SECURITY DETAIL · RAW DATA

阿科力603722.SH

ASSECNYSTOCK

最近收盘价29.082026-07-17

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）3,633,639

成交额（元）110,634,329

日线记录723

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 723 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
2025-05-28	2025-06-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	31.77	32.00	29.01	29.08	29.08	qfq	3,633,639	110,634,329	-9.77%
2026-07-16	32.69	33.58	31.79	32.23	32.23	qfq	3,024,750	98,047,159	-0.37%
2026-07-15	33.10	33.76	32.00	32.35	32.35	qfq	2,964,800	97,014,517	-3.29%
2026-07-14	33.71	34.72	32.20	33.45	33.45	qfq	4,085,489	135,369,614	-0.77%
2026-07-13	36.35	37.17	33.71	33.71	33.71	qfq	6,173,650	216,299,455	-10.01%
2026-07-10	38.06	41.38	37.12	37.46	37.46	qfq	9,087,157	352,183,397	-1.81%
2026-07-09	39.95	41.86	36.90	38.15	38.15	qfq	9,264,500	354,175,884	-6.95%
2026-07-08	41.00	42.96	39.83	41.00	41.00	qfq	11,866,584	489,006,640	-7.34%
2026-07-07	47.92	47.92	43.70	44.25	44.25	qfq	18,792,647	881,085,542	1.58%
2026-07-06	43.56	43.56	43.56	43.56	43.56	qfq	594,650	25,902,954	10.00%
2026-06-26	36.36	39.60	35.78	39.60	39.60	qfq	5,689,645	218,708,271	10.00%
2026-06-25	36.76	38.17	35.03	36.00	36.00	qfq	2,837,000	102,988,609	-1.75%
2026-06-24	37.39	38.70	36.00	36.64	36.64	qfq	2,886,962	106,399,723	-2.01%
2026-06-23	38.00	38.88	37.18	37.39	37.39	qfq	1,880,500	71,342,068	-2.32%
2026-06-22	39.16	40.38	37.94	38.28	38.28	qfq	2,639,800	102,101,206	-2.94%
2026-06-18	37.08	40.68	37.01	39.44	39.44	qfq	4,145,700	163,687,069	5.31%
2026-06-17	38.18	39.11	37.43	37.45	37.45	qfq	2,279,400	86,738,971	-1.96%
2026-06-16	39.00	39.75	38.13	38.20	38.20	qfq	2,533,300	98,116,458	-2.72%
2026-06-15	40.00	40.00	37.21	39.27	39.27	qfq	4,303,900	165,764,028	-1.73%
2026-06-12	40.00	42.00	39.19	39.96	39.96	qfq	5,227,463	211,356,399	0.76%
2026-06-11	38.81	40.80	38.16	39.66	39.66	qfq	5,729,847	226,759,680	1.69%
2026-06-10	35.45	39.56	35.45	39.00	39.00	qfq	6,391,394	246,180,895	8.45%
2026-06-09	34.54	36.63	34.54	35.96	35.96	qfq	2,209,782	78,974,266	4.38%
2026-06-08	34.52	34.90	33.50	34.45	34.45	qfq	1,567,199	53,714,288	-2.49%
2026-06-05	34.45	35.63	33.60	35.33	35.33	qfq	1,742,200	60,616,480	2.55%
2026-06-04	35.30	35.30	34.13	34.45	34.45	qfq	1,131,000	38,993,919	-1.57%
2026-06-03	35.34	35.70	34.61	35.00	35.00	qfq	1,361,800	47,994,021	-0.99%
2026-06-02	37.00	37.00	34.87	35.35	35.35	qfq	1,337,800	47,324,702	-2.43%
2026-06-01	34.94	37.26	34.73	36.23	36.23	qfq	2,176,699	78,760,899	3.75%
2026-05-29	37.45	37.70	34.53	34.92	34.92	qfq	2,306,399	81,728,245	-6.76%
2026-05-28	37.00	37.79	36.10	37.45	37.45	qfq	1,304,550	48,043,680	1.30%
2026-05-27	37.13	37.60	36.66	36.97	36.97	qfq	1,420,999	52,666,577	-0.48%
2026-05-26	38.65	38.91	36.85	37.15	37.15	qfq	2,565,574	96,269,806	-3.88%
2026-05-25	39.74	40.33	38.00	38.65	38.65	qfq	2,060,474	80,451,301	-1.78%
2026-05-22	39.00	39.88	38.30	39.35	39.35	qfq	1,695,000	66,494,788	1.37%
2026-05-21	39.71	41.75	38.50	38.82	38.82	qfq	3,001,600	120,718,435	-2.24%
2026-05-20	40.22	41.50	39.48	39.71	39.71	qfq	1,727,900	68,999,827	-2.14%
2026-05-19	40.60	41.58	39.87	40.58	40.58	qfq	1,750,300	70,986,786	-0.27%
2026-05-18	40.98	41.29	40.00	40.69	40.69	qfq	1,636,300	66,290,785	-1.50%
2026-05-15	39.52	42.19	39.31	41.31	41.31	qfq	3,009,774	123,344,723	4.85%
2026-05-14	39.14	40.16	38.49	39.40	39.40	qfq	1,443,500	56,719,633	0.95%
2026-05-13	38.98	39.46	38.79	39.03	39.03	qfq	868,700	33,955,796	0.13%
2026-05-12	40.06	40.20	38.81	38.98	38.98	qfq	1,322,300	52,017,296	-2.91%
2026-05-11	40.17	41.00	40.03	40.15	40.15	qfq	1,317,273	53,307,506	0.00%
2026-05-08	39.19	40.50	38.93	40.15	40.15	qfq	1,572,050	62,859,938	1.01%
2026-05-07	38.60	40.68	38.60	39.75	39.75	qfq	1,896,100	75,819,809	2.45%
2026-05-06	39.25	39.50	38.44	38.80	38.80	qfq	1,176,200	45,839,863	-0.72%
2026-04-30	38.70	39.38	38.63	39.08	39.08	qfq	1,168,700	45,612,319	0.21%
2026-04-29	38.00	39.42	37.56	39.00	39.00	qfq	1,345,250	52,234,966	2.82%
2026-04-28	38.53	38.89	37.81	37.93	37.93	qfq	1,079,600	41,283,452	-2.04%
2026-04-27	38.50	38.95	37.71	38.72	38.72	qfq	1,404,900	53,687,511	-0.15%
2026-04-24	38.50	39.44	37.83	38.78	38.78	qfq	2,207,150	85,224,578	1.92%
2026-04-23	36.88	38.56	36.08	38.05	38.05	qfq	2,799,800	105,670,942	3.23%
2026-04-22	36.71	37.10	36.48	36.86	36.86	qfq	760,900	28,023,592	-0.03%
2026-04-21	37.15	37.58	36.57	36.87	36.87	qfq	812,100	29,941,000	-0.75%
2026-04-20	37.12	37.75	37.01	37.15	37.15	qfq	1,066,900	39,873,095	0.08%
2026-04-17	36.29	37.14	35.92	37.12	37.12	qfq	1,050,900	38,476,975	2.48%
2026-04-16	35.57	36.58	35.20	36.22	36.22	qfq	1,362,000	49,209,572	1.83%
2026-04-15	35.68	35.74	35.02	35.57	35.57	qfq	873,900	30,921,029	0.20%
2026-04-14	34.60	35.52	34.10	35.50	35.50	qfq	1,163,200	40,508,736	3.92%
2026-04-13	34.40	34.40	33.90	34.16	34.16	qfq	738,800	25,213,109	-0.73%
2026-04-10	33.88	34.76	33.80	34.41	34.41	qfq	872,400	30,039,956	1.80%
2026-04-09	34.25	34.25	33.77	33.80	33.80	qfq	593,100	20,112,306	-1.17%
2026-04-08	33.90	34.45	33.63	34.20	34.20	qfq	963,700	32,779,662	0.88%
2026-04-07	31.90	34.95	31.90	33.90	33.90	qfq	1,661,430	55,840,785	6.07%
2026-04-03	33.00	33.00	31.90	31.96	31.96	qfq	806,000	25,903,542	-2.80%
2026-04-02	33.50	33.58	32.78	32.88	32.88	qfq	570,900	18,882,644	-1.67%
2026-04-01	33.52	33.57	33.06	33.44	33.44	qfq	633,400	21,132,232	2.04%
2026-03-31	33.20	33.44	32.71	32.77	32.77	qfq	776,131	25,622,254	-1.18%
2026-03-30	33.52	33.97	33.00	33.16	33.16	qfq	858,900	28,587,304	-2.33%
2026-03-27	33.00	34.17	32.50	33.95	33.95	qfq	646,600	21,850,374	1.65%
2026-03-26	33.70	34.50	33.22	33.40	33.40	qfq	1,036,124	35,060,521	-0.80%
2026-03-25	33.51	33.99	33.51	33.67	33.67	qfq	840,400	28,378,797	0.33%
2026-03-24	33.19	33.67	31.89	33.56	33.56	qfq	1,643,600	53,491,780	2.01%
2026-03-23	35.36	35.37	32.41	32.90	32.90	qfq	2,687,525	90,145,257	-7.58%
2026-03-20	37.06	37.08	35.59	35.60	35.60	qfq	1,286,900	46,496,742	-3.29%
2026-03-19	37.79	37.79	36.76	36.81	36.81	qfq	892,200	33,036,202	-2.54%
2026-03-18	37.53	37.84	37.09	37.77	37.77	qfq	825,600	30,887,836	0.43%
2026-03-17	38.46	38.68	37.55	37.61	37.61	qfq	1,185,275	45,070,727	-1.96%
2026-03-16	38.16	39.43	38.00	38.36	38.36	qfq	1,723,000	66,685,711	0.74%
2026-03-13	38.37	38.90	38.00	38.08	38.08	qfq	846,700	32,613,827	-0.65%
2026-03-12	39.37	39.40	38.30	38.33	38.33	qfq	1,135,600	43,951,439	-2.24%
2026-03-11	39.19	39.53	39.10	39.21	39.21	qfq	947,650	37,223,115	-0.10%
2026-03-10	39.06	39.66	39.00	39.25	39.25	qfq	1,020,800	40,088,751	0.69%
2026-03-09	40.20	40.26	38.87	38.98	38.98	qfq	1,403,700	55,016,856	-2.55%
2026-03-06	38.98	41.30	38.98	40.00	40.00	qfq	2,476,100	99,565,674	4.36%
2026-03-05	37.50	38.71	37.50	38.33	38.33	qfq	1,329,550	50,908,993	3.34%
2026-03-04	37.60	37.99	36.61	37.09	37.09	qfq	1,185,800	44,191,638	-1.41%
2026-03-03	39.00	39.79	37.60	37.62	37.62	qfq	1,438,200	55,373,533	-3.79%
2026-03-02	38.90	39.53	38.36	39.10	39.10	qfq	1,459,300	56,763,243	-1.09%
2026-02-27	39.60	39.95	39.15	39.53	39.53	qfq	905,375	35,768,041	-0.40%
2026-02-26	40.00	40.11	39.52	39.69	39.69	qfq	892,730	35,413,013	-0.78%
2026-02-25	40.61	41.10	39.95	40.00	40.00	qfq	1,656,900	66,922,857	-1.89%
2026-02-24	38.80	41.50	38.40	40.77	40.77	qfq	2,614,200	104,486,714	5.73%
2026-02-13	38.73	39.17	38.50	38.56	38.56	qfq	572,300	22,205,998	-0.39%
2026-02-12	39.30	39.31	38.61	38.71	38.71	qfq	850,500	33,030,379	-1.45%
2026-02-11	39.29	39.55	38.82	39.28	39.28	qfq	655,480	25,686,159	0.46%
2026-02-10	39.41	39.59	39.04	39.10	39.10	qfq	841,500	33,060,965	-0.58%
2026-02-09	39.08	40.07	39.05	39.33	39.33	qfq	1,297,100	51,200,747	1.29%
2026-02-06	38.39	39.56	37.97	38.83	38.83	qfq	1,163,963	45,367,937	1.36%
2026-02-05	38.60	38.75	38.20	38.31	38.31	qfq	683,100	26,239,038	-0.75%
2026-02-04	38.39	38.92	38.30	38.60	38.60	qfq	591,200	22,814,740	-0.03%
2026-02-03	38.32	38.68	37.70	38.61	38.61	qfq	854,400	32,726,888	1.85%
2026-02-02	39.46	39.57	37.80	37.91	37.91	qfq	2,037,137	78,134,482	-3.73%
2026-01-30	39.25	39.77	38.50	39.38	39.38	qfq	1,296,700	50,894,015	0.72%
2026-01-29	39.38	40.00	38.77	39.10	39.10	qfq	1,995,200	78,733,011	-0.51%
2026-01-28	39.83	39.88	39.23	39.30	39.30	qfq	1,278,300	50,419,407	-1.50%
2026-01-27	40.45	40.60	39.19	39.90	39.90	qfq	1,398,724	55,551,837	-1.60%
2026-01-26	41.48	41.48	40.00	40.55	40.55	qfq	1,406,650	57,094,308	-1.96%
2026-01-23	41.38	41.60	41.12	41.36	41.36	qfq	976,500	40,405,032	0.07%
2026-01-22	41.40	41.50	40.71	41.33	41.33	qfq	1,006,900	41,444,511	0.22%
2026-01-21	40.88	41.50	40.50	41.24	41.24	qfq	1,194,400	49,034,667	0.49%
2026-01-20	40.82	41.40	40.77	41.04	41.04	qfq	1,269,600	52,057,046	-0.61%
2026-01-19	41.79	41.85	41.08	41.29	41.29	qfq	1,265,200	52,261,824	-1.13%
2026-01-16	41.71	42.21	41.17	41.76	41.76	qfq	1,575,500	65,390,362	0.12%
2026-01-15	41.35	42.48	41.21	41.71	41.71	qfq	1,803,800	75,455,686	0.87%
2026-01-14	41.85	42.31	40.80	41.35	41.35	qfq	1,966,600	81,873,689	-1.19%
2026-01-13	42.91	42.99	41.84	41.85	41.85	qfq	1,612,000	68,232,998	-2.54%
2026-01-12	42.47	43.81	41.90	42.94	42.94	qfq	2,482,285	106,669,349	1.11%
2026-01-09	42.61	42.80	41.86	42.47	42.47	qfq	2,521,785	106,601,455	-0.54%
2026-01-08	40.94	44.38	40.71	42.70	42.70	qfq	5,828,900	250,305,875	3.92%
2026-01-07	39.75	41.21	39.41	41.09	41.09	qfq	4,613,200	186,217,429	4.29%
2026-01-06	39.65	39.88	39.01	39.40	39.40	qfq	2,507,800	98,615,461	-0.91%
2026-01-05	39.47	40.15	39.10	39.76	39.76	qfq	2,791,850	110,664,005	0.73%
2025-12-31	41.79	41.79	39.15	39.47	39.47	qfq	6,039,323	242,823,954	-4.62%
2025-12-30	39.81	41.38	38.83	41.38	41.38	qfq	4,472,170	183,054,486	9.99%
2025-12-29	37.31	37.88	37.08	37.62	37.62	qfq	958,900	35,968,766	1.51%
2025-12-26	37.85	37.85	37.01	37.06	37.06	qfq	1,015,300	37,884,467	-1.96%
2025-12-25	37.40	37.80	37.18	37.80	37.80	qfq	963,600	36,136,631	1.34%
2025-12-24	36.79	37.37	36.66	37.30	37.30	qfq	1,088,000	40,373,762	1.47%
2025-12-23	37.00	37.23	36.76	36.76	36.76	qfq	778,100	28,727,582	-1.00%
2025-12-22	37.19	37.41	37.04	37.13	37.13	qfq	653,200	24,285,260	-0.16%
2025-12-19	37.35	37.87	37.11	37.19	37.19	qfq	1,252,300	46,808,728	-1.17%
2025-12-18	37.60	38.25	37.33	37.63	37.63	qfq	1,541,700	58,173,215	1.13%
2025-12-17	37.30	37.46	36.41	37.21	37.21	qfq	1,235,800	45,599,162	-0.24%
2025-12-16	37.54	37.71	36.80	37.30	37.30	qfq	1,164,249	43,271,609	-0.64%
2025-12-15	38.00	39.02	37.40	37.54	37.54	qfq	984,000	37,501,377	-1.21%
2025-12-12	38.20	38.45	37.96	38.00	38.00	qfq	828,600	31,634,266	-0.68%
2025-12-11	38.88	38.88	38.25	38.26	38.26	qfq	588,300	22,581,389	-1.11%
2025-12-10	38.50	39.00	38.06	38.69	38.69	qfq	1,098,075	42,479,138	0.76%
2025-12-09	38.69	39.00	38.40	38.40	38.40	qfq	958,500	37,066,165	-1.41%
2025-12-08	39.17	39.20	38.77	38.95	38.95	qfq	878,027	34,225,403	-0.26%
2025-12-05	38.98	39.08	38.38	39.05	39.05	qfq	686,100	26,667,854	0.51%
2025-12-04	39.35	39.35	38.55	38.85	38.85	qfq	933,900	36,248,101	-0.99%
2025-12-03	39.39	39.60	38.86	39.24	39.24	qfq	1,117,300	43,793,064	-0.15%
2025-12-02	39.50	39.77	39.02	39.30	39.30	qfq	829,400	32,581,534	-1.01%
2025-12-01	39.22	40.22	38.93	39.70	39.70	qfq	1,604,900	63,236,568	1.02%
2025-11-28	39.20	39.35	38.82	39.30	39.30	qfq	907,749	35,510,644	0.74%
2025-11-27	39.42	39.55	38.93	39.01	39.01	qfq	966,000	37,841,679	-1.04%
2025-11-26	40.00	40.00	39.41	39.42	39.42	qfq	905,500	35,803,415	-0.86%
2025-11-25	40.39	40.46	39.58	39.76	39.76	qfq	1,574,300	62,792,235	-0.48%
2025-11-24	39.50	40.18	38.80	39.95	39.95	qfq	1,698,600	67,051,897	0.91%
2025-11-21	40.00	40.95	38.43	39.59	39.59	qfq	3,220,004	127,062,540	-4.53%
2025-11-20	44.00	44.54	41.29	41.47	41.47	qfq	4,012,630	171,702,725	-3.63%
2025-11-19	41.21	44.28	40.30	43.03	43.03	qfq	5,175,760	221,397,858	4.87%
2025-11-18	41.40	41.48	40.72	41.03	41.03	qfq	1,138,600	46,739,525	-1.61%
2025-11-17	42.30	43.40	41.54	41.70	41.70	qfq	1,679,700	71,031,242	-0.33%
2025-11-14	42.50	42.74	41.81	41.84	41.84	qfq	1,310,060	55,154,294	-2.29%
2025-11-13	42.02	43.18	41.78	42.82	42.82	qfq	2,105,800	89,869,673	1.69%
2025-11-12	42.45	42.59	41.04	42.11	42.11	qfq	2,127,700	88,558,152	-1.31%
2025-11-11	40.50	43.05	40.11	42.67	42.67	qfq	3,620,750	151,663,814	6.01%
2025-11-10	39.98	40.78	39.92	40.25	40.25	qfq	1,348,350	54,342,691	0.85%
2025-11-07	39.65	40.20	39.65	39.91	39.91	qfq	946,100	37,815,988	-0.42%
2025-11-06	39.94	40.33	39.81	40.08	40.08	qfq	1,027,700	41,220,290	0.12%
2025-11-05	39.87	40.80	39.32	40.03	40.03	qfq	1,881,000	75,305,149	0.78%
2025-11-04	40.25	40.50	39.60	39.72	39.72	qfq	1,554,600	62,192,222	-1.80%
2025-11-03	40.15	40.80	39.86	40.45	40.45	qfq	1,231,700	49,507,301	1.15%
2025-10-31	39.63	40.21	39.32	39.99	39.99	qfq	1,092,200	43,473,846	1.94%
2025-10-30	39.50	39.76	39.15	39.23	39.23	qfq	1,083,299	42,703,738	-0.66%
2025-10-29	40.23	40.38	39.15	39.49	39.49	qfq	1,584,600	62,661,378	-1.84%
2025-10-28	39.88	40.59	39.53	40.23	40.23	qfq	1,009,500	40,515,968	0.88%
2025-10-27	40.28	41.28	39.69	39.88	39.88	qfq	2,739,297	110,378,759	-0.99%
2025-10-24	40.49	41.50	40.01	40.28	40.28	qfq	1,528,300	62,126,058	-0.35%
2025-10-23	39.98	40.50	39.56	40.42	40.42	qfq	1,154,700	46,196,738	1.18%
2025-10-22	39.80	40.09	39.61	39.95	39.95	qfq	798,500	31,842,016	-0.13%
2025-10-21	40.40	40.46	39.73	40.00	40.00	qfq	965,100	38,544,705	0.13%
2025-10-20	39.93	40.54	39.55	39.95	39.95	qfq	1,287,600	51,361,650	0.76%
2025-10-17	41.86	41.90	39.59	39.65	39.65	qfq	2,644,100	107,254,770	-5.14%
2025-10-16	42.90	43.07	41.42	41.80	41.80	qfq	1,671,250	70,481,451	-2.45%
2025-10-15	42.69	42.99	42.14	42.85	42.85	qfq	1,312,350	55,966,617	0.35%
2025-10-14	44.05	45.19	42.36	42.70	42.70	qfq	1,753,600	76,476,830	-2.36%
2025-10-13	41.61	44.15	41.41	43.73	43.73	qfq	2,240,200	96,423,017	-1.06%
2025-10-10	45.00	45.90	44.07	44.20	44.20	qfq	2,005,700	89,920,401	-2.47%
2025-10-09	44.13	45.50	43.78	45.32	45.32	qfq	3,120,700	139,222,852	3.28%
2025-09-30	43.74	44.35	43.50	43.88	43.88	qfq	1,674,700	73,544,950	0.48%
2025-09-29	43.61	44.06	43.14	43.67	43.67	qfq	1,376,200	59,930,355	0.14%
2025-09-26	43.20	44.28	43.02	43.61	43.61	qfq	1,735,300	75,848,258	0.28%
2025-09-25	44.20	44.75	43.30	43.49	43.49	qfq	2,989,100	131,270,109	-3.20%
2025-09-24	43.50	46.40	43.20	44.93	44.93	qfq	3,225,700	145,399,429	4.03%
2025-09-23	43.80	43.80	42.06	43.19	43.19	qfq	2,142,000	91,696,997	-1.80%
2025-09-22	43.86	44.50	43.56	43.98	43.98	qfq	1,701,200	74,700,423	0.30%
2025-09-19	45.29	45.29	43.47	43.85	43.85	qfq	1,768,400	77,796,347	-1.42%
2025-09-18	44.88	45.39	44.01	44.48	44.48	qfq	2,238,100	99,936,967	-0.94%
2025-09-17	44.44	45.63	43.77	44.90	44.90	qfq	2,163,050	96,962,161	1.24%
2025-09-16	44.66	44.80	43.34	44.35	44.35	qfq	1,993,700	87,806,782	-0.56%
2025-09-15	45.54	45.70	44.31	44.60	44.60	qfq	2,506,350	112,397,881	-2.19%
2025-09-12	45.77	46.20	45.19	45.60	45.60	qfq	1,683,400	76,762,931	-0.24%
2025-09-11	45.17	46.69	44.80	45.71	45.71	qfq	2,133,500	97,499,181	0.91%
2025-09-10	44.84	45.68	44.36	45.30	45.30	qfq	1,661,659	74,592,156	1.21%
2025-09-09	47.02	47.47	44.50	44.76	44.76	qfq	2,527,900	115,269,029	-4.89%
2025-09-08	48.50	48.50	46.00	47.06	47.06	qfq	2,707,350	127,042,020	-3.01%
2025-09-05	47.20	49.00	46.40	48.52	48.52	qfq	2,413,000	115,299,272	3.68%
2025-09-04	47.00	48.88	46.01	46.80	46.80	qfq	2,480,025	117,364,374	-0.99%
2025-09-03	48.57	49.70	46.91	47.27	47.27	qfq	3,387,450	163,938,121	-2.19%
2025-09-02	52.00	52.04	47.38	48.33	48.33	qfq	5,293,423	259,799,683	-6.97%
2025-09-01	56.20	56.20	50.90	51.95	51.95	qfq	7,500,500	392,397,861	-7.99%
2025-08-29	53.50	56.98	51.60	56.46	56.46	qfq	6,350,707	346,688,617	8.16%
2025-08-28	54.50	55.17	51.20	52.20	52.20	qfq	8,331,088	439,313,824	-5.40%
2025-08-27	52.79	57.38	51.82	55.18	55.18	qfq	8,309,100	454,184,303	4.51%
2025-08-26	51.00	56.65	51.00	52.80	52.80	qfq	10,497,209	568,085,129	2.52%
2025-08-25	53.21	53.22	50.99	51.50	51.50	qfq	3,349,700	173,295,011	-2.04%
2025-08-22	53.12	54.30	51.71	52.57	52.57	qfq	5,844,516	308,215,096	-1.92%
2025-08-21	48.39	53.60	48.01	53.60	53.60	qfq	4,837,665	249,558,976	9.99%
2025-08-20	46.50	49.26	46.19	48.73	48.73	qfq	4,900,013	236,788,493	4.84%
2025-08-19	46.00	47.41	45.76	46.48	46.48	qfq	2,502,700	116,208,578	0.28%
2025-08-18	46.88	48.16	45.30	46.35	46.35	qfq	5,403,350	251,969,314	-1.17%
2025-08-15	44.00	47.40	44.00	46.90	46.90	qfq	5,484,069	252,038,106	4.22%
2025-08-14	44.99	47.60	44.82	45.00	45.00	qfq	6,259,000	289,397,090	1.58%
2025-08-13	45.56	46.65	44.27	44.30	44.30	qfq	5,534,650	252,144,271	-0.83%
2025-08-12	41.80	44.68	41.53	44.67	44.67	qfq	4,928,550	214,693,563	6.87%
2025-08-11	40.97	42.14	40.63	41.80	41.80	qfq	1,914,390	79,397,948	2.33%
2025-08-08	41.73	42.48	40.79	40.85	40.85	qfq	1,601,600	66,159,702	-2.11%
2025-08-07	41.21	42.78	40.39	41.73	41.73	qfq	2,669,500	110,982,580	1.26%
2025-08-06	40.50	41.22	40.50	41.21	41.21	qfq	1,047,175	42,870,725	1.18%
2025-08-05	41.20	41.20	40.43	40.73	40.73	qfq	851,848	34,725,429	-0.71%
2025-08-04	40.64	41.18	39.70	41.02	41.02	qfq	1,545,166	62,255,720	1.76%
2025-08-01	40.80	41.07	40.00	40.31	40.31	qfq	1,099,024	44,596,210	-0.25%
2025-07-31	40.86	41.25	40.23	40.41	40.41	qfq	905,800	36,843,984	-1.61%
2025-07-30	41.00	41.32	40.72	41.07	41.07	qfq	673,200	27,588,435	-0.19%
2025-07-29	41.25	41.99	40.88	41.15	41.15	qfq	1,075,766	44,321,262	-0.63%
2025-07-28	42.27	42.31	41.38	41.41	41.41	qfq	1,228,800	51,328,172	-1.59%
2025-07-25	41.09	42.20	40.85	42.08	42.08	qfq	1,346,500	56,123,088	2.36%
2025-07-24	39.90	41.97	39.75	41.11	41.11	qfq	2,021,350	82,940,233	3.03%
2025-07-23	40.00	40.31	39.75	39.90	39.90	qfq	858,100	34,310,045	-0.47%
2025-07-22	40.01	41.30	39.67	40.09	40.09	qfq	1,486,400	59,928,999	0.10%
2025-07-21	40.14	40.39	39.88	40.05	40.05	qfq	975,300	39,079,644	-0.25%
2025-07-18	39.77	40.15	39.60	40.15	40.15	qfq	912,300	36,426,027	0.96%
2025-07-17	40.39	40.65	39.76	39.77	39.77	qfq	1,305,300	52,310,589	-1.54%
2025-07-16	40.73	41.28	40.13	40.39	40.39	qfq	1,378,300	56,078,733	-0.91%
2025-07-15	42.76	42.76	40.18	40.76	40.76	qfq	2,053,600	84,321,275	-4.77%
2025-07-14	41.29	42.80	41.27	42.80	42.80	qfq	1,644,950	69,293,606	3.71%
2025-07-11	42.51	42.51	41.08	41.27	41.27	qfq	1,858,900	77,189,591	-2.48%
2025-07-10	42.49	42.85	41.96	42.32	42.32	qfq	917,100	38,749,103	-0.40%
2025-07-09	42.87	43.11	42.25	42.49	42.49	qfq	1,204,700	51,354,970	-0.89%
2025-07-08	42.80	43.57	42.04	42.87	42.87	qfq	1,689,290	72,390,874	1.64%
2025-07-07	42.45	43.15	41.74	42.18	42.18	qfq	1,236,900	52,284,174	-1.45%
2025-07-04	42.59	45.09	42.23	42.80	42.80	qfq	2,625,541	113,924,413	0.99%
2025-07-03	42.16	42.82	41.95	42.38	42.38	qfq	1,221,329	51,731,394	-0.07%
2025-07-02	43.20	43.20	41.88	42.41	42.41	qfq	1,871,806	79,458,885	-1.81%
2025-07-01	46.00	46.01	42.11	43.19	43.19	qfq	4,265,827	185,023,991	-7.00%
2025-06-30	45.87	47.19	45.08	46.44	46.44	qfq	1,850,500	85,547,273	0.78%
2025-06-27	43.66	46.35	43.61	46.08	46.08	qfq	1,846,200	83,074,396	5.18%
2025-06-26	44.40	44.70	43.29	43.81	43.81	qfq	1,472,700	64,837,715	-1.15%
2025-06-25	46.00	46.16	43.75	44.32	44.32	qfq	2,489,429	110,741,091	-3.32%
2025-06-24	45.50	47.49	45.17	45.84	45.84	qfq	3,424,710	159,132,482	3.06%
2025-06-23	43.98	44.99	43.01	44.48	44.48	qfq	1,879,099	83,316,934	0.98%
2025-06-20	43.47	44.68	43.47	44.05	44.05	qfq	2,093,079	92,360,681	0.34%
2025-06-19	43.82	44.07	42.60	43.90	43.90	qfq	1,648,700	71,510,290	0.14%
2025-06-18	42.80	44.09	42.70	43.84	43.84	qfq	1,874,700	81,697,012	1.48%
2025-06-17	42.94	44.05	42.61	43.20	43.20	qfq	1,907,900	82,650,655	0.58%
2025-06-16	43.15	43.87	42.20	42.95	42.95	qfq	2,002,200	86,076,879	-1.40%
2025-06-13	43.78	44.28	42.69	43.56	43.56	qfq	2,162,552	93,866,891	-0.41%
2025-06-12	42.40	44.22	42.10	43.74	43.74	qfq	4,659,843	203,375,347	2.15%
2025-06-11	39.71	42.82	39.71	42.82	42.82	qfq	3,799,310	158,713,923	9.99%
2025-06-10	38.98	40.44	38.39	38.93	38.93	qfq	2,072,088	81,781,242	0.03%
2025-06-09	37.33	38.97	37.25	38.92	38.92	qfq	1,493,700	57,290,996	4.26%
2025-06-06	36.97	37.65	36.70	37.33	37.33	qfq	606,400	22,602,017	0.97%
2025-06-05	37.35	37.35	36.48	36.97	36.97	qfq	1,020,500	37,599,691	-1.02%
2025-06-04	36.98	37.70	36.80	37.35	37.35	qfq	804,000	29,923,067	0.46%
2025-06-03	37.12	38.00	36.69	37.18	37.08	qfq	1,227,800	45,612,708	-0.32%
2025-05-30	37.99	38.88	37.20	37.30	37.20	qfq	1,220,500	45,937,386	-2.33%
2025-05-29	37.31	38.30	37.00	38.19	38.09	qfq	1,570,800	59,548,535	2.19%
2025-05-28	41.00	41.23	36.80	37.37	37.27	qfq	2,822,300	107,776,146	-5.94%
2025-05-27	40.22	40.30	39.45	39.73	39.62	qfq	1,020,300	40,631,079	-1.39%
2025-05-26	39.68	40.63	39.60	40.29	40.18	qfq	1,553,000	62,330,127	1.69%
2025-05-23	39.38	41.20	39.00	39.62	39.51	qfq	2,387,505	95,876,361	0.69%
2025-05-22	38.39	40.86	38.35	39.35	39.24	qfq	2,522,175	99,193,330	1.73%
2025-05-21	38.26	38.80	38.06	38.68	38.58	qfq	917,099	35,266,028	0.05%
2025-05-20	38.68	39.17	38.35	38.66	38.56	qfq	1,144,500	44,285,629	-0.05%
2025-05-19	38.42	39.13	37.80	38.68	38.58	qfq	851,900	32,824,064	0.68%
2025-05-16	38.39	38.90	38.09	38.42	38.32	qfq	973,100	37,585,410	0.08%
2025-05-15	38.38	38.88	37.61	38.39	38.29	qfq	962,500	36,821,523	-0.05%
2025-05-14	39.17	39.49	38.24	38.41	38.31	qfq	1,520,128	58,659,352	-2.34%
2025-05-13	39.88	39.95	39.12	39.33	39.22	qfq	1,042,875	41,183,866	-0.56%
2025-05-12	40.00	40.10	38.85	39.55	39.44	qfq	1,553,075	61,203,449	-0.48%
2025-05-09	39.99	40.38	39.67	39.74	39.63	qfq	1,009,775	40,375,903	-0.63%
2025-05-08	39.24	40.14	39.06	39.99	39.88	qfq	968,922	38,431,826	1.24%
2025-05-07	39.84	40.01	38.83	39.50	39.39	qfq	1,297,975	51,114,573	0.00%
2025-05-06	38.50	39.68	38.02	39.50	39.39	qfq	1,352,274	52,573,707	3.24%
2025-04-30	37.00	38.93	36.85	38.26	38.16	qfq	1,372,377	52,385,954	2.85%
2025-04-29	36.43	37.70	36.25	37.20	37.10	qfq	852,175	31,723,802	1.86%
2025-04-28	38.36	38.36	36.43	36.52	36.42	qfq	846,800	31,240,495	-3.64%
2025-04-25	37.00	38.25	36.57	37.90	37.80	qfq	1,367,700	51,560,865	2.88%
2025-04-24	35.98	37.44	35.70	36.84	36.74	qfq	1,382,000	50,828,891	2.50%
2025-04-23	35.34	36.62	35.21	35.94	35.84	qfq	1,026,700	36,956,908	1.87%
2025-04-22	35.82	36.20	35.23	35.28	35.19	qfq	1,015,121	36,243,411	-1.40%
2025-04-21	34.22	35.84	34.03	35.78	35.68	qfq	1,675,811	59,120,415	4.56%
2025-04-18	36.00	36.00	33.01	34.22	34.13	qfq	2,632,529	89,912,058	-4.15%
2025-04-17	35.10	36.42	34.69	35.70	35.60	qfq	758,900	27,144,159	1.71%
2025-04-16	36.12	36.77	34.70	35.10	35.01	qfq	1,097,000	38,897,346	-4.93%
2025-04-15	36.90	37.11	36.45	36.92	36.82	qfq	429,000	15,775,951	0.05%
2025-04-14	38.00	38.00	36.65	36.90	36.80	qfq	503,600	18,735,174	0.79%
2025-04-11	36.50	37.29	36.30	36.61	36.51	qfq	679,600	25,015,012	-0.52%
2025-04-10	35.80	37.47	35.76	36.80	36.70	qfq	1,298,900	47,666,503	4.84%
2025-04-09	34.99	35.50	32.45	35.10	35.01	qfq	1,531,600	51,982,056	-1.13%
2025-04-08	36.01	37.88	34.68	35.50	35.40	qfq	1,897,429	68,193,360	-4.85%
2025-04-07	38.88	39.78	37.31	37.31	37.21	qfq	1,136,300	42,907,553	-9.99%
2025-04-03	42.57	42.57	40.78	41.45	41.34	qfq	846,500	35,142,908	-2.63%
2025-04-02	44.00	44.98	42.43	42.57	42.46	qfq	1,400,695	61,188,988	-2.03%
2025-04-01	40.69	44.35	40.60	43.45	43.33	qfq	2,484,624	107,079,179	7.36%
2025-03-31	41.42	41.51	40.03	40.47	40.36	qfq	600,900	24,413,736	-2.53%
2025-03-28	42.54	42.63	41.40	41.52	41.41	qfq	515,900	21,542,093	-2.40%
2025-03-27	42.68	42.78	41.60	42.54	42.43	qfq	423,500	17,934,210	0.71%
2025-03-26	41.62	42.83	41.51	42.24	42.13	qfq	535,700	22,722,110	0.88%
2025-03-25	42.53	42.61	41.49	41.87	41.76	qfq	521,600	21,838,499	-1.55%
2025-03-24	42.30	42.89	41.89	42.53	42.42	qfq	515,700	21,824,691	0.54%
2025-03-21	43.22	43.22	42.22	42.30	42.19	qfq	577,100	24,600,130	-1.74%
2025-03-20	43.90	43.95	43.01	43.05	42.93	qfq	591,800	25,633,631	-1.60%
2025-03-19	43.31	44.30	43.30	43.75	43.63	qfq	615,000	26,900,603	0.39%
2025-03-18	43.02	43.92	42.98	43.58	43.46	qfq	879,800	38,160,064	1.07%
2025-03-17	42.40	43.40	42.37	43.12	43.00	qfq	694,900	29,856,109	1.01%
2025-03-14	41.96	42.93	41.58	42.69	42.58	qfq	811,800	34,503,984	1.84%
2025-03-13	43.04	43.04	41.50	41.92	41.81	qfq	935,700	39,312,503	-2.67%
2025-03-12	43.00	44.80	42.35	43.07	42.95	qfq	1,237,100	53,992,962	2.11%
2025-03-11	41.71	42.25	41.32	42.18	42.07	qfq	488,900	20,417,645	-0.12%
2025-03-10	42.60	42.81	42.00	42.23	42.12	qfq	447,900	18,931,896	-0.87%
2025-03-07	42.91	43.29	42.52	42.60	42.49	qfq	654,200	28,004,734	-0.98%
2025-03-06	43.25	43.44	42.50	43.02	42.90	qfq	640,900	27,548,097	-0.49%
2025-03-05	43.11	43.52	42.76	43.23	43.11	qfq	369,600	15,934,141	0.14%
2025-03-04	43.29	43.50	42.40	43.17	43.05	qfq	461,900	19,811,519	0.58%
2025-03-03	42.49	44.01	42.23	42.92	42.80	qfq	938,600	40,497,803	1.06%
2025-02-28	42.86	44.31	42.31	42.47	42.36	qfq	932,900	40,278,181	-1.80%
2025-02-27	43.73	43.88	42.51	43.25	43.13	qfq	827,959	35,686,353	-1.44%
2025-02-26	43.56	44.38	43.53	43.88	43.76	qfq	882,945	38,769,977	0.05%
2025-02-25	43.20	44.68	42.89	43.86	43.74	qfq	841,045	37,009,947	0.14%
2025-02-24	45.74	45.74	43.50	43.80	43.68	qfq	1,340,240	59,154,462	-4.16%
2025-02-21	45.35	47.00	44.29	45.70	45.58	qfq	2,246,500	102,573,472	1.56%
2025-02-20	43.75	45.13	43.09	45.00	44.88	qfq	1,570,200	69,386,908	4.09%
2025-02-19	42.91	43.76	42.89	43.23	43.11	qfq	574,800	24,851,747	0.53%
2025-02-18	43.00	43.50	42.35	43.00	42.88	qfq	1,090,300	46,947,334	0.12%
2025-02-17	43.81	44.00	42.10	42.95	42.83	qfq	1,167,734	49,852,614	-1.36%
2025-02-14	45.20	45.65	43.30	43.54	43.42	qfq	1,547,000	67,974,185	-3.63%
2025-02-13	46.28	46.68	45.10	45.18	45.06	qfq	1,056,900	48,143,143	-2.23%
2025-02-12	44.98	46.89	44.54	46.21	46.09	qfq	1,361,851	62,941,394	2.69%
2025-02-11	45.15	46.00	44.55	45.00	44.88	qfq	1,028,800	46,472,386	0.00%
2025-02-10	43.34	45.29	43.00	45.00	44.88	qfq	1,109,851	49,119,511	3.31%
2025-02-07	42.80	45.33	42.80	43.56	43.44	qfq	1,431,251	63,259,446	1.78%
2025-02-06	41.76	42.91	41.49	42.80	42.68	qfq	702,100	29,697,127	2.05%
2025-02-05	41.35	43.60	41.31	41.94	41.83	qfq	975,700	41,421,100	1.55%
2025-01-27	41.49	42.10	41.23	41.30	41.19	qfq	474,400	19,772,478	-0.63%
2025-01-24	40.50	42.18	40.35	41.56	41.45	qfq	886,500	36,884,730	2.57%
2025-01-23	40.48	41.47	40.27	40.52	40.41	qfq	596,000	24,320,955	0.55%
2025-01-22	41.60	41.65	40.10	40.30	40.19	qfq	651,700	26,507,601	-3.24%
2025-01-21	41.09	41.88	40.51	41.65	41.54	qfq	585,100	24,180,425	2.06%
2025-01-20	40.75	41.14	40.39	40.81	40.70	qfq	538,400	21,897,359	0.12%
2025-01-17	39.26	41.34	39.00	40.76	40.65	qfq	1,278,335	51,860,722	3.56%
2025-01-16	40.15	40.88	39.00	39.36	39.25	qfq	881,035	34,915,606	-2.45%
2025-01-15	40.07	41.20	39.20	40.35	40.24	qfq	1,056,900	42,642,531	1.56%
2025-01-14	37.38	39.76	37.38	39.73	39.62	qfq	1,033,035	40,172,734	6.23%
2025-01-13	37.11	38.46	36.66	37.40	37.30	qfq	803,900	30,007,622	0.03%
2025-01-10	38.91	39.20	37.30	37.39	37.29	qfq	777,300	29,725,708	-3.58%
2025-01-09	37.99	39.55	37.97	38.78	38.68	qfq	884,100	34,371,761	2.32%
2025-01-08	40.48	40.48	37.10	37.90	37.80	qfq	1,814,505	69,173,201	-6.37%
2025-01-07	39.97	40.48	39.80	40.48	40.37	qfq	425,535	17,068,005	0.97%
2025-01-06	39.90	40.39	39.07	40.09	39.98	qfq	561,600	22,341,311	0.35%
2025-01-03	42.65	43.33	39.80	39.95	39.84	qfq	1,120,510	45,955,487	-6.33%
2025-01-02	42.02	44.29	41.57	42.65	42.54	qfq	1,505,000	64,925,325	1.55%
2024-12-31	44.78	44.89	42.00	42.00	41.89	qfq	1,809,760	78,330,577	-6.73%
2024-12-30	42.90	47.15	42.89	45.03	44.91	qfq	3,540,100	161,416,932	4.99%
2024-12-27	41.70	42.98	41.65	42.89	42.77	qfq	997,500	42,305,653	2.49%
2024-12-26	40.74	42.33	40.50	41.85	41.74	qfq	1,410,800	58,497,798	3.13%
2024-12-25	42.00	42.00	40.50	40.58	40.47	qfq	692,700	28,401,288	-3.38%
2024-12-24	42.09	42.30	41.05	42.00	41.89	qfq	390,238	16,322,964	0.72%
2024-12-23	43.35	43.35	41.40	41.70	41.59	qfq	826,738	34,787,402	-3.70%
2024-12-20	43.65	44.65	43.03	43.30	43.18	qfq	775,500	33,875,443	-1.48%
2024-12-19	42.28	44.44	42.00	43.95	43.83	qfq	1,336,253	58,276,568	3.46%
2024-12-18	42.20	43.46	41.90	42.48	42.37	qfq	820,500	35,005,515	0.88%
2024-12-17	42.26	42.70	41.60	42.11	42.00	qfq	797,700	33,676,430	-0.66%
2024-12-16	42.78	43.08	42.01	42.39	42.28	qfq	548,600	23,269,017	-0.98%
2024-12-13	43.70	43.70	42.78	42.81	42.69	qfq	706,948	30,497,509	-2.44%
2024-12-12	42.96	43.96	42.50	43.88	43.76	qfq	1,456,848	63,123,324	2.52%
2024-12-11	43.61	43.88	42.51	42.80	42.68	qfq	1,339,800	57,599,875	-2.66%
2024-12-10	44.30	44.78	43.48	43.97	43.85	qfq	1,446,300	63,782,410	1.31%
2024-12-09	43.54	44.08	42.88	43.40	43.28	qfq	1,305,510	56,735,973	-0.14%
2024-12-06	43.82	43.82	42.50	43.46	43.34	qfq	1,472,200	63,558,985	-0.91%
2024-12-05	44.36	45.01	43.42	43.86	43.74	qfq	1,361,975	60,014,676	-1.84%
2024-12-04	45.50	45.69	44.05	44.68	44.56	qfq	718,951	32,327,500	-1.59%
2024-12-03	46.50	46.52	45.16	45.40	45.28	qfq	1,082,470	49,430,225	-2.47%
2024-12-02	46.26	47.30	46.06	46.55	46.42	qfq	1,013,775	47,275,842	0.52%
2024-11-29	47.56	47.98	46.30	46.31	46.19	qfq	1,420,900	66,728,599	-2.63%
2024-11-28	47.98	48.74	47.21	47.56	47.43	qfq	988,400	47,306,008	-1.84%
2024-11-27	47.45	48.80	45.61	48.45	48.32	qfq	1,703,200	80,695,817	2.58%
2024-11-26	47.56	49.59	47.03	47.23	47.10	qfq	1,615,000	77,749,888	-0.96%
2024-11-25	46.30	48.03	45.80	47.69	47.56	qfq	1,318,300	62,149,596	3.49%
2024-11-22	47.20	47.70	46.00	46.08	45.96	qfq	1,158,800	54,199,695	-3.09%
2024-11-21	46.86	48.50	46.45	47.55	47.42	qfq	1,218,900	57,880,558	0.74%
2024-11-20	45.98	47.74	45.54	47.20	47.07	qfq	1,550,400	72,778,254	2.65%
2024-11-19	45.31	46.41	43.92	45.98	45.86	qfq	1,938,824	87,594,895	1.50%
2024-11-18	47.30	47.86	45.01	45.30	45.18	qfq	1,432,300	65,960,584	-3.64%
2024-11-15	45.54	48.97	45.03	47.01	46.88	qfq	2,687,300	127,900,301	3.25%
2024-11-14	47.79	48.27	45.41	45.53	45.41	qfq	1,482,600	69,120,427	-3.95%
2024-11-13	47.33	48.08	45.44	47.40	47.27	qfq	2,310,643	107,724,778	-0.27%
2024-11-12	50.00	50.50	47.20	47.53	47.40	qfq	3,033,100	147,447,467	-5.79%
2024-11-11	47.87	50.99	46.85	50.45	50.31	qfq	3,757,200	185,401,035	6.82%
2024-11-08	50.15	50.20	46.66	47.23	47.10	qfq	4,322,800	208,256,060	-5.07%
2024-11-07	49.06	51.00	49.06	49.75	49.62	qfq	2,969,659	148,151,010	-0.64%
2024-11-06	47.58	51.48	47.30	50.07	49.94	qfq	5,123,951	255,270,005	6.76%
2024-11-05	46.01	47.50	45.03	46.90	46.77	qfq	5,078,500	234,488,762	1.52%
2024-11-04	42.00	46.20	41.12	46.20	46.08	qfq	6,877,913	308,187,666	10.00%
2024-11-01	39.30	42.92	39.30	42.00	41.89	qfq	4,842,527	200,730,812	6.92%
2024-10-31	38.85	39.70	38.51	39.28	39.17	qfq	1,784,857	69,850,776	0.46%
2024-10-30	38.61	39.59	38.52	39.10	38.99	qfq	1,101,800	42,976,598	-0.23%
2024-10-29	40.20	40.57	38.50	39.19	39.08	qfq	1,831,900	72,090,219	-2.27%
2024-10-28	38.90	40.30	38.72	40.10	39.99	qfq	2,820,800	112,255,722	2.24%
2024-10-25	37.41	39.56	36.90	39.22	39.11	qfq	3,497,000	134,295,853	4.06%
2024-10-24	36.81	38.65	36.35	37.69	37.59	qfq	2,192,900	82,474,421	2.70%
2024-10-23	36.48	37.32	36.48	36.70	36.60	qfq	1,175,800	43,458,576	-1.45%
2024-10-22	38.08	38.11	36.71	37.24	37.14	qfq	1,852,200	68,767,460	-2.21%
2024-10-21	36.85	39.26	36.85	38.08	37.98	qfq	2,990,000	114,588,474	3.39%
2024-10-18	36.08	37.38	35.85	36.83	36.73	qfq	1,594,100	58,692,902	2.05%
2024-10-17	36.17	36.99	35.97	36.09	35.99	qfq	867,400	31,588,202	-0.22%
2024-10-16	36.20	36.63	35.70	36.17	36.07	qfq	596,000	21,591,754	-0.66%
2024-10-15	37.37	37.44	36.41	36.41	36.31	qfq	1,025,600	37,803,928	-2.57%
2024-10-14	37.17	37.50	36.40	37.37	37.27	qfq	1,017,000	37,615,269	1.63%
2024-10-11	37.00	37.56	36.50	36.77	36.67	qfq	1,501,741	55,593,764	-0.78%
2024-10-10	37.50	38.18	36.58	37.06	36.96	qfq	1,639,200	61,011,969	-1.09%
2024-10-09	39.02	39.09	36.30	37.47	37.37	qfq	3,087,046	117,669,944	-3.70%
2024-10-08	43.03	43.03	37.18	38.91	38.81	qfq	5,209,518	205,917,392	-0.54%
2024-09-30	37.04	39.60	36.30	39.12	39.01	qfq	3,528,600	134,895,887	8.43%
2024-09-27	34.95	36.30	34.66	36.08	35.98	qfq	1,713,600	60,812,420	4.98%
2024-09-26	32.40	34.51	31.78	34.37	34.28	qfq	2,524,495	83,531,484	5.92%
2024-09-25	33.16	34.77	32.23	32.45	32.36	qfq	2,981,995	99,913,996	-2.38%
2024-09-24	33.99	34.30	31.50	33.24	33.15	qfq	2,527,900	82,492,541	-2.24%
2024-09-23	36.50	37.20	33.44	34.00	33.91	qfq	1,529,000	53,435,317	-4.20%
2024-09-20	35.10	36.28	35.10	35.49	35.39	qfq	1,076,600	38,395,724	1.55%
2024-09-19	33.72	35.75	33.72	34.95	34.86	qfq	582,700	20,159,401	3.65%
2024-09-18	33.88	33.93	32.88	33.72	33.63	qfq	671,995	22,491,700	0.72%
2024-09-13	34.96	35.25	33.40	33.48	33.39	qfq	615,200	20,887,432	-3.88%
2024-09-12	35.47	35.80	34.72	34.83	34.74	qfq	514,105	18,098,399	-2.00%
2024-09-11	36.03	36.38	35.08	35.54	35.44	qfq	722,300	25,709,655	-1.28%
2024-09-10	36.60	36.78	35.77	36.00	35.90	qfq	813,800	29,410,002	-1.91%
2024-09-09	34.90	36.98	34.90	36.70	36.60	qfq	682,000	24,792,196	3.18%
2024-09-06	36.77	36.84	35.31	35.57	35.47	qfq	635,300	22,861,722	-2.49%
2024-09-05	37.05	37.52	36.01	36.48	36.38	qfq	1,093,600	40,230,591	-1.54%
2024-09-04	36.25	37.63	35.90	37.05	36.95	qfq	1,067,500	39,423,925	2.21%
2024-09-03	34.34	36.26	34.01	36.25	36.15	qfq	975,100	34,618,035	5.56%
2024-09-02	33.90	35.20	33.90	34.34	34.25	qfq	1,028,400	35,524,491	1.30%
2024-08-30	33.28	34.63	32.79	33.90	33.81	qfq	742,000	25,190,985	2.88%
2024-08-29	31.98	33.08	31.62	32.95	32.86	qfq	526,100	17,086,892	3.36%
2024-08-28	31.10	32.20	31.10	31.88	31.79	qfq	423,400	13,423,608	1.85%
2024-08-27	32.35	32.36	30.98	31.30	31.22	qfq	428,600	13,485,194	-3.22%
2024-08-26	32.07	33.05	31.14	32.34	32.25	qfq	734,000	23,766,535	0.84%
2024-08-23	33.05	33.05	31.76	32.07	31.98	qfq	620,000	19,922,297	-2.91%
2024-08-22	34.38	34.50	32.88	33.03	32.94	qfq	701,700	23,433,557	-3.93%
2024-08-21	34.34	34.53	34.00	34.38	34.29	qfq	237,100	8,142,275	-0.09%
2024-08-20	35.58	35.66	34.00	34.41	34.32	qfq	445,200	15,420,138	-2.93%
2024-08-19	36.00	36.25	35.16	35.45	35.35	qfq	277,600	9,880,181	-1.53%
2024-08-16	35.35	36.34	34.74	36.00	35.90	qfq	534,800	19,126,508	1.84%
2024-08-15	35.55	35.62	34.48	35.35	35.25	qfq	679,700	23,773,972	0.00%
2024-08-14	36.50	36.50	35.30	35.35	35.25	qfq	410,100	14,690,695	-3.10%
2024-08-13	36.07	36.84	35.91	36.48	36.38	qfq	311,500	11,273,372	0.14%
2024-08-12	36.65	37.00	36.31	36.43	36.33	qfq	254,200	9,298,169	-1.43%
2024-08-09	37.64	38.50	36.50	36.96	36.86	qfq	424,100	15,757,798	0.38%
2024-08-08	37.38	37.50	36.68	36.82	36.72	qfq	297,400	10,987,191	-1.50%
2024-08-07	36.63	37.63	36.63	37.38	37.28	qfq	262,900	9,796,018	0.75%
2024-08-06	36.48	37.11	36.37	37.10	37.00	qfq	453,100	16,635,501	1.67%
2024-08-05	37.67	38.06	36.48	36.49	36.39	qfq	438,400	16,331,761	-3.06%
2024-08-02	38.00	38.04	37.26	37.64	37.54	qfq	226,900	8,561,683	-0.66%
2024-08-01	38.20	38.81	37.18	37.89	37.79	qfq	579,100	21,941,449	-0.86%
2024-07-31	37.77	38.79	37.31	38.22	38.12	qfq	460,100	17,606,612	1.65%
2024-07-30	37.52	37.81	37.19	37.60	37.50	qfq	187,400	7,031,970	0.19%
2024-07-29	38.13	38.45	37.38	37.53	37.43	qfq	290,900	11,005,449	-1.63%
2024-07-26	37.88	38.28	37.73	38.15	38.05	qfq	258,400	9,823,861	0.10%
2024-07-25	37.75	38.48	37.62	38.11	38.01	qfq	231,700	8,793,545	-0.16%
2024-07-24	37.82	38.35	37.72	38.17	38.07	qfq	343,200	13,051,307	0.13%
2024-07-23	39.53	39.53	38.02	38.12	38.02	qfq	622,400	23,967,719	-3.57%
2024-07-22	39.80	40.18	39.30	39.53	39.42	qfq	297,900	11,792,395	-0.68%
2024-07-19	39.70	40.77	39.09	39.80	39.69	qfq	415,900	16,576,508	1.43%
2024-07-18	39.73	39.80	38.88	39.24	39.13	qfq	516,200	20,264,635	-1.90%
2024-07-17	41.20	41.40	39.49	40.00	39.89	qfq	800,290	32,099,453	-2.89%
2024-07-16	42.02	42.59	41.05	41.19	41.08	qfq	642,000	26,630,436	-3.08%
2024-07-15	42.97	43.12	42.50	42.50	42.39	qfq	259,000	11,042,669	-1.05%
2024-07-12	44.05	44.05	42.62	42.95	42.83	qfq	340,000	14,614,538	-0.58%
2024-07-11	43.28	43.78	42.39	43.20	43.08	qfq	761,500	32,697,053	0.09%
2024-07-10	41.80	44.21	41.08	43.16	43.04	qfq	1,137,400	49,054,836	2.08%
2024-07-09	43.30	44.70	40.91	42.28	42.17	qfq	1,851,557	78,283,972	-4.97%
2024-07-08	44.98	46.79	43.30	44.49	44.37	qfq	874,900	39,362,582	-0.43%
2024-07-05	44.40	44.77	43.80	44.68	44.56	qfq	224,400	9,934,476	0.63%
2024-07-04	45.10	45.29	44.11	44.40	44.28	qfq	301,300	13,417,168	-1.57%
2024-07-03	45.89	46.12	44.60	45.11	44.99	qfq	374,400	16,899,827	-1.33%
2024-07-02	45.16	46.28	45.00	45.72	45.60	qfq	557,700	25,429,886	1.15%
2024-07-01	45.07	45.76	44.71	45.20	45.08	qfq	474,100	21,484,443	-0.11%
2024-06-28	45.55	46.08	44.83	45.25	45.13	qfq	468,600	21,233,419	-0.59%
2024-06-27	46.00	46.70	45.10	45.52	45.40	qfq	465,500	21,373,905	-1.28%
2024-06-26	44.39	46.34	43.89	46.11	45.99	qfq	587,200	26,601,985	3.87%
2024-06-25	44.02	46.71	43.88	44.39	44.27	qfq	1,155,700	52,503,021	1.16%
2024-06-24	44.04	44.68	43.66	43.88	43.76	qfq	608,300	26,839,168	-1.13%
2024-06-21	44.76	45.17	43.80	44.38	44.26	qfq	357,500	15,851,779	-0.85%
2024-06-20	45.82	45.92	44.60	44.76	44.64	qfq	552,200	24,920,825	-2.25%
2024-06-19	46.45	46.53	45.61	45.79	45.67	qfq	418,800	19,199,971	-1.31%
2024-06-18	45.63	47.47	45.30	46.40	46.28	qfq	894,100	41,670,510	1.87%
2024-06-17	45.99	47.23	45.33	45.55	45.43	qfq	726,300	33,552,955	-1.13%
2024-06-14	46.70	46.70	45.30	46.07	45.95	qfq	716,400	32,804,866	-0.71%
2024-06-13	45.98	47.28	45.84	46.40	46.28	qfq	847,200	39,495,653	1.42%
2024-06-12	46.10	46.63	45.56	45.75	45.63	qfq	568,100	26,174,443	-0.89%
2024-06-11	46.33	46.33	45.03	46.16	46.04	qfq	490,800	22,527,416	0.35%
2024-06-07	45.45	46.45	45.23	46.00	45.88	qfq	678,000	31,105,941	1.55%
2024-06-06	47.55	47.77	45.00	45.30	45.18	qfq	1,245,900	57,460,147	-5.33%
2024-06-05	47.10	48.96	46.81	47.85	47.52	qfq	1,342,900	64,776,348	0.42%
2024-06-04	46.69	48.29	46.50	47.65	47.32	qfq	1,157,588	54,813,761	-0.52%
2024-06-03	45.27	49.60	45.27	47.90	47.57	qfq	2,183,388	105,043,140	5.97%
2024-05-31	43.75	45.65	43.49	45.20	44.89	qfq	1,351,139	60,611,529	3.57%
2024-05-30	44.12	44.42	43.38	43.64	43.34	qfq	464,352	20,324,610	-1.27%
2024-05-29	44.69	45.49	44.00	44.20	43.90	qfq	934,300	41,730,412	-1.54%
2024-05-28	44.88	45.36	44.30	44.89	44.58	qfq	914,600	41,057,901	-0.24%
2024-05-27	45.89	46.15	44.16	45.00	44.69	qfq	1,558,600	70,355,625	-2.81%
2024-05-24	44.25	47.12	43.01	46.30	45.98	qfq	2,714,700	124,311,231	6.05%
2024-05-23	44.12	45.20	43.20	43.66	43.36	qfq	1,303,100	57,549,660	-1.24%
2024-05-22	43.69	44.39	43.30	44.21	43.91	qfq	852,000	37,388,733	1.12%
2024-05-21	44.50	44.92	43.17	43.72	43.42	qfq	706,000	30,915,024	-1.24%
2024-05-20	43.39	44.50	43.10	44.27	43.97	qfq	1,274,200	56,057,651	1.98%
2024-05-17	43.12	43.70	42.38	43.41	43.11	qfq	836,437	36,081,442	1.21%
2024-05-16	41.20	43.46	41.20	42.89	42.60	qfq	931,448	39,996,682	1.61%
2024-05-15	40.68	42.85	40.48	42.21	41.92	qfq	1,073,900	44,891,043	3.38%
2024-05-14	41.49	41.88	40.50	40.83	40.55	qfq	574,400	23,539,435	-1.16%
2024-05-13	41.99	42.31	41.19	41.31	41.03	qfq	752,728	31,231,089	-2.59%
2024-05-10	43.14	43.50	42.33	42.41	42.12	qfq	430,800	18,353,890	-1.83%
2024-05-09	42.96	43.86	42.50	43.20	42.90	qfq	618,248	26,738,239	2.37%
2024-05-08	43.41	43.43	41.90	42.20	41.91	qfq	736,523	31,312,126	-2.79%
2024-05-07	42.90	44.33	42.60	43.41	43.11	qfq	1,057,723	46,052,471	1.05%
2024-05-06	42.00	43.12	41.60	42.96	42.67	qfq	1,069,523	45,258,244	3.10%
2024-04-30	41.87	42.30	41.07	41.67	41.38	qfq	696,400	29,003,064	-0.19%
2024-04-29	39.35	41.90	39.00	41.75	41.46	qfq	1,174,500	48,217,987	5.06%
2024-04-26	38.90	40.80	38.90	39.74	39.47	qfq	644,000	25,647,894	-1.58%
2024-04-25	39.98	41.17	39.50	40.38	40.10	qfq	1,098,723	44,398,845	1.00%
2024-04-24	39.42	40.00	39.38	39.98	39.71	qfq	475,800	18,932,945	1.14%
2024-04-23	38.57	39.79	38.32	39.53	39.26	qfq	567,200	22,218,411	2.49%
2024-04-22	39.24	39.54	38.38	38.57	38.31	qfq	382,500	14,845,541	-1.36%
2024-04-19	40.00	40.42	39.00	39.10	38.83	qfq	424,100	16,745,718	-2.25%
2024-04-18	39.68	41.24	38.78	40.00	39.73	qfq	929,200	37,291,486	1.27%
2024-04-17	38.00	39.60	37.56	39.50	39.23	qfq	999,614	38,875,225	5.70%
2024-04-16	39.60	39.94	36.48	37.37	37.11	qfq	1,711,998	65,020,940	-6.55%
2024-04-15	40.39	41.34	39.49	39.99	39.72	qfq	1,406,000	56,365,478	-2.80%
2024-04-12	39.80	41.88	38.91	41.14	40.86	qfq	1,608,700	64,994,042	2.39%
2024-04-11	41.25	41.25	40.00	40.18	39.90	qfq	1,145,200	46,255,786	-2.21%
2024-04-10	41.42	41.42	40.51	41.09	40.81	qfq	995,800	40,725,062	0.02%
2024-04-09	42.05	42.44	40.55	41.08	40.80	qfq	1,429,000	58,966,196	-2.31%
2024-04-08	42.49	43.70	41.96	42.05	41.76	qfq	1,444,141	61,531,427	-1.71%
2024-04-03	44.22	44.99	42.69	42.78	42.49	qfq	1,615,290	69,795,822	-3.76%
2024-04-02	42.69	45.61	42.69	44.45	44.15	qfq	1,821,040	81,337,862	3.66%
2024-04-01	42.65	43.22	42.16	42.88	42.59	qfq	793,100	33,812,388	0.45%
2024-03-29	41.41	42.72	41.41	42.69	42.40	qfq	1,012,000	42,659,928	2.74%
2024-03-28	40.23	41.90	40.23	41.55	41.27	qfq	995,400	41,252,295	1.59%
2024-03-27	40.98	42.95	40.12	40.90	40.62	qfq	1,154,700	47,729,252	0.12%
2024-03-26	41.25	41.58	40.10	40.85	40.57	qfq	807,700	32,894,123	-1.21%
2024-03-25	41.35	42.00	40.58	41.35	41.07	qfq	847,400	34,920,934	0.00%
2024-03-22	41.95	42.13	41.00	41.35	41.07	qfq	773,600	32,064,465	-1.43%
2024-03-21	41.50	42.81	41.11	41.95	41.66	qfq	1,216,889	51,157,475	1.08%
2024-03-20	41.25	41.88	41.00	41.50	41.22	qfq	833,000	34,527,734	0.78%
2024-03-19	40.83	41.80	40.61	41.18	40.90	qfq	1,059,068	43,595,400	-0.58%
2024-03-18	42.00	42.60	41.10	41.42	41.14	qfq	1,763,500	73,235,796	-2.01%
2024-03-15	38.89	42.68	38.53	42.27	41.98	qfq	2,803,300	114,885,418	8.94%
2024-03-14	39.26	39.68	38.23	38.80	38.53	qfq	1,000,500	39,111,116	-1.25%
2024-03-13	39.30	39.57	38.72	39.29	39.02	qfq	973,300	38,088,845	-0.03%
2024-03-12	38.68	39.37	38.30	39.30	39.03	qfq	879,200	34,229,917	1.55%
2024-03-11	38.28	38.70	37.85	38.70	38.43	qfq	772,943	29,562,591	0.52%
2024-03-08	37.71	39.58	37.50	38.50	38.24	qfq	1,283,100	49,295,993	2.01%
2024-03-07	37.50	37.97	37.30	37.74	37.48	qfq	682,327	25,708,594	0.43%
2024-03-06	37.54	38.27	37.16	37.58	37.32	qfq	802,943	30,242,081	0.78%
2024-03-05	38.50	38.50	37.10	37.29	37.03	qfq	775,043	29,187,691	-3.17%
2024-03-04	38.50	38.98	37.01	38.51	38.25	qfq	1,104,100	41,843,584	0.03%
2024-03-01	38.41	39.50	38.01	38.50	38.24	qfq	883,300	34,071,830	-0.31%
2024-02-29	35.86	38.72	35.86	38.62	38.36	qfq	1,671,692	62,098,218	6.60%
2024-02-28	38.64	40.00	36.20	36.23	35.98	qfq	2,370,713	90,489,986	-6.14%
2024-02-27	37.77	38.85	37.00	38.60	38.34	qfq	1,185,022	45,115,111	1.53%
2024-02-26	37.36	39.12	37.00	38.02	37.76	qfq	1,519,800	57,862,020	1.74%
2024-02-23	36.35	37.48	35.55	37.37	37.11	qfq	1,166,700	42,659,900	2.78%
2024-02-22	34.13	36.48	34.03	36.36	36.11	qfq	1,524,800	54,247,804	5.39%
2024-02-21	33.97	35.86	33.39	34.50	34.26	qfq	1,747,200	61,180,997	1.26%
2024-02-20	33.10	34.31	32.17	34.07	33.84	qfq	1,274,000	42,584,701	1.85%
2024-02-19	34.00	34.44	32.16	33.45	33.22	qfq	2,511,940	83,956,469	4.40%
2024-02-08	29.54	32.04	28.72	32.04	31.82	qfq	1,641,532	50,317,105	9.99%
2024-02-07	30.74	31.00	28.32	29.13	28.93	qfq	2,303,060	67,505,058	-4.52%
2024-02-06	29.97	32.29	28.96	30.51	30.30	qfq	2,362,874	71,394,850	-0.94%
2024-02-05	34.21	34.21	30.80	30.80	30.59	qfq	2,648,908	83,278,119	-9.99%
2024-02-02	34.37	34.66	32.50	34.22	33.99	qfq	2,629,900	88,095,802	0.38%
2024-02-01	36.01	36.10	33.56	34.09	33.86	qfq	3,653,425	125,877,128	-5.72%
2024-01-31	38.01	38.47	36.01	36.16	35.91	qfq	1,558,400	57,751,956	-5.56%
2024-01-30	38.30	39.41	37.80	38.29	38.03	qfq	1,468,490	56,719,589	-3.36%
2024-01-29	42.10	42.60	39.40	39.62	39.35	qfq	1,879,300	75,922,265	-4.76%
2024-01-26	41.50	43.41	41.20	41.60	41.31	qfq	1,575,265	66,575,245	-0.72%
2024-01-25	41.39	42.30	39.71	41.90	41.61	qfq	2,434,287	100,427,148	1.01%
2024-01-24	43.16	43.16	39.55	41.48	41.20	qfq	3,710,843	152,473,920	-3.89%
2024-01-23	41.74	43.88	41.74	43.16	42.86	qfq	3,083,190	132,021,488	2.27%
2024-01-22	47.00	48.60	42.20	42.20	41.91	qfq	5,431,212	247,054,426	-10.00%
2024-01-19	44.10	46.89	44.10	46.89	46.57	qfq	3,796,261	176,583,791	9.99%
2024-01-18	43.50	43.60	40.96	42.63	42.34	qfq	2,990,807	125,723,491	-2.25%
2024-01-17	45.41	45.69	43.53	43.61	43.31	qfq	1,424,600	63,222,212	-4.43%
2024-01-16	46.27	46.85	44.86	45.63	45.32	qfq	1,706,600	77,909,414	-1.45%
2024-01-15	47.11	47.39	46.00	46.30	45.98	qfq	1,579,300	73,522,762	-2.07%
2024-01-12	47.80	48.30	47.20	47.28	46.96	qfq	1,178,900	56,184,963	-1.46%
2024-01-11	46.80	48.49	45.58	47.98	47.65	qfq	2,596,425	123,749,318	2.74%
2024-01-10	47.48	48.31	45.40	46.70	46.38	qfq	2,804,200	131,229,705	-2.61%
2024-01-09	46.93	51.00	46.91	47.95	47.62	qfq	4,043,175	197,528,696	2.13%
2024-01-08	48.21	49.00	46.87	46.95	46.63	qfq	2,475,800	117,899,254	-3.45%
2024-01-05	50.28	51.39	48.41	48.63	48.30	qfq	4,499,350	225,048,383	-3.76%
2024-01-04	52.00	53.90	49.63	50.53	50.18	qfq	5,254,700	266,973,682	-3.11%
2024-01-03	54.51	54.80	49.81	52.15	51.79	qfq	8,189,075	426,902,020	-1.94%
2024-01-02	57.00	59.29	52.79	53.18	52.82	qfq	10,953,055	617,274,068	-1.34%
2023-12-29	48.75	53.90	48.75	53.90	53.53	qfq	7,530,175	391,853,783	10.00%
2023-12-28	48.42	50.74	47.56	49.00	48.66	qfq	5,001,025	244,839,511	1.18%
2023-12-27	46.66	49.50	46.66	48.43	48.10	qfq	3,892,298	187,547,769	2.61%
2023-12-26	47.88	48.59	46.14	47.20	46.88	qfq	2,489,598	117,706,659	-1.11%
2023-12-25	46.12	48.19	45.68	47.73	47.40	qfq	3,341,395	157,768,048	3.72%
2023-12-22	46.21	48.34	45.80	46.02	45.70	qfq	4,566,700	214,509,330	0.04%
2023-12-21	48.00	48.00	44.81	46.00	45.68	qfq	5,048,270	233,182,602	-1.12%
2023-12-20	42.50	46.52	42.50	46.52	46.20	qfq	7,181,795	329,301,646	10.00%
2023-12-19	41.80	42.56	41.42	42.29	42.00	qfq	610,400	25,618,233	1.34%
2023-12-18	43.30	43.88	41.51	41.73	41.44	qfq	1,235,400	52,213,662	-3.63%
2023-12-15	44.00	44.44	42.99	43.30	43.00	qfq	764,100	33,202,576	-1.61%
2023-12-14	45.32	45.60	44.00	44.01	43.71	qfq	686,600	30,849,794	-2.00%
2023-12-13	43.54	46.68	43.54	44.91	44.60	qfq	2,306,138	104,525,954	3.12%
2023-12-12	43.29	43.70	42.69	43.55	43.25	qfq	491,800	21,216,721	1.23%
2023-12-11	42.86	43.08	42.28	43.02	42.72	qfq	457,500	19,514,329	0.21%
2023-12-08	43.18	43.37	42.43	42.93	42.64	qfq	457,800	19,579,690	0.73%
2023-12-07	43.26	43.26	42.19	42.62	42.33	qfq	669,000	28,464,167	-1.48%
2023-12-06	43.53	44.22	43.10	43.26	42.96	qfq	581,800	25,365,280	-0.71%
2023-12-05	43.60	44.68	43.39	43.57	43.27	qfq	597,800	26,283,574	-0.11%
2023-12-04	43.00	44.12	42.89	43.62	43.32	qfq	573,400	24,947,045	0.65%
2023-12-01	44.84	45.03	43.07	43.34	43.04	qfq	1,619,000	70,829,502	-3.86%
2023-11-30	47.30	47.30	44.50	45.08	44.77	qfq	2,022,700	91,770,900	-4.33%
2023-11-29	47.00	47.87	46.40	47.12	46.80	qfq	1,205,400	56,690,275	0.26%
2023-11-28	45.92	48.32	45.80	47.00	46.68	qfq	1,016,363	47,797,044	2.04%
2023-11-27	45.55	46.18	45.43	46.06	45.74	qfq	432,000	19,770,686	0.24%
2023-11-24	46.81	46.85	45.50	45.95	45.63	qfq	876,500	40,248,669	-1.94%
2023-11-23	46.43	47.35	46.10	46.86	46.54	qfq	717,500	33,512,840	1.49%
2023-11-22	47.50	47.86	46.17	46.17	45.85	qfq	1,065,300	49,822,170	-3.00%
2023-11-21	49.06	49.50	47.45	47.60	47.27	qfq	1,339,600	64,613,960	-2.86%
2023-11-20	48.93	49.49	48.08	49.00	48.66	qfq	1,268,700	61,818,058	0.14%
2023-11-17	47.64	50.00	47.00	48.93	48.59	qfq	2,617,200	127,346,155	2.26%
2023-11-16	47.84	49.36	47.25	47.85	47.52	qfq	4,037,500	195,846,397	0.44%
2023-11-15	46.23	47.88	46.16	47.64	47.31	qfq	2,089,265	98,939,291	3.63%
2023-11-14	45.90	46.15	45.30	45.97	45.65	qfq	509,398	23,317,748	0.15%
2023-11-13	46.01	46.17	45.35	45.90	45.59	qfq	756,900	34,638,624	-0.24%
2023-11-10	46.73	46.96	45.80	46.01	45.69	qfq	698,600	32,319,335	-2.38%
2023-11-09	47.29	48.29	46.85	47.13	46.81	qfq	945,775	44,835,296	-1.38%
2023-11-08	46.09	49.46	46.09	47.79	47.46	qfq	1,869,505	89,466,189	3.33%
2023-11-07	46.74	46.74	45.50	46.25	45.93	qfq	508,200	23,362,913	-0.94%
2023-11-06	46.24	46.73	45.87	46.69	46.37	qfq	391,100	18,143,412	1.04%
2023-11-03	45.10	46.29	45.09	46.21	45.89	qfq	254,300	11,705,286	1.67%
2023-11-02	46.00	46.38	45.43	45.45	45.14	qfq	342,800	15,678,964	-2.05%
2023-11-01	46.80	47.39	46.25	46.40	46.08	qfq	558,600	26,100,882	0.17%
2023-10-31	46.40	46.99	46.00	46.32	46.00	qfq	911,634	42,367,755	0.72%
2023-10-30	45.95	46.34	45.68	45.99	45.67	qfq	320,800	14,750,863	0.09%
2023-10-27	44.77	46.30	44.77	45.95	45.63	qfq	459,405	21,075,370	1.61%
2023-10-26	45.40	45.60	44.72	45.22	44.91	qfq	430,405	19,395,385	-0.99%
2023-10-25	45.45	46.12	45.18	45.67	45.36	qfq	317,900	14,505,048	0.53%
2023-10-24	44.85	46.28	44.46	45.43	45.12	qfq	515,900	23,398,101	1.11%
2023-10-23	44.91	45.41	44.60	44.93	44.62	qfq	412,700	18,555,402	-1.17%
2023-10-20	45.70	46.21	45.38	45.46	45.15	qfq	484,300	22,112,755	-0.68%
2023-10-19	46.46	46.60	45.40	45.77	45.46	qfq	551,100	25,293,555	-1.06%
2023-10-18	45.60	46.99	45.26	46.26	45.94	qfq	816,500	37,783,724	1.07%
2023-10-17	45.54	46.39	45.05	45.77	45.46	qfq	372,000	17,004,846	-0.22%
2023-10-16	46.74	47.01	45.60	45.87	45.56	qfq	599,400	27,637,041	-1.86%
2023-10-13	47.97	48.00	46.63	46.74	46.42	qfq	641,100	30,183,798	-2.95%
2023-10-12	47.78	48.30	47.12	48.16	47.83	qfq	451,600	21,575,608	0.80%
2023-10-11	47.79	48.37	47.52	47.78	47.45	qfq	529,800	25,318,985	0.00%
2023-10-10	48.11	49.11	47.31	47.78	47.45	qfq	881,275	42,395,436	-0.21%
2023-10-09	46.70	48.80	46.00	47.88	47.55	qfq	1,311,500	62,569,551	2.53%
2023-09-28	46.85	47.65	46.31	46.70	46.38	qfq	513,200	23,973,927	0.09%
2023-09-27	46.71	47.59	46.36	46.66	46.34	qfq	1,046,525	49,061,458	-1.06%
2023-09-26	48.68	49.05	46.98	47.16	46.84	qfq	1,365,700	65,348,484	-3.85%
2023-09-25	45.66	49.88	45.40	49.05	48.71	qfq	4,066,400	196,850,852	7.42%
2023-09-22	44.70	45.93	43.90	45.66	45.35	qfq	854,100	38,399,652	1.65%
2023-09-21	43.94	46.66	43.94	44.92	44.61	qfq	1,090,300	49,272,093	2.96%
2023-09-20	44.00	44.48	43.20	43.63	43.33	qfq	604,806	26,356,135	-0.89%
2023-09-19	44.61	45.18	43.81	44.02	43.72	qfq	669,000	29,579,966	-1.81%
2023-09-18	44.80	46.08	44.68	44.83	44.52	qfq	704,600	31,971,720	0.07%
2023-09-15	45.20	45.90	44.69	44.80	44.49	qfq	347,900	15,659,948	-0.55%
2023-09-14	45.98	46.10	44.89	45.05	44.74	qfq	805,800	36,485,486	-3.12%
2023-09-13	46.31	46.86	45.40	46.50	46.18	qfq	885,300	40,698,218	-0.30%
2023-09-12	47.79	47.79	46.50	46.64	46.32	qfq	887,300	41,461,254	-2.43%
2023-09-11	48.23	48.23	46.73	47.80	47.47	qfq	1,173,900	55,887,765	0.67%
2023-09-08	46.46	48.00	46.12	47.48	47.15	qfq	665,500	31,330,107	2.46%
2023-09-07	46.53	47.46	46.28	46.34	46.02	qfq	836,100	39,245,547	-1.11%
2023-09-06	46.53	47.00	46.04	46.86	46.54	qfq	807,500	37,674,433	1.30%
2023-09-05	45.16	47.03	45.01	46.26	45.94	qfq	1,056,500	49,077,892	2.16%
2023-09-04	45.98	46.05	45.15	45.28	44.97	qfq	347,300	15,767,323	-0.26%
2023-09-01	45.57	46.19	44.90	45.40	45.09	qfq	495,600	22,429,103	-0.77%
2023-08-31	45.29	45.95	44.70	45.75	45.44	qfq	804,000	36,437,043	0.11%
2023-08-30	46.53	47.23	45.26	45.70	45.39	qfq	1,264,200	58,490,375	-1.51%
2023-08-29	43.07	47.30	43.06	46.40	46.08	qfq	1,710,700	77,899,065	7.51%
2023-08-28	46.89	46.89	43.00	43.16	42.86	qfq	722,800	31,978,480	-2.04%
2023-08-25	43.20	44.18	42.26	44.06	43.76	qfq	693,243	30,000,592	1.73%
2023-08-24	43.02	43.80	42.38	43.31	43.01	qfq	452,500	19,445,205	0.37%
2023-08-23	44.34	44.56	43.10	43.15	42.85	qfq	581,000	25,242,013	-3.23%
2023-08-22	44.86	45.18	43.73	44.59	44.28	qfq	786,679	34,908,885	0.63%
2023-08-21	45.15	47.70	44.31	44.31	44.01	qfq	1,561,000	71,230,408	-3.59%
2023-08-18	44.07	47.25	44.02	45.96	45.64	qfq	3,310,500	153,057,462	7.01%
2023-08-17	41.55	43.77	41.12	42.95	42.66	qfq	640,600	27,372,051	2.78%
2023-08-16	41.90	42.47	41.70	41.79	41.50	qfq	255,500	10,745,100	-0.38%
2023-08-15	41.85	42.35	41.50	41.95	41.66	qfq	223,600	9,365,935	0.24%
2023-08-14	41.56	41.92	40.98	41.85	41.56	qfq	326,400	13,507,713	0.79%
2023-08-11	42.60	42.60	41.47	41.52	41.24	qfq	349,200	14,609,366	-1.66%
2023-08-10	42.14	42.96	42.00	42.22	41.93	qfq	409,100	17,344,204	0.50%
2023-08-09	42.66	43.12	41.90	42.01	41.72	qfq	491,400	20,830,297	-0.78%
2023-08-08	42.36	42.85	42.03	42.34	42.05	qfq	232,500	9,841,468	-0.05%
2023-08-07	43.18	43.30	41.91	42.36	42.07	qfq	463,307	19,707,191	-2.28%
2023-08-04	43.44	43.63	43.00	43.35	43.05	qfq	276,500	11,981,421	0.77%
2023-08-03	43.15	43.30	42.61	43.02	42.72	qfq	429,300	18,424,549	-0.30%
2023-08-02	43.77	44.15	42.87	43.15	42.85	qfq	686,700	29,710,389	-1.39%
2023-08-01	44.89	44.89	43.25	43.76	43.46	qfq	1,295,000	56,502,761	-2.04%
2023-07-31	46.60	46.92	43.70	44.67	44.36	qfq	1,442,823	65,307,479	-4.14%
2023-07-28	46.67	47.44	46.33	46.60	46.28	qfq	585,299	27,356,406	-0.11%
2023-07-27	46.95	47.30	46.58	46.65	46.33	qfq	332,107	15,543,187	-1.14%
2023-07-26	46.50	47.39	46.40	47.19	46.87	qfq	325,600	15,297,420	0.51%
2023-07-25	46.30	47.30	46.13	46.95	46.63	qfq	557,800	26,115,464	1.84%
2023-07-24	45.93	46.44	45.33	46.10	45.78	qfq	154,135	7,098,548	0.88%
2023-07-21	46.70	46.87	45.37	45.70	45.39	qfq	462,700	21,332,845	0.37%
2023-07-20	45.92	46.16	45.40	45.53	45.22	qfq	279,500	12,772,056	-1.19%
2023-07-19	46.29	46.65	45.61	46.08	45.76	qfq	454,107	20,889,941	0.41%
2023-07-18	46.70	46.70	45.11	45.89	45.58	qfq	1,064,299	48,909,105	-1.71%
2023-07-17	47.47	47.80	46.43	46.69	46.37	qfq	669,900	31,383,285	-1.46%