	-0.48%
2025-09-05	35.65	37.90	35.17	37.22	36.84	qfq	2,040,900	74,100,624	4.08%
2025-09-04	36.27	37.18	35.18	35.76	35.40	qfq	2,414,400	87,559,161	-1.54%
2025-09-03	38.24	38.80	35.99	36.32	35.95	qfq	1,778,600	65,718,754	-4.32%
2025-09-02	38.89	39.60	37.74	37.96	37.57	qfq	1,791,200	68,652,734	-2.42%
2025-09-01	39.49	39.90	38.60	38.90	38.51	qfq	2,143,900	84,338,047	0.26%
2025-08-29	37.80	40.00	37.18	38.80	38.41	qfq	3,547,800	137,531,939	2.65%
2025-08-28	35.37	38.70	34.99	37.80	37.42	qfq	4,035,400	146,501,896	7.36%
2025-08-27	36.29	36.60	35.20	35.21	34.85	qfq	2,002,500	71,942,206	-3.11%
2025-08-26	36.80	37.05	35.50	36.34	35.97	qfq	2,464,000	89,580,581	-1.03%
2025-08-25	36.10	37.21	34.90	36.72	36.35	qfq	3,589,700	129,139,830	1.69%
2025-08-22	35.70	37.22	35.02	36.11	35.74	qfq	3,347,900	121,580,308	1.52%
2025-08-21	36.25	36.86	35.40	35.57	35.21	qfq	1,528,000	54,965,550	-2.09%
2025-08-20	36.63	36.70	35.85	36.33	35.96	qfq	1,648,000	59,549,450	-0.22%
2025-08-19	35.58	36.56	34.40	36.41	36.04	qfq	3,680,100	131,877,909	2.36%
2025-08-18	34.99	36.17	34.99	35.57	35.21	qfq	2,600,635	92,916,769	1.66%
2025-08-15	34.79	35.50	34.60	34.99	34.63	qfq	1,910,900	67,042,276	0.26%
2025-08-14	36.80	36.80	34.85	34.90	34.55	qfq	4,213,400	149,345,923	-5.32%
2025-08-13	36.00	37.50	35.75	36.86	36.49	qfq	4,887,535	179,565,261	2.28%
2025-08-12	36.10	36.49	35.37	36.04	35.67	qfq	2,696,700	96,767,184	0.03%
2025-08-11	35.00	36.25	34.88	36.03	35.66	qfq	3,936,536	140,674,534	3.33%
2025-08-08	33.98	35.11	33.50	34.87	34.52	qfq	3,715,900	127,880,193	2.47%
2025-08-07	35.00	36.53	33.42	34.03	33.68	qfq	7,240,735	253,286,520	-3.13%
2025-08-06	33.98	36.00	33.98	35.13	34.77	qfq	5,971,900	208,699,541	2.36%
2025-08-05	31.40	34.32	31.24	34.32	33.97	qfq	3,582,500	118,212,943	10.00%
2025-08-04	30.38	31.30	29.59	31.20	30.88	qfq	2,267,600	69,361,150	2.70%
2025-08-01	30.15	30.68	30.15	30.38	30.07	qfq	1,013,400	30,718,036	0.56%
2025-07-31	31.11	31.45	30.07	30.21	29.90	qfq	1,707,100	52,396,633	-2.89%
2025-07-30	31.96	31.96	30.91	31.11	30.79	qfq	1,853,800	58,141,866	-2.66%
2025-07-29	30.80	32.42	30.62	31.96	31.64	qfq	2,435,200	76,730,047	3.40%
2025-07-28	30.60	31.75	30.24	30.91	30.60	qfq	3,240,760	100,376,703	1.15%
2025-07-25	29.66	30.60	29.58	30.56	30.25	qfq	2,247,700	67,579,071	3.03%
2025-07-24	29.83	30.04	29.30	29.66	29.36	qfq	1,645,900	48,784,936	-0.57%
2025-07-23	29.26	30.55	29.26	29.83	29.53	qfq	2,318,100	69,552,600	0.10%
2025-07-22	29.68	30.40	29.41	29.80	29.50	qfq	1,572,700	46,854,812	-0.23%
2025-07-21	30.18	30.18	29.51	29.87	29.57	qfq	1,511,700	45,043,355	-1.03%
2025-07-18	29.80	30.20	29.16	30.18	29.87	qfq	2,159,300	64,239,505	1.28%
2025-07-17	29.70	30.17	29.55	29.80	29.50	qfq	1,547,100	46,196,342	0.00%
2025-07-16	30.10	30.89	29.62	29.80	29.50	qfq	2,891,800	86,893,753	-0.86%
2025-07-15	30.22	30.80	29.85	30.06	29.75	qfq	1,914,999	57,834,389	-1.02%
2025-07-14	31.28	31.29	29.36	30.37	30.06	qfq	2,884,400	86,857,845	-0.78%
2025-07-11	30.58	31.14	30.40	30.61	30.30	qfq	2,235,730	68,631,271	0.82%
2025-07-10	30.45	30.80	29.89	30.36	30.05	qfq	2,583,600	78,255,583	-0.23%
2025-07-09	29.01	31.06	29.00	30.43	30.12	qfq	4,152,500	125,236,823	5.08%
2025-07-08	28.03	29.30	27.89	28.96	28.67	qfq	2,584,300	73,819,922	2.95%
2025-07-07	27.64	28.58	27.55	28.13	27.84	qfq	1,424,200	40,172,771	1.63%
2025-07-04	28.03	28.38	27.66	27.68	27.40	qfq	1,601,000	44,711,190	-0.65%
2025-07-03	27.50	28.10	27.42	27.86	27.58	qfq	1,617,300	44,800,610	1.38%
2025-07-02	28.58	28.77	27.43	27.48	27.20	qfq	2,453,300	68,518,532	-4.28%
2025-07-01	27.97	28.91	27.74	28.71	28.42	qfq	2,608,600	74,098,937	2.28%
2025-06-30	27.90	28.46	27.34	28.07	27.79	qfq	2,519,400	69,980,175	0.61%
2025-06-27	27.90	28.17	27.36	27.90	27.62	qfq	1,819,200	50,368,373	0.54%
2025-06-26	28.01	28.35	27.58	27.75	27.47	qfq	1,409,600	39,243,765	-1.91%
2025-06-25	28.55	28.75	28.00	28.29	28.00	qfq	2,030,900	57,584,176	-0.56%
2025-06-24	28.17	28.83	28.16	28.45	28.16	qfq	1,543,300	43,842,287	1.03%
2025-06-23	28.65	28.70	27.70	28.16	27.87	qfq	1,472,800	41,428,982	0.04%
2025-06-20	28.35	28.48	27.00	28.15	27.86	qfq	2,680,300	74,515,196	-0.78%
2025-06-19	30.00	30.28	28.30	28.37	28.08	qfq	3,441,100	99,642,719	-5.21%
2025-06-18	30.08	30.49	29.50	29.93	29.63	qfq	3,048,700	91,429,638	-1.48%
2025-06-17	30.63	31.68	30.15	30.38	30.07	qfq	4,983,331	153,057,338	-3.19%
2025-06-16	32.00	34.10	30.95	31.38	31.06	qfq	8,072,766	254,405,818	-8.75%
2025-06-13	31.83	34.64	31.65	34.39	34.04	qfq	6,650,600	218,989,189	8.66%
2025-06-12	30.50	31.84	30.23	31.65	31.33	qfq	5,851,789	181,823,216	3.26%
2025-06-11	28.99	30.95	28.30	30.65	30.34	qfq	6,158,008	185,295,463	6.76%
2025-06-10	27.90	30.30	27.50	28.71	28.32	qfq	6,687,266	192,617,344	2.57%
2025-06-09	29.00	29.03	27.70	27.99	27.61	qfq	5,045,300	142,042,264	-4.47%
2025-06-06	28.01	29.89	28.01	29.30	28.90	qfq	4,248,808	124,127,949	3.72%
2025-06-05	27.38	28.49	27.02	28.25	27.87	qfq	4,808,500	134,667,474	2.65%
2025-06-04	27.88	28.86	27.29	27.52	27.15	qfq	6,865,200	192,332,099	0.22%
2025-06-03	25.22	27.96	24.65	27.46	27.09	qfq	6,408,066	172,300,887	8.03%
2025-05-30	26.18	26.21	25.01	25.42	25.07	qfq	3,494,600	89,588,055	-2.57%
2025-05-29	25.98	26.41	25.28	26.09	25.74	qfq	4,666,000	121,041,612	0.42%
2025-05-28	25.84	26.00	25.38	25.98	25.63	qfq	1,983,800	51,071,292	0.43%
2025-05-27	25.25	26.50	25.17	25.87	25.52	qfq	4,112,465	106,486,827	2.50%
2025-05-26	24.04	25.98	24.04	25.24	24.90	qfq	4,122,000	104,475,593	3.87%
2025-05-23	23.95	24.87	23.65	24.30	23.97	qfq	1,932,300	47,283,965	1.42%
2025-05-22	24.20	24.78	23.90	23.96	23.63	qfq	992,300	24,200,353	-1.64%
2025-05-21	24.98	24.98	24.10	24.36	24.03	qfq	1,309,100	31,932,415	-1.46%
2025-05-20	24.59	24.77	24.27	24.72	24.38	qfq	1,606,700	39,463,696	0.90%
2025-05-19	24.80	24.84	24.24	24.50	24.17	qfq	1,271,000	31,019,183	-0.85%
2025-05-16	24.10	24.86	23.97	24.71	24.37	qfq	1,188,200	29,177,891	1.73%
2025-05-15	24.11	24.30	23.85	24.29	23.96	qfq	875,800	21,131,390	0.70%
2025-05-14	24.38	24.38	24.07	24.12	23.79	qfq	793,950	19,189,926	-1.07%
2025-05-13	24.66	24.79	24.28	24.38	24.05	qfq	896,700	21,950,371	-0.33%
2025-05-12	24.25	24.68	24.20	24.46	24.13	qfq	990,767	24,146,155	0.87%
2025-05-09	25.00	25.00	24.05	24.25	23.92	qfq	1,591,767	38,749,824	-2.30%
2025-05-08	24.68	25.04	24.52	24.82	24.48	qfq	1,342,550	33,261,053	0.57%
2025-05-07	24.61	25.18	24.30	24.68	24.34	qfq	2,106,150	51,951,151	0.69%
2025-05-06	24.25	24.69	23.92	24.51	24.18	qfq	1,651,767	40,155,668	1.07%
2025-04-30	23.99	24.40	23.99	24.25	23.92	qfq	979,352	23,726,112	0.04%
2025-04-29	24.54	24.54	23.81	24.24	23.91	qfq	1,566,661	38,020,957	-0.90%
2025-04-28	23.60	24.50	23.27	24.46	24.13	qfq	2,848,700	68,951,962	3.95%
2025-04-25	23.60	23.92	23.36	23.53	23.21	qfq	1,221,700	28,881,404	0.34%
2025-04-24	23.10	23.56	22.90	23.45	23.13	qfq	1,334,100	31,140,184	1.21%
2025-04-23	22.98	23.35	22.73	23.17	22.85	qfq	1,339,600	30,803,084	0.83%
2025-04-22	23.43	23.43	22.90	22.98	22.67	qfq	993,400	23,006,527	-1.29%
2025-04-21	22.51	23.46	22.20	23.28	22.96	qfq	1,389,200	31,749,402	3.56%
2025-04-18	22.87	23.30	22.21	22.48	22.17	qfq	923,300	20,778,737	-1.45%
2025-04-17	22.94	23.16	22.66	22.81	22.50	qfq	769,800	17,652,770	-0.52%
2025-04-16	23.42	23.74	22.63	22.93	22.62	qfq	1,515,300	34,840,618	-2.47%
2025-04-15	23.75	23.92	22.90	23.51	23.19	qfq	2,069,600	48,793,719	1.25%
2025-04-14	23.30	24.08	23.21	23.22	22.90	qfq	1,841,878	43,492,854	0.39%
2025-04-11	22.37	23.20	22.21	23.13	22.82	qfq	1,765,000	40,505,950	2.85%
2025-04-10	22.40	23.15	22.37	22.49	22.18	qfq	1,251,900	28,393,196	1.35%
2025-04-09	21.97	22.39	20.50	22.19	21.89	qfq	1,556,400	33,636,817	-1.07%
2025-04-08	21.77	22.59	21.77	22.43	22.12	qfq	2,001,522	44,493,746	3.03%
2025-04-07	23.13	23.13	21.77	21.77	21.47	qfq	2,539,300	56,038,422	-10.00%
2025-04-03	23.40	24.35	23.40	24.19	23.86	qfq	1,442,700	34,764,778	2.07%
2025-04-02	22.90	24.20	22.90	23.70	23.38	qfq	1,025,000	24,487,448	0.30%
2025-04-01	23.39	23.77	23.33	23.63	23.31	qfq	806,200	19,025,059	1.03%
2025-03-31	23.26	23.47	22.67	23.39	23.07	qfq	1,124,100	25,919,619	-0.34%
2025-03-28	23.52	24.21	23.40	23.47	23.15	qfq	1,060,861	25,036,640	-2.13%
2025-03-27	24.41	24.72	23.88	23.98	23.65	qfq	1,620,100	39,124,865	-2.48%
2025-03-26	23.82	24.68	23.80	24.59	24.26	qfq	2,218,361	53,766,163	3.23%
2025-03-25	25.20	25.60	23.75	23.82	23.50	qfq	3,690,400	91,170,713	-5.18%
2025-03-24	23.78	25.50	23.68	25.12	24.78	qfq	4,810,811	120,025,351	4.67%
2025-03-21	24.34	24.67	23.88	24.00	23.67	qfq	1,895,800	45,812,227	-2.24%
2025-03-20	23.49	25.16	23.49	24.55	24.22	qfq	3,934,050	96,115,398	3.67%
2025-03-19	23.62	23.88	23.27	23.68	23.36	qfq	1,864,850	44,005,316	-0.17%
2025-03-18	23.05	25.20	22.83	23.72	23.40	qfq	4,656,638	112,261,217	3.31%
2025-03-17	23.01	23.25	22.55	22.96	22.65	qfq	1,469,900	33,675,264	-0.22%
2025-03-14	22.58	23.06	22.30	23.01	22.70	qfq	1,089,500	24,771,006	1.77%
2025-03-13	22.62	22.98	22.47	22.61	22.30	qfq	1,067,400	24,159,203	-0.66%
2025-03-12	22.68	23.37	22.68	22.76	22.45	qfq	1,554,400	35,667,731	0.35%
2025-03-11	22.89	22.91	22.11	22.68	22.37	qfq	1,254,000	28,278,252	-0.74%
2025-03-10	23.13	23.80	22.83	22.85	22.54	qfq	1,323,100	30,770,788	-1.21%
2025-03-07	22.93	23.26	22.84	23.13	22.82	qfq	910,200	21,013,973	0.43%
2025-03-06	23.05	23.18	22.84	23.03	22.72	qfq	933,800	21,471,163	-0.13%
2025-03-05	22.83	23.15	22.62	23.06	22.75	qfq	980,100	22,483,122	0.57%
2025-03-04	22.50	22.96	22.30	22.93	22.62	qfq	1,105,898	25,046,614	1.60%
2025-03-03	23.50	23.85	22.50	22.57	22.26	qfq	1,768,200	40,788,151	-3.88%
2025-02-28	23.45	24.39	23.26	23.48	23.16	qfq	2,349,783	55,966,458	-0.09%
2025-02-27	22.97	23.50	22.45	23.50	23.18	qfq	1,624,700	37,229,217	2.00%
2025-02-26	22.92	23.61	22.89	23.04	22.73	qfq	1,263,200	29,357,312	1.14%
2025-02-25	22.88	23.20	22.53	22.78	22.47	qfq	942,200	21,471,777	-0.44%
2025-02-24	22.95	23.05	22.33	22.88	22.57	qfq	1,004,800	22,899,766	-0.31%
2025-02-21	23.72	23.73	22.65	22.95	22.64	qfq	1,507,500	34,619,083	-2.80%
2025-02-20	23.90	24.00	23.15	23.61	23.29	qfq	1,274,022	29,995,139	-0.96%
2025-02-19	22.48	24.24	22.48	23.84	23.52	qfq	2,494,022	58,529,177	6.05%
2025-02-18	23.39	23.39	22.44	22.48	22.17	qfq	1,662,600	37,872,044	-4.01%
2025-02-17	23.43	23.57	23.10	23.42	23.10	qfq	910,122	21,202,588	-0.04%
2025-02-14	23.54	23.77	23.35	23.43	23.11	qfq	1,044,800	24,551,622	0.34%
2025-02-13	24.12	24.15	23.35	23.35	23.03	qfq	1,666,900	39,601,083	-3.47%
2025-02-12	24.40	24.40	23.92	24.19	23.86	qfq	1,308,200	31,523,604	-0.86%
2025-02-11	24.56	24.75	23.95	24.40	24.07	qfq	1,604,761	38,834,744	-1.33%
2025-02-10	24.20	24.75	24.01	24.73	24.39	qfq	2,198,150	53,714,212	2.19%
2025-02-07	24.40	24.40	23.87	24.20	23.87	qfq	2,059,200	49,684,448	0.17%
2025-02-06	24.60	24.70	23.87	24.16	23.83	qfq	1,748,600	42,456,141	-0.17%
2025-02-05	24.50	24.96	24.01	24.20	23.87	qfq	1,168,900	28,670,165	-0.58%
2025-01-27	24.20	24.68	23.61	24.34	24.01	qfq	1,713,500	41,691,492	1.12%
2025-01-24	23.62	24.41	23.51	24.07	23.74	qfq	1,537,800	36,996,092	1.18%
2025-01-23	23.68	24.28	23.57	23.79	23.47	qfq	1,278,061	30,491,441	0.98%
2025-01-22	24.39	24.39	23.50	23.56	23.24	qfq	799,200	18,989,005	-3.40%
2025-01-21	23.69	24.39	23.65	24.39	24.06	qfq	1,198,100	28,822,482	2.87%
2025-01-20	24.45	24.54	23.53	23.71	23.39	qfq	1,359,500	32,433,288	-3.03%
2025-01-17	24.24	24.53	23.87	24.45	24.12	qfq	984,800	23,914,580	1.58%
2025-01-16	24.26	24.67	24.00	24.07	23.74	qfq	1,159,400	28,208,039	-0.33%
2025-01-15	25.09	25.09	24.00	24.15	23.82	qfq	1,765,998	43,157,256	-3.75%
2025-01-14	24.76	25.09	24.50	25.09	24.75	qfq	1,422,600	35,417,369	1.66%
2025-01-13	24.34	25.12	23.85	24.68	24.34	qfq	990,331	24,501,077	-0.64%
2025-01-10	24.76	25.40	24.45	24.84	24.50	qfq	1,451,311	36,185,168	0.89%
2025-01-09	24.34	25.71	23.90	24.62	24.29	qfq	2,243,526	55,551,265	1.65%
2025-01-08	23.06	24.36	22.80	24.22	23.89	qfq	1,885,700	45,042,106	5.03%
2025-01-07	21.70	23.06	21.70	23.06	22.75	qfq	1,329,200	29,903,469	6.27%
2025-01-06	21.99	22.50	21.66	21.70	21.40	qfq	1,080,200	23,702,375	-3.00%
2025-01-03	23.67	23.82	22.37	22.37	22.07	qfq	1,797,200	40,958,324	-5.57%
2025-01-02	23.36	24.40	22.66	23.69	23.37	qfq	1,766,800	41,596,579	-2.47%
2024-12-31	24.50	26.94	23.50	24.29	23.96	qfq	2,740,111	67,489,007	-0.82%
2024-12-30	25.65	25.70	24.35	24.49	24.16	qfq	2,151,300	53,019,088	-4.86%
2024-12-27	24.89	26.00	24.67	25.74	25.39	qfq	1,736,600	44,394,916	3.46%
2024-12-26	24.59	25.30	24.40	24.88	24.54	qfq	1,044,900	26,103,855	1.22%
2024-12-25	25.75	26.65	24.27	24.58	24.25	qfq	2,143,300	53,270,246	-4.47%
2024-12-24	25.51	25.85	24.90	25.73	25.38	qfq	2,618,200	66,211,214	0.16%
2024-12-23	27.50	27.50	25.51	25.69	25.34	qfq	3,262,265	85,768,925	-3.57%
2024-12-20	26.39	28.00	25.97	26.64	26.28	qfq	4,265,900	115,340,012	2.15%
2024-12-19	24.80	26.17	24.26	26.08	25.73	qfq	2,941,400	74,829,792	4.32%
2024-12-18	26.00	26.28	24.80	25.00	24.66	qfq	4,119,370	104,099,526	-4.80%
2024-12-17	25.09	27.72	24.70	26.26	25.90	qfq	5,410,200	142,081,689	4.21%
2024-12-16	25.00	26.46	24.25	25.20	24.86	qfq	3,734,800	95,733,412	2.02%
2024-12-13	24.43	24.90	24.08	24.70	24.36	qfq	1,843,700	45,405,451	1.19%
2024-12-12	25.01	25.15	24.40	24.41	24.08	qfq	2,218,700	54,750,052	-2.44%
2024-12-11	24.80	25.23	24.41	25.02	24.68	qfq	1,996,500	49,578,626	0.64%
2024-12-10	24.69	24.99	24.00	24.86	24.52	qfq	2,980,100	72,966,825	2.77%
2024-12-09	24.57	24.89	23.60	24.19	23.86	qfq	2,128,800	51,647,759	-1.14%
2024-12-06	24.12	24.88	24.00	24.47	24.14	qfq	2,393,570	58,648,942	0.91%
2024-12-05	24.23	24.72	23.88	24.25	23.92	qfq	1,615,800	39,036,258	0.00%
2024-12-04	25.00	25.14	24.10	24.25	23.92	qfq	2,968,500	72,672,060	-4.45%
2024-12-03	25.33	26.10	24.80	25.38	25.03	qfq	2,961,500	75,025,888	0.36%
2024-12-02	25.00	25.95	24.60	25.29	24.95	qfq	4,780,800	121,094,721	0.00%
2024-11-29	23.20	25.29	23.10	25.29	24.95	qfq	4,622,400	113,711,707	10.00%
2024-11-28	22.99	23.45	22.52	22.99	22.68	qfq	2,330,300	53,837,245	-0.99%
2024-11-27	23.23	23.55	22.16	23.22	22.90	qfq	3,608,100	81,765,942	-2.19%
2024-11-26	25.80	25.80	23.19	23.74	23.42	qfq	6,214,800	151,078,584	-7.88%
2024-11-25	24.36	25.77	22.60	25.77	25.42	qfq	8,055,000	193,089,991	9.99%
2024-11-22	21.38	23.43	21.12	23.43	23.11	qfq	3,893,700	87,916,367	10.00%
2024-11-21	21.73	21.85	21.08	21.30	21.01	qfq	2,661,200	56,836,758	-2.74%
2024-11-20	21.71	21.94	21.37	21.90	21.60	qfq	1,533,000	33,156,290	1.01%
2024-11-19	21.12	21.68	20.99	21.68	21.39	qfq	1,549,300	33,106,910	2.75%
2024-11-18	22.62	22.96	20.60	21.10	20.81	qfq	3,031,900	65,021,642	-7.29%
2024-11-15	23.23	23.81	22.63	22.76	22.45	qfq	2,003,700	46,473,730	-4.13%
2024-11-14	23.10	24.69	23.09	23.74	23.42	qfq	4,201,300	101,081,892	2.82%
2024-11-13	22.50	23.25	21.79	23.09	22.78	qfq	2,723,850	61,793,321	2.08%
2024-11-12	23.09	23.19	22.16	22.62	22.31	qfq	1,743,350	39,498,020	-1.95%
2024-11-11	22.61	23.39	22.06	23.07	22.76	qfq	2,712,500	61,598,738	2.08%
2024-11-08	22.48	22.80	22.02	22.60	22.29	qfq	2,087,400	46,929,180	0.53%
2024-11-07	22.80	22.95	21.80	22.48	22.17	qfq	2,909,100	64,807,804	-0.79%
2024-11-06	22.34	23.08	22.03	22.66	22.35	qfq	3,100,500	70,109,057	1.25%
2024-11-05	22.48	22.60	21.58	22.38	22.08	qfq	2,992,400	66,260,266	0.95%
2024-11-04	22.30	23.50	21.90	22.17	21.87	qfq	3,783,363	85,925,777	0.77%
2024-11-01	23.13	23.96	21.72	22.00	21.70	qfq	3,945,600	88,778,542	-4.89%
2024-10-31	21.52	23.76	21.40	23.13	22.82	qfq	4,954,763	113,420,565	7.08%
2024-10-30	20.27	21.60	20.00	21.60	21.31	qfq	3,253,100	67,620,820	5.88%
2024-10-29	21.00	21.00	20.31	20.40	20.12	qfq	2,412,484	49,610,671	-3.91%
2024-10-28	21.06	21.39	20.66	21.23	20.89	qfq	4,049,340	85,000,697	1.05%
2024-10-25	20.60	21.46	20.22	21.01	20.68	qfq	6,591,339	136,892,083	1.45%
2024-10-24	19.82	21.80	19.56	20.71	20.38	qfq	9,810,239	204,304,256	4.49%
2024-10-23	18.30	19.82	18.18	19.82	19.50	qfq	6,184,834	121,771,509	9.99%
2024-10-22	17.69	18.55	17.52	18.02	17.73	qfq	3,818,534	68,666,485	0.56%
2024-10-21	18.70	18.70	17.75	17.92	17.63	qfq	4,534,169	82,382,712	-5.19%
2024-10-18	18.28	19.38	18.06	18.90	18.60	qfq	6,786,372	127,005,480	3.39%
2024-10-17	17.70	18.80	17.28	18.28	17.99	qfq	8,064,894	145,763,999	6.96%
2024-10-16	15.40	17.09	15.38	17.09	16.82	qfq	1,861,201	31,007,675	9.97%
2024-10-15	15.56	15.85	15.19	15.54	15.29	qfq	1,160,300	18,123,780	-0.26%
2024-10-14	15.36	15.67	15.09	15.58	15.33	qfq	1,514,801	23,347,794	2.70%
2024-10-11	15.90	15.94	15.07	15.17	14.93	qfq	1,848,800	28,694,462	-4.59%
2024-10-10	15.98	16.10	15.30	15.90	15.65	qfq	2,566,700	40,395,078	0.06%
2024-10-09	17.53	17.54	15.89	15.89	15.64	qfq	3,541,650	58,283,621	-9.97%
2024-10-08	18.74	18.74	16.30	17.65	17.37	qfq	4,017,400	71,206,727	3.58%
2024-09-30	15.96	17.27	15.80	17.04	16.77	qfq	4,672,923	77,444,622	8.54%
2024-09-27	15.34	15.78	14.80	15.70	15.45	qfq	2,825,700	43,335,204	2.35%
2024-09-26	14.45	15.71	14.20	15.34	15.10	qfq	5,417,140	82,331,498	7.42%
2024-09-25	14.27	14.95	14.01	14.28	14.05	qfq	5,230,150	75,635,886	0.07%
2024-09-24	13.06	14.27	13.06	14.27	14.04	qfq	4,024,751	57,082,357	10.02%
2024-09-23	13.00	13.07	12.75	12.97	12.76	qfq	604,801	7,831,425	-0.08%
2024-09-20	13.19	13.28	12.87	12.98	12.77	qfq	630,700	8,205,909	-1.59%
2024-09-19	12.90	13.32	12.90	13.19	12.98	qfq	783,400	10,329,140	2.17%
2024-09-18	13.13	13.27	12.61	12.91	12.70	qfq	611,300	7,855,384	-1.83%
2024-09-13	13.36	13.37	13.13	13.15	12.94	qfq	471,800	6,237,097	-1.50%
2024-09-12	13.53	13.68	13.33	13.35	13.14	qfq	398,200	5,372,110	-1.33%
2024-09-11	13.50	13.76	13.45	13.53	13.31	qfq	322,300	4,382,178	-1.10%
2024-09-10	13.60	13.75	13.41	13.68	13.46	qfq	464,000	6,315,904	0.88%
2024-09-09	13.69	13.73	13.25	13.56	13.34	qfq	474,800	6,442,986	0.22%
2024-09-06	13.89	13.96	13.52	13.53	13.31	qfq	562,800	7,692,570	-2.10%
2024-09-05	13.72	13.90	13.71	13.82	13.60	qfq	393,690	5,441,575	0.73%
2024-09-04	13.73	13.93	13.72	13.72	13.50	qfq	504,800	6,965,532	-1.15%
2024-09-03	13.62	13.91	13.62	13.88	13.66	qfq	533,100	7,360,019	1.09%
2024-09-02	13.81	14.10	13.70	13.73	13.51	qfq	652,790	9,034,152	-1.15%
2024-08-30	13.70	14.03	13.57	13.89	13.67	qfq	820,700	11,401,938	2.43%
2024-08-29	13.38	13.60	13.24	13.56	13.34	qfq	466,900	6,291,199	1.12%
2024-08-28	13.26	13.58	13.20	13.41	13.20	qfq	728,990	9,786,893	1.13%
2024-08-27	13.43	13.55	13.23	13.26	13.05	qfq	733,200	9,812,582	-1.12%
2024-08-26	13.19	13.68	13.19	13.41	13.20	qfq	591,490	7,961,245	0.98%
2024-08-23	13.42	13.54	13.08	13.28	13.07	qfq	810,500	10,789,243	-1.99%
2024-08-22	13.53	13.85	13.42	13.55	13.33	qfq	1,011,000	13,755,371	0.15%
2024-08-21	13.85	13.99	13.50	13.53	13.31	qfq	1,226,300	16,768,578	-2.73%
2024-08-20	14.60	14.77	13.86	13.91	13.69	qfq	2,022,000	28,747,032	-6.14%
2024-08-19	14.63	15.08	13.98	14.82	14.58	qfq	2,642,400	38,586,017	3.35%
2024-08-16	14.00	15.18	13.87	14.34	14.11	qfq	2,240,900	32,414,974	2.94%
2024-08-15	13.85	14.06	13.68	13.93	13.71	qfq	597,200	8,290,166	0.36%
2024-08-14	14.04	14.08	13.79	13.88	13.66	qfq	459,900	6,400,135	-0.86%
2024-08-13	13.81	14.06	13.68	14.00	13.78	qfq	596,500	8,299,943	1.23%
2024-08-12	14.03	14.03	13.74	13.83	13.61	qfq	548,000	7,573,220	-0.43%
2024-08-09	13.92	14.10	13.81	13.89	13.67	qfq	605,800	8,448,662	0.00%
2024-08-08	13.90	14.00	13.60	13.89	13.67	qfq	519,600	7,180,700	0.00%
2024-08-07	13.90	13.99	13.65	13.89	13.67	qfq	588,400	8,161,866	0.14%
2024-08-06	13.65	13.88	13.56	13.87	13.65	qfq	649,500	8,913,336	2.74%
2024-08-05	14.11	14.21	13.50	13.50	13.29	qfq	1,144,000	15,788,504	-4.19%
2024-08-02	14.28	14.67	14.02	14.09	13.87	qfq	757,400	10,768,751	-2.08%
2024-08-01	14.57	14.66	14.27	14.39	14.16	qfq	778,499	11,214,198	-0.76%
2024-07-31	14.00	14.54	13.94	14.50	14.27	qfq	829,000	11,828,728	3.79%
2024-07-30	13.87	14.15	13.72	13.97	13.75	qfq	402,900	5,608,853	0.65%
2024-07-29	14.03	14.05	13.78	13.88	13.66	qfq	389,100	5,406,075	-1.07%
2024-07-26	13.66	14.05	13.66	14.03	13.81	qfq	645,600	8,988,290	2.56%
2024-07-25	13.50	13.79	13.15	13.68	13.46	qfq	771,200	10,432,495	2.17%
2024-07-24	13.78	13.88	13.37	13.39	13.18	qfq	815,300	11,078,744	-3.60%
2024-07-23	14.20	14.30	13.82	13.89	13.67	qfq	584,400	8,242,736	-1.91%
2024-07-22	14.06	14.25	13.80	14.16	13.93	qfq	678,200	9,556,209	1.43%
2024-07-19	13.81	14.21	13.63	13.96	13.74	qfq	615,700	8,593,732	1.01%
2024-07-18	14.04	14.04	13.56	13.82	13.60	qfq	757,700	10,384,247	-1.00%
2024-07-17	14.18	14.33	13.81	13.96	13.74	qfq	635,400	8,900,795	-1.55%
2024-07-16	14.15	14.45	14.03	14.18	13.95	qfq	541,800	7,682,814	-0.42%
2024-07-15	14.78	14.79	14.17	14.24	13.94	qfq	658,500	9,455,217	-3.65%
2024-07-12	14.76	14.95	14.67	14.78	14.47	qfq	521,800	7,713,794	0.34%
2024-07-11	14.49	14.82	14.48	14.73	14.42	qfq	713,900	10,510,314	2.08%
2024-07-10	14.73	14.78	14.25	14.43	14.13	qfq	698,600	10,138,120	-0.62%
2024-07-09	14.02	14.54	13.74	14.52	14.22	qfq	1,342,800	19,039,190	5.52%
2024-07-08	14.02	14.21	13.72	13.76	13.47	qfq	722,490	10,001,146	-3.23%
2024-07-05	14.10	14.45	13.95	14.22	13.92	qfq	686,900	9,751,856	-0.84%
2024-07-04	14.26	14.87	14.26	14.34	14.04	qfq	590,300	8,550,868	-2.18%
2024-07-03	14.95	15.63	14.66	14.66	14.36	qfq	811,500	12,216,422	-1.81%
2024-07-02	14.76	15.06	14.75	14.93	14.62	qfq	551,600	8,233,833	1.22%
2024-07-01	14.82	14.97	14.48	14.75	14.44	qfq	480,900	7,048,722	-0.47%
2024-06-28	14.74	15.10	14.70	14.82	14.51	qfq	542,300	8,083,677	-0.13%
2024-06-27	15.20	15.21	14.84	14.84	14.53	qfq	593,200	8,891,864	-2.30%
2024-06-26	14.56	15.36	14.38	15.19	14.87	qfq	775,700	11,538,485	4.26%
2024-06-25	14.43	14.85	14.43	14.57	14.27	qfq	814,400	11,918,855	0.97%
2024-06-24	15.12	15.12	14.30	14.43	14.13	qfq	1,043,500	15,241,501	-4.37%
2024-06-21	15.14	15.29	14.81	15.09	14.78	qfq	572,400	8,659,662	-0.46%
2024-06-20	15.36	15.57	15.10	15.16	14.85	qfq	630,400	9,630,482	-2.07%
2024-06-19	15.66	15.66	15.30	15.48	15.16	qfq	688,600	10,647,190	0.26%
2024-06-18	15.19	15.57	14.80	15.44	15.12	qfq	940,599	14,374,431	3.07%
2024-06-17	15.15	15.19	14.89	14.98	14.67	qfq	752,899	11,288,847	-1.64%
2024-06-14	15.34	15.48	14.83	15.23	14.91	qfq	680,800	10,357,022	-0.72%
2024-06-13	15.44	15.50	15.13	15.34	15.02	qfq	738,700	11,303,632	-0.39%
2024-06-12	15.15	15.48	15.11	15.40	15.08	qfq	863,200	13,256,585	1.65%
2024-06-11	14.98	15.29	14.63	15.15	14.84	qfq	963,500	14,372,925	0.87%
2024-06-07	14.80	15.20	14.61	15.02	14.71	qfq	1,044,000	15,543,350	2.95%
2024-06-06	15.40	15.64	14.50	14.59	14.29	qfq	1,650,400	24,677,117	-5.87%
2024-06-05	15.65	15.65	15.27	15.50	15.18	qfq	953,000	14,713,050	-1.34%
2024-06-04	16.01	16.09	15.34	15.71	15.38	qfq	1,654,300	25,755,917	-1.87%
2024-06-03	16.80	16.80	15.80	16.01	15.68	qfq	1,593,500	25,804,104	-3.79%
2024-05-31	16.55	16.77	16.40	16.64	16.29	qfq	1,195,200	19,886,216	0.54%
2024-05-30	16.34	16.94	16.30	16.55	16.21	qfq	1,041,300	17,344,748	-0.60%
2024-05-29	16.41	16.85	16.26	16.65	16.30	qfq	1,225,700	20,332,634	0.79%
2024-05-28	16.02	17.00	16.02	16.52	16.18	qfq	2,188,500	36,544,346	1.23%
2024-05-27	16.19	16.47	16.01	16.32	15.98	qfq	852,700	13,816,283	0.06%
2024-05-24	16.48	16.59	16.30	16.31	15.97	qfq	904,899	14,867,437	-0.67%
2024-05-23	16.76	16.77	16.31	16.42	16.08	qfq	1,261,800	20,811,239	-2.26%
2024-05-22	16.86	16.86	16.50	16.80	16.45	qfq	1,449,000	24,215,774	0.48%
2024-05-21	17.09	17.09	16.61	16.72	16.37	qfq	1,685,700	28,171,169	-2.34%
2024-05-20	16.90	17.16	16.82	17.12	16.76	qfq	2,342,110	39,860,612	0.82%
2024-05-17	17.60	17.66	16.70	16.98	16.63	qfq	3,351,190	56,666,886	-1.96%
2024-05-16	17.84	18.56	17.23	17.32	16.96	qfq	4,794,000	84,319,429	-4.52%
2024-05-15	17.33	19.00	17.31	18.14	17.76	qfq	7,057,355	128,618,454	-4.68%
2024-05-14	19.46	20.39	18.51	19.03	18.63	qfq	11,470,312	226,015,352	2.64%
2024-05-13	17.00	18.54	17.00	18.54	18.16	qfq	5,980,012	107,340,939	10.03%
2024-05-10	18.39	18.39	16.68	16.85	16.50	qfq	6,920,232	120,308,925	-3.99%
2024-05-09	16.19	17.55	15.95	17.55	17.19	qfq	2,124,309	36,901,024	10.03%
2024-05-08	16.29	16.29	15.83	15.95	15.62	qfq	1,109,000	17,752,961	-2.15%
2024-05-07	16.20	16.35	15.82	16.30	15.96	qfq	1,145,400	18,567,485	1.37%
2024-05-06	15.78	16.24	15.78	16.08	15.75	qfq	1,048,700	16,761,729	2.42%
2024-04-30	15.60	15.88	15.44	15.70	15.37	qfq	1,100,538	17,187,961	0.45%
2024-04-29	15.30	15.85	15.30	15.63	15.31	qfq	1,383,500	21,586,093	1.43%
2024-04-26	15.41	15.61	14.65	15.41	15.09	qfq	1,830,309	27,895,208	3.98%
2024-04-25	14.50	14.99	14.50	14.82	14.51	qfq	1,193,290	17,706,899	0.88%
2024-04-24	14.37	14.78	14.21	14.69	14.39	qfq	1,269,186	18,537,530	2.80%
2024-04-23	13.69	14.55	13.63	14.29	13.99	qfq	2,150,460	30,502,648	4.31%
2024-04-22	14.06	14.06	13.00	13.70	13.42	qfq	1,507,566	20,431,391	-0.87%
2024-04-19	13.92	14.10	13.49	13.82	13.53	qfq	1,124,136	15,498,084	0.80%
2024-04-18	13.90	14.26	13.49	13.71	13.43	qfq	1,841,022	25,634,575	-1.65%
2024-04-17	12.62	14.11	12.62	13.94	13.65	qfq	2,791,905	38,043,030	8.57%
2024-04-16	14.31	14.31	12.84	12.84	12.57	qfq	1,851,200	24,035,369	-10.02%
2024-04-15	14.30	15.40	14.27	14.27	13.97	qfq	2,783,196	40,624,003	-10.03%
2024-04-12	15.54	17.00	15.54	15.86	15.53	qfq	2,428,000	39,447,654	2.06%
2024-04-11	15.63	15.93	15.28	15.54	15.22	qfq	1,002,700	15,736,395	-1.02%
2024-04-10	16.39	16.42	15.41	15.70	15.37	qfq	1,568,800	24,631,223	-4.15%
2024-04-09	15.85	16.58	15.66	16.38	16.04	qfq	1,638,500	26,458,656	4.80%
2024-04-08	16.61	16.89	15.60	15.63	15.31	qfq	1,402,800	22,443,707	-5.90%
2024-04-03	16.92	16.92	16.33	16.61	16.27	qfq	1,070,750	17,729,527	-1.83%
2024-04-02	16.60	17.00	16.42	16.92	16.57	qfq	1,613,400	27,096,420	1.74%
2024-04-01	16.08	16.67	16.05	16.63	16.28	qfq	1,379,222	22,658,358	3.42%
2024-03-29	16.08	16.56	15.79	16.08	15.75	qfq	1,595,122	25,564,659	0.19%
2024-03-28	15.55	16.40	15.43	16.05	15.72	qfq	1,420,700	22,748,721	3.68%
2024-03-27	16.00	16.04	15.47	15.48	15.16	qfq	1,366,200	21,545,519	-3.25%
2024-03-26	16.02	16.28	15.75	16.00	15.67	qfq	1,201,800	19,221,468	-0.25%
2024-03-25	16.48	16.75	15.95	16.04	15.71	qfq	1,260,300	20,512,839	-3.72%
2024-03-22	17.03	17.07	16.51	16.66	16.31	qfq	1,169,900	19,551,771	-2.40%
2024-03-21	17.43	17.47	16.71	17.07	16.72	qfq	1,515,500	25,812,197	-0.64%
2024-03-20	16.62	17.20	16.54	17.18	16.82	qfq	1,607,509	27,278,021	3.56%
2024-03-19	16.43	16.90	16.28	16.59	16.25	qfq	1,354,900	22,600,670	0.85%
2024-03-18	16.37	16.80	16.19	16.45	16.11	qfq	1,254,300	20,528,641	0.92%
2024-03-15	15.88	16.35	15.73	16.30	15.96	qfq	1,347,000	21,566,695	2.64%
2024-03-14	16.00	16.02	15.55	15.88	15.55	qfq	999,300	15,801,132	-0.75%
2024-03-13	16.11	16.11	15.54	16.00	15.67	qfq	1,479,600	23,446,020	1.27%
2024-03-12	15.18	15.80	15.12	15.80	15.47	qfq	1,721,900	26,678,334	4.64%
2024-03-11	14.86	15.29	14.86	15.10	14.79	qfq	929,000	13,951,715	0.73%
2024-03-08	15.05	15.08	14.75	14.99	14.68	qfq	781,800	11,677,965	0.00%
2024-03-07	15.22	15.50	14.81	14.99	14.68	qfq	1,250,500	18,817,975	-0.79%
2024-03-06	14.86	15.35	14.51	15.11	14.80	qfq	1,431,900	21,566,068	1.68%
2024-03-05	15.20	15.40	14.78	14.86	14.55	qfq	1,188,300	17,803,484	-3.26%
2024-03-04	15.26	15.68	15.06	15.36	15.04	qfq	1,430,900	21,947,679	0.99%
2024-03-01	15.30	15.55	14.93	15.21	14.89	qfq	1,431,500	21,730,517	0.07%
2024-02-29	14.13	15.56	14.13	15.20	14.88	qfq	2,668,800	40,022,215	2.84%
2024-02-28	16.43	16.88	14.78	14.78	14.47	qfq	2,593,700	40,860,854	-9.99%
2024-02-27	15.91	16.49	15.91	16.42	16.08	qfq	1,430,000	23,316,727	3.21%
2024-02-26	15.68	16.41	15.50	15.91	15.58	qfq	2,069,800	33,065,475	0.70%
2024-02-23	15.02	16.01	14.85	15.80	15.47	qfq	2,627,600	40,213,721	4.36%
2024-02-22	14.91	15.88	14.58	15.14	14.83	qfq	3,254,250	48,951,516	2.16%
2024-02-21	13.40	14.82	13.28	14.82	14.51	qfq	1,531,000	21,968,111	10.02%
2024-02-20	12.92	13.65	12.92	13.47	13.19	qfq	1,684,000	22,529,327	2.82%
2024-02-19	12.38	13.18	12.38	13.10	12.83	qfq	2,725,800	35,067,609	8.99%
2024-02-08	10.94	12.02	10.00	12.02	11.77	qfq	3,455,072	37,850,829	9.87%
2024-02-07	12.17	12.34	10.94	10.94	10.71	qfq	3,210,000	36,321,792	-10.03%
2024-02-06	11.67	12.75	11.67	12.16	11.91	qfq	3,157,022	37,687,738	-6.25%
2024-02-05	14.40	14.41	12.97	12.97	12.70	qfq	988,600	13,141,588	-9.99%
2024-02-02	15.92	15.94	14.21	14.41	14.11	qfq	2,081,300	30,773,653	-8.74%
2024-02-01	15.50	16.08	15.48	15.79	15.46	qfq	1,532,850	24,197,295	0.19%
2024-01-31	16.92	17.17	15.71	15.76	15.43	qfq	1,868,500	30,495,772	-6.64%
2024-01-30	17.63	17.69	16.82	16.88	16.53	qfq	1,387,700	23,897,592	-4.47%
2024-01-29	18.60	18.93	17.53	17.67	17.30	qfq	1,706,400	30,975,930	-3.18%
2024-01-26	18.51	18.68	18.01	18.25	17.87	qfq	1,809,600	33,154,232	-1.88%
2024-01-25	17.30	18.74	17.02	18.60	18.21	qfq	3,184,100	57,071,734	6.84%
2024-01-24	17.63	17.88	16.55	17.41	17.05	qfq	4,135,050	71,708,977	-3.81%
2024-01-23	18.41	19.30	18.10	18.10	17.72	qfq	2,575,000	46,888,209	-10.00%
2024-01-22	22.32	22.37	20.11	20.11	19.69	qfq	3,197,350	68,611,591	-9.98%
2024-01-19	21.90	22.50	21.81	22.34	21.88	qfq	2,657,850	58,867,190	2.01%
2024-01-18	21.50	22.08	21.00	21.90	21.45	qfq	2,685,620	58,060,506	1.25%
2024-01-17	21.43	21.86	21.37	21.63	21.18	qfq	2,331,100	50,484,993	0.23%
2024-01-16	21.12	21.77	20.91	21.58	21.13	qfq	2,315,700	49,550,613	1.31%
2024-01-15	20.48	21.31	20.35	21.30	20.86	qfq	1,225,500	25,613,374	3.60%
2024-01-12	20.75	21.10	20.41	20.56	20.13	qfq	674,200	13,981,793	-1.11%
2024-01-11	20.69	20.85	20.32	20.79	20.36	qfq	666,900	13,770,490	1.61%
2024-01-10	20.77	20.91	20.30	20.46	20.04	qfq	861,600	17,787,216	-1.49%
2024-01-09	20.68	21.12	20.52	20.77	20.34	qfq	957,400	19,961,018	1.32%
2024-01-08	20.53	21.04	20.50	20.50	20.07	qfq	802,100	16,570,665	-2.19%
2024-01-05	21.34	21.72	20.83	20.96	20.52	qfq	883,500	18,716,775	-1.60%
2024-01-04	21.20	21.43	21.10	21.30	20.86	qfq	905,000	19,267,902	0.52%
2024-01-03	21.36	21.55	20.87	21.19	20.75	qfq	1,018,600	21,663,880	-1.30%
2024-01-02	20.82	21.58	20.82	21.47	21.02	qfq	1,154,700	24,541,771	3.12%
2023-12-29	20.51	20.99	20.32	20.82	20.39	qfq	966,600	20,070,411	1.76%
2023-12-28	20.08	20.77	19.76	20.46	20.04	qfq	1,030,700	21,017,108	2.66%
2023-12-27	20.00	20.19	19.57	19.93	19.52	qfq	979,000	19,481,184	0.20%
2023-12-26	20.49	20.49	19.89	19.89	19.48	qfq	915,150	18,329,546	-2.45%
2023-12-25	20.93	20.93	20.37	20.39	19.97	qfq	1,100,400	22,569,637	-2.11%
2023-12-22	21.11	21.25	20.70	20.83	20.40	qfq	829,900	17,325,884	-1.37%
2023-12-21	21.18	21.23	20.43	21.12	20.68	qfq	882,400	18,428,490	0.52%
2023-12-20	21.30	21.50	21.00	21.01	20.57	qfq	740,900	15,757,459	-1.36%
2023-12-19	21.08	21.33	20.90	21.30	20.86	qfq	639,800	13,523,888	1.04%
2023-12-18	21.38	21.63	21.03	21.08	20.64	qfq	1,074,300	22,911,341	-0.71%
2023-12-15	21.38	21.55	21.21	21.23	20.79	qfq	708,500	15,114,722	-0.42%
2023-12-14	21.48	21.67	21.19	21.32	20.88	qfq	647,300	13,822,569	-0.09%
2023-12-13	21.46	21.59	21.23	21.34	20.90	qfq	779,700	16,711,623	0.00%
2023-12-12	21.55	21.60	21.21	21.34	20.90	qfq	689,200	14,681,699	-0.74%
2023-12-11	21.05	21.67	21.05	21.50	21.05	qfq	899,000	19,284,208	1.13%
2023-12-08	21.93	22.00	21.26	21.26	20.82	qfq	947,000	20,371,247	-2.39%
2023-12-07	22.10	22.27	21.71	21.78	21.33	qfq	865,900	18,936,547	-1.85%
2023-12-06	22.19	22.68	22.08	22.19	21.73	qfq	993,300	22,164,059	0.27%
2023-12-05	22.35	22.44	22.06	22.13	21.67	qfq	1,136,801	25,297,615	-0.98%
2023-12-04	22.48	22.59	22.28	22.35	21.89	qfq	1,373,201	30,723,580	-0.58%
2023-12-01	22.64	22.80	22.34	22.48	22.01	qfq	983,700	22,091,373	-0.79%
2023-11-30	23.02	23.07	22.45	22.66	22.19	qfq	1,201,800	27,271,402	-1.82%
2023-11-29	23.38	23.56	22.92	23.08	22.60	qfq	1,399,800	32,483,092	-1.28%
2023-11-28	23.56	23.99	23.05	23.38	22.89	qfq	2,120,230	49,705,944	-0.81%
2023-11-27	23.56	24.09	22.79	23.57	23.08	qfq	2,140,500	50,190,850	0.77%
2023-11-24	23.16	23.80	22.81	23.39	22.90	qfq	2,806,000	65,434,383	1.04%
2023-11-23	22.30	23.19	22.05	23.15	22.67	qfq	4,153,300	94,781,254	3.81%
2023-11-22	21.72	22.48	21.65	22.30	21.84	qfq	2,068,600	45,727,608	2.29%
2023-11-21	22.06	22.24	21.75	21.80	21.35	qfq	1,084,900	23,843,999	-1.18%
2023-11-20	21.71	22.11	21.63	22.06	21.60	qfq	1,134,000	24,871,172	1.19%
2023-11-17	21.68	21.93	21.61	21.80	21.35	qfq	813,996	17,690,948	0.83%
2023-11-16	21.82	21.98	21.60	21.62	21.17	qfq	801,300	17,444,192	-0.92%
2023-11-15	21.49	21.94	21.32	21.82	21.37	qfq	1,700,599	36,849,232	1.96%
2023-11-14	21.41	21.58	21.27	21.40	20.96	qfq	1,025,200	21,923,440	0.05%
2023-11-13	21.17	21.49	21.17	21.39	20.95	qfq	1,705,896	36,347,783	0.85%
2023-11-10	21.30	21.45	21.02	21.21	20.77	qfq	870,800	18,441,101	-0.24%
2023-11-09	21.41	21.65	21.16	21.26	20.82	qfq	916,900	19,515,908	-0.70%
2023-11-08	21.50	21.65	21.18	21.41	20.97	qfq	1,424,376	30,432,531	0.05%
2023-11-07	21.06	21.58	21.06	21.40	20.96	qfq	1,614,000	34,413,900	0.61%
2023-11-06	20.89	21.40	20.62	21.27	20.83	qfq	2,613,900	54,915,542	2.60%
2023-11-03	21.20	21.26	20.40	20.73	20.30	qfq	2,713,200	56,406,676	-1.29%
2023-11-02	20.70	21.22	20.55	21.00	20.56	qfq	3,237,900	67,892,868	0.53%
2023-11-01	21.46	22.01	20.78	20.89	20.46	qfq	4,618,176	98,804,889	-2.61%
2023-10-31	20.60	21.55	20.55	21.45	21.00	qfq	3,524,400	74,524,197	3.27%
2023-10-30	20.46	20.79	20.22	20.77	20.34	qfq	2,563,882	52,750,911	1.52%
2023-10-27	20.34	20.70	20.26	20.46	20.04	qfq	2,136,200	43,659,408	-0.15%
2023-10-26	20.57	20.68	20.15	20.49	20.06	qfq	2,445,900	49,927,758	-3.17%
2023-10-25	22.30	22.30	20.43	21.16	20.72	qfq	6,163,000	127,817,802	-2.94%
2023-10-24	20.77	21.81	20.42	21.80	21.35	qfq	5,631,200	120,112,840	6.13%
2023-10-23	20.22	20.67	20.20	20.54	20.11	qfq	2,054,400	42,075,334	1.58%
2023-10-20	20.44	20.86	20.06	20.22	19.80	qfq	1,897,000	38,492,897	-1.51%
2023-10-19	20.40	20.94	19.92	20.53	20.10	qfq	2,202,500	45,217,232	-0.68%
2023-10-18	20.25	21.55	20.02	20.67	20.24	qfq	3,051,323	63,310,993	2.53%
2023-10-17	21.59	21.65	19.81	20.16	19.74	qfq	3,768,022	76,896,651	-7.86%
2023-10-16	21.82	22.29	21.50	21.88	21.43	qfq	3,635,200	79,005,650	-2.50%
2023-10-13	22.02	24.33	21.80	22.44	21.97	qfq	5,035,900	115,104,194	1.45%
2023-10-12	22.02	22.25	21.61	22.12	21.66	qfq	3,432,322	75,132,715	-0.63%
2023-10-11	22.79	22.81	21.65	22.26	21.80	qfq	4,779,100	105,217,608	-2.58%
2023-10-10	23.82	24.27	22.56	22.85	22.38	qfq	6,499,922	149,384,307	-3.05%
2023-10-09	21.45	23.57	21.45	23.57	23.08	qfq	1,732,900	40,140,666	9.99%
2023-09-28	22.94	22.94	21.13	21.43	20.99	qfq	2,582,200	55,924,197	-6.79%
2023-09-27	22.15	23.06	22.15	22.99	22.51	qfq	1,410,700	32,099,309	4.64%
2023-09-26	22.98	22.98	21.90	21.97	21.51	qfq	845,700	18,904,185	-4.40%
2023-09-25	22.88	23.38	22.79	22.98	22.50	qfq	384,200	8,848,568	0.35%
2023-09-22	22.43	22.94	22.33	22.90	22.42	qfq	418,200	9,466,323	2.14%
2023-09-21	22.66	22.92	22.35	22.42	21.95	qfq	475,300	10,737,813	-1.67%
2023-09-20	22.71	23.30	22.66	22.80	22.33	qfq	494,600	11,354,957	-0.78%
2023-09-19	23.36	23.36	22.70	22.98	22.50	qfq	531,700	12,173,182	-1.25%
2023-09-18	22.63	23.75	22.16	23.27	22.79	qfq	993,700	23,101,856	2.65%
2023-09-15	22.42	22.86	22.07	22.67	22.20	qfq	666,100	14,968,231	0.09%
2023-09-14	22.64	22.95	22.32	22.65	22.18	qfq	811,300	18,358,215	0.09%
2023-09-13	23.53	23.53	22.40	22.63	22.16	qfq	663,600	15,072,195	-2.88%
2023-09-12	23.14	23.42	22.80	23.30	22.82	qfq	482,100	11,179,273	1.00%
2023-09-11	23.29	23.50	22.70	23.07	22.59	qfq	601,848	13,873,988	0.00%
2023-09-08	22.61	23.37	22.61	23.07	22.59	qfq	500,400	11,561,077	0.79%
2023-09-07	23.11	23.50	22.79	22.89	22.41	qfq	573,400	13,303,701	-2.43%
2023-09-06	22.77	23.54	22.64	23.46	22.97	qfq	756,900	17,594,561	2.85%
2023-09-05	23.16	23.20	22.63	22.81	22.34	qfq	428,200	9,799,931	-0.83%
2023-09-04	23.05	23.30	22.70	23.00	22.52	qfq	555,100	12,709,424	0.17%
2023-09-01	23.15	23.44	22.84	22.96	22.48	qfq	461,400	10,634,841	-0.82%
2023-08-31	23.42	23.42	22.93	23.15	22.67	qfq	845,200	19,627,171	-1.53%
2023-08-30	22.63	23.82	22.36	23.51	23.02	qfq	1,187,682	27,760,461	3.84%
2023-08-29	20.77	22.77	20.71	22.64	22.17	qfq	1,855,300	41,020,016	9.06%
2023-08-28	22.45	22.49	20.64	20.76	20.33	qfq	952,100	20,340,104	-2.54%
2023-08-25	21.75	22.20	21.20	21.30	20.86	qfq	776,200	16,725,737	-2.83%
2023-08-24	21.72	22.29	21.40	21.92	21.46	qfq	785,000	17,157,022	0.87%
2023-08-23	21.84	22.42	21.70	21.73	21.28	qfq	598,300	13,097,620	-2.47%
2023-08-22	22.56	22.90	21.84	22.28	21.82	qfq	533,800	11,837,266	-0.54%
2023-08-21	22.56	23.14	22.30	22.40	21.93	qfq	540,100	12,242,079	-0.80%
2023-08-18	22.78	23.18	22.49	22.58	22.11	qfq	624,300	14,281,213	-0.18%
2023-08-17	22.00	22.63	21.73	22.62	22.15	qfq	814,700	18,031,044	2.03%
2023-08-16	22.56	22.67	22.10	22.17	21.71	qfq	477,500	10,685,687	-2.12%
2023-08-15	23.05	23.11	22.45	22.65	22.18	qfq	508,600	11,527,724	-1.52%
2023-08-14	23.06	23.09	22.42	23.00	22.52	qfq	660,000	14,966,045	-0.04%
2023-08-11	23.45	23.58	23.00	23.01	22.53	qfq	508,700	11,813,078	-1.41%
2023-08-10	23.68	23.68	22.97	23.34	22.86	qfq	399,200	9,316,744	-0.26%
2023-08-09	23.69	24.11	23.38	23.40	22.91	qfq	352,100	8,316,388	-1.76%
2023-08-08	24.52	24.52	23.71	23.82	23.33	qfq	470,500	11,270,420	-1.37%
2023-08-07	24.39	24.53	24.02	24.15	23.65	qfq	399,100	9,675,193	-0.37%
2023-08-04	24.70	24.70	24.08	24.24	23.74	qfq	707,300	17,196,713	-0.98%
2023-08-03	24.42	24.97	24.40	24.48	23.97	qfq	540,259	13,275,841	-1.29%
2023-08-02	24.47	24.88	24.40	24.80	24.29	qfq	550,100	13,577,027	1.02%
2023-08-01	24.65	24.94	24.45	24.55	24.04	qfq	688,400	16,949,990	-0.49%
2023-07-31	24.62	25.09	24.56	24.67	24.16	qfq	709,000	17,589,225	0.00%
2023-07-28	24.00	24.88	23.85	24.67	24.16	qfq	907,500	22,235,942	1.77%
2023-07-27	24.14	24.98	24.14	24.24	23.74	qfq	876,700	21,507,648	0.04%
2023-07-26	24.84	25.00	24.16	24.23	23.73	qfq	490,200	11,949,323	-1.98%
2023-07-25	24.45	24.80	24.13	24.72	24.21	qfq	708,900	17,408,869	2.45%
2023-07-24	24.30	24.70	23.72	24.13	23.63	qfq	657,900	15,949,245	0.33%
2023-07-21	24.11	24.33	23.82	24.05	23.55	qfq	535,400	12,906,238	0.17%
2023-07-20	24.50	24.64	23.97	24.01	23.51	qfq	636,500	15,415,992	-2.16%
2023-07-19	24.91	25.15	24.45	24.54	24.03	qfq	492,900	12,176,431	-1.76%
2023-07-18	24.81	25.20	24.33	24.98	24.46	qfq	537,000	13,298,345	0.52%
2023-07-17	24.52	24.89	24.20	24.85	24.33	qfq	564,900	13,899,563	1.39%