SECURITY DETAIL · RAW DATA

中公高科603860.SH

ASSECNYSTOCK

最近收盘价24.032026-07-17

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）1,503,000

成交额（元）36,808,874

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-23	2026-05-29	cash_dividend	0.2052	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.1673	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.1547	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	24.88	25.28	23.85	24.03	24.03	qfq	1,503,000	36,808,874	-3.46%
2026-07-16	24.57	25.14	24.30	24.89	24.89	qfq	1,023,400	25,419,080	1.22%
2026-07-15	24.12	24.70	24.01	24.59	24.59	qfq	1,079,800	26,435,688	2.08%
2026-07-14	23.60	24.20	23.31	24.09	24.09	qfq	1,119,600	26,627,666	1.73%
2026-07-13	24.55	24.57	23.66	23.68	23.68	qfq	1,244,900	29,863,531	-2.95%
2026-07-10	24.05	24.74	23.58	24.40	24.40	qfq	1,375,600	33,474,859	1.88%
2026-07-09	24.05	24.32	23.40	23.95	23.95	qfq	1,172,200	27,934,026	-1.11%
2026-07-08	24.37	24.37	23.73	24.22	24.22	qfq	803,300	19,305,708	0.00%
2026-07-07	25.25	25.30	24.03	24.22	24.22	qfq	1,351,900	33,049,589	-3.81%
2026-07-06	25.45	25.80	24.96	25.18	25.18	qfq	1,298,900	32,938,088	-0.75%
2026-07-03	24.75	25.45	24.75	25.37	25.37	qfq	1,107,100	27,954,100	2.71%
2026-07-02	24.78	25.48	24.66	24.70	24.70	qfq	1,422,300	35,612,687	0.00%
2026-07-01	24.19	25.10	24.13	24.70	24.70	qfq	1,498,100	36,906,282	2.11%
2026-06-30	23.98	24.46	23.74	24.19	24.19	qfq	1,439,046	34,815,143	0.58%
2026-06-29	24.03	24.23	23.28	24.05	24.05	qfq	2,186,400	51,966,506	0.42%
2026-06-26	24.56	24.63	23.94	23.95	23.95	qfq	1,329,300	32,125,481	-2.92%
2026-06-25	25.26	25.27	24.55	24.67	24.67	qfq	1,336,100	33,053,956	-2.37%
2026-06-24	26.26	26.43	25.13	25.27	25.27	qfq	1,336,400	34,081,069	-3.29%
2026-06-23	25.77	26.58	25.51	26.13	26.13	qfq	1,475,146	38,676,387	1.59%
2026-06-22	25.35	25.85	24.62	25.72	25.72	qfq	1,479,700	37,222,563	0.63%
2026-06-18	25.71	25.93	25.35	25.56	25.56	qfq	1,095,331	28,117,372	-1.27%
2026-06-17	26.25	26.25	25.70	25.89	25.89	qfq	1,395,100	36,124,111	-1.30%
2026-06-16	26.45	26.45	25.81	26.23	26.23	qfq	1,348,135	35,186,203	-0.61%
2026-06-15	26.93	27.32	26.30	26.39	26.39	qfq	1,566,000	41,878,217	-1.27%
2026-06-12	26.64	27.02	26.36	26.73	26.73	qfq	1,317,600	35,244,890	0.49%
2026-06-11	27.00	27.09	26.06	26.60	26.60	qfq	1,066,774	28,248,967	-1.63%
2026-06-10	26.97	27.18	26.41	27.04	27.04	qfq	1,068,935	28,682,880	0.22%
2026-06-09	26.91	27.41	26.62	26.98	26.98	qfq	1,084,000	29,323,356	0.37%
2026-06-08	27.12	27.83	26.20	26.88	26.88	qfq	1,656,300	44,718,427	-2.25%
2026-06-05	27.20	27.98	26.80	27.50	27.50	qfq	1,370,135	37,568,821	1.14%
2026-06-04	27.90	28.08	26.85	27.19	27.19	qfq	1,571,200	43,012,119	-2.54%
2026-06-03	28.40	28.57	27.80	27.90	27.90	qfq	1,085,300	30,548,386	-1.80%
2026-06-02	29.40	29.40	28.23	28.41	28.41	qfq	1,388,400	39,687,601	-3.07%
2026-06-01	28.33	29.40	27.90	29.31	29.31	qfq	1,460,900	42,312,098	3.42%
2026-05-29	28.89	29.08	28.14	28.34	28.34	qfq	1,218,711	34,903,115	-2.21%
2026-05-28	28.87	29.37	28.23	28.98	28.77	qfq	1,384,100	39,939,347	-0.14%
2026-05-27	29.35	29.48	28.53	29.02	28.81	qfq	1,475,400	42,631,735	-1.93%
2026-05-26	30.18	30.27	29.22	29.59	29.38	qfq	1,277,400	37,851,237	-2.25%
2026-05-25	30.95	31.52	30.07	30.27	30.06	qfq	1,306,400	39,945,035	-2.04%
2026-05-22	30.55	31.11	30.01	30.90	30.68	qfq	1,250,000	38,151,202	2.12%
2026-05-21	31.30	31.83	30.16	30.26	30.05	qfq	1,444,700	44,970,529	-3.32%
2026-05-20	31.75	31.87	31.15	31.30	31.08	qfq	874,800	27,441,202	-1.82%
2026-05-19	31.75	32.25	31.53	31.88	31.65	qfq	1,207,600	38,491,976	0.25%
2026-05-18	31.63	31.88	31.00	31.80	31.57	qfq	1,205,900	38,033,350	0.63%
2026-05-15	31.99	32.15	31.13	31.60	31.38	qfq	1,301,400	41,262,337	-1.22%
2026-05-14	32.41	32.44	31.83	31.99	31.76	qfq	1,121,200	35,976,660	-0.81%
2026-05-13	32.43	32.53	32.02	32.25	32.02	qfq	1,048,700	33,829,522	-0.59%
2026-05-12	32.87	33.18	32.24	32.44	32.21	qfq	1,021,300	33,247,805	-1.34%
2026-05-11	32.91	33.23	32.60	32.88	32.65	qfq	1,152,600	37,887,824	0.06%
2026-05-08	32.70	32.86	32.57	32.86	32.63	qfq	1,153,200	37,765,692	0.92%
2026-05-07	32.86	33.08	32.52	32.56	32.33	qfq	1,787,707	58,618,121	-0.58%
2026-05-06	32.91	33.38	32.58	32.75	32.52	qfq	2,193,900	72,321,285	-0.15%
2026-04-30	32.33	32.99	32.16	32.80	32.57	qfq	1,995,407	65,140,555	0.18%
2026-04-29	32.13	32.80	32.00	32.74	32.51	qfq	1,504,600	49,072,133	1.90%
2026-04-28	31.99	32.45	31.89	32.13	31.90	qfq	1,303,700	41,925,410	-0.03%
2026-04-27	31.65	32.37	31.32	32.14	31.91	qfq	1,812,125	57,758,727	1.84%
2026-04-24	31.40	31.83	31.08	31.56	31.34	qfq	1,284,200	40,385,878	0.35%
2026-04-23	31.66	31.95	31.31	31.45	31.23	qfq	1,153,000	36,320,935	-0.66%
2026-04-22	31.80	31.98	31.32	31.66	31.44	qfq	903,700	28,670,165	-0.72%
2026-04-21	31.75	32.07	31.66	31.89	31.66	qfq	986,600	31,471,059	0.54%
2026-04-20	31.53	31.92	31.33	31.72	31.50	qfq	956,000	30,274,746	0.79%
2026-04-17	31.97	31.97	31.32	31.47	31.25	qfq	961,200	30,395,349	-1.13%
2026-04-16	31.08	31.98	30.80	31.83	31.60	qfq	1,100,800	34,660,236	2.38%
2026-04-15	31.35	31.53	30.85	31.09	30.87	qfq	1,281,500	39,879,165	-0.67%
2026-04-14	31.80	31.82	30.86	31.30	31.08	qfq	1,337,400	41,805,301	-0.76%
2026-04-13	31.58	31.66	30.82	31.54	31.32	qfq	1,256,700	39,237,552	-0.97%
2026-04-10	31.58	32.23	31.36	31.85	31.62	qfq	1,393,400	44,407,388	1.56%
2026-04-09	31.78	31.95	31.19	31.36	31.14	qfq	1,179,000	37,191,924	-1.88%
2026-04-08	31.58	32.06	31.28	31.96	31.73	qfq	1,558,800	49,613,625	2.70%
2026-04-07	29.93	31.27	29.89	31.12	30.90	qfq	1,954,500	60,083,240	4.46%
2026-04-03	31.60	31.70	29.69	29.79	29.58	qfq	1,729,700	52,546,451	-5.40%
2026-04-02	31.93	32.27	31.00	31.49	31.27	qfq	1,632,500	51,634,142	-1.72%
2026-04-01	32.34	32.50	31.75	32.04	31.81	qfq	1,897,000	60,957,373	1.39%
2026-03-31	31.66	32.62	31.51	31.60	31.38	qfq	1,833,800	58,743,605	-0.35%
2026-03-30	30.72	31.75	30.70	31.71	31.49	qfq	1,515,860	47,664,064	2.06%
2026-03-27	30.65	31.39	30.51	31.07	30.85	qfq	1,386,400	43,070,987	0.71%
2026-03-26	31.31	31.74	30.62	30.85	30.63	qfq	1,855,100	57,621,371	-0.16%
2026-03-25	29.88	31.00	29.87	30.90	30.68	qfq	2,510,680	77,042,299	4.75%
2026-03-24	28.59	29.60	27.92	29.50	29.29	qfq	2,527,480	72,804,895	6.12%
2026-03-23	29.50	29.90	27.53	27.80	27.60	qfq	2,295,600	65,545,390	-7.05%
2026-03-20	31.51	31.78	29.87	29.91	29.70	qfq	2,087,300	63,592,805	-5.08%
2026-03-19	32.19	32.50	31.45	31.51	31.29	qfq	997,200	31,768,956	-3.02%
2026-03-18	31.90	32.54	31.63	32.49	32.26	qfq	925,100	29,713,883	1.82%
2026-03-17	32.81	32.98	30.95	31.91	31.68	qfq	1,035,800	33,436,851	-2.36%
2026-03-16	32.55	33.19	32.51	32.68	32.45	qfq	936,100	30,691,585	-0.43%
2026-03-13	32.60	33.35	32.43	32.82	32.59	qfq	805,500	26,517,249	0.34%
2026-03-12	33.18	33.38	32.55	32.71	32.48	qfq	1,006,500	33,147,004	-1.65%
2026-03-11	33.53	33.58	32.93	33.26	33.02	qfq	1,048,300	34,901,776	-0.30%
2026-03-10	32.70	33.40	32.63	33.36	33.12	qfq	1,024,200	33,977,425	2.87%
2026-03-09	32.05	32.69	31.85	32.43	32.20	qfq	1,232,501	39,778,324	-0.40%
2026-03-06	31.43	32.60	31.43	32.56	32.33	qfq	1,076,600	34,760,634	3.37%
2026-03-05	31.57	32.08	31.33	31.50	31.28	qfq	1,001,399	31,779,354	0.83%
2026-03-04	31.35	31.81	30.81	31.24	31.02	qfq	1,278,000	40,044,044	-1.30%
2026-03-03	32.18	32.55	31.62	31.65	31.43	qfq	1,385,700	44,430,543	-1.74%
2026-03-02	32.70	33.20	32.14	32.21	31.98	qfq	1,570,400	51,071,563	-2.92%
2026-02-27	32.95	33.28	32.70	33.18	32.95	qfq	1,269,700	41,838,714	0.24%
2026-02-26	33.36	33.38	32.88	33.10	32.87	qfq	994,000	32,900,150	-0.24%
2026-02-25	33.59	33.76	33.16	33.18	32.95	qfq	837,300	28,041,505	-0.93%
2026-02-24	32.94	33.50	32.93	33.49	33.25	qfq	956,400	31,825,435	1.76%
2026-02-13	33.27	33.42	32.88	32.91	32.68	qfq	1,033,985	34,254,266	-0.48%
2026-02-12	33.18	33.40	32.81	33.07	32.84	qfq	967,000	32,060,435	-0.66%
2026-02-11	33.04	33.66	32.81	33.29	33.05	qfq	1,452,339	48,368,665	0.73%
2026-02-10	33.22	33.31	32.94	33.05	32.82	qfq	987,600	32,719,226	0.00%
2026-02-09	32.96	33.15	32.80	33.05	32.82	qfq	1,019,760	33,647,909	1.32%
2026-02-06	32.60	33.01	32.48	32.62	32.39	qfq	1,090,900	35,759,311	-0.31%
2026-02-05	32.90	33.06	32.65	32.72	32.49	qfq	1,016,540	33,354,083	-0.49%
2026-02-04	32.75	33.12	32.50	32.88	32.65	qfq	947,000	31,151,750	0.49%
2026-02-03	32.50	32.89	32.06	32.72	32.49	qfq	1,195,300	39,046,045	2.06%
2026-02-02	32.28	32.91	32.04	32.06	31.83	qfq	1,374,400	44,757,084	-0.59%
2026-01-30	31.69	32.33	31.64	32.25	32.02	qfq	1,314,800	42,138,461	1.67%
2026-01-29	31.75	32.20	31.23	31.72	31.50	qfq	1,213,300	38,534,291	-0.09%
2026-01-28	32.13	32.56	31.54	31.75	31.53	qfq	1,443,500	46,029,843	-1.18%
2026-01-27	32.20	32.39	31.28	32.13	31.90	qfq	1,090,300	34,742,039	-0.34%
2026-01-26	32.63	32.69	31.83	32.24	32.01	qfq	1,371,500	44,251,856	-1.20%
2026-01-23	32.48	32.63	32.25	32.63	32.40	qfq	827,700	26,883,486	0.65%
2026-01-22	32.28	32.59	32.14	32.42	32.19	qfq	947,100	30,672,860	0.46%
2026-01-21	31.99	32.34	31.74	32.27	32.04	qfq	924,300	29,660,219	0.75%
2026-01-20	32.18	32.33	31.73	32.03	31.80	qfq	849,400	27,193,573	-0.25%
2026-01-19	31.49	32.12	31.35	32.11	31.88	qfq	1,086,200	34,663,376	1.74%
2026-01-16	31.63	31.78	31.28	31.56	31.34	qfq	907,800	28,607,296	0.00%
2026-01-15	31.31	31.67	31.13	31.56	31.34	qfq	830,200	26,121,963	0.77%
2026-01-14	31.43	31.76	30.95	31.32	31.10	qfq	1,165,800	36,607,682	-0.29%
2026-01-13	31.35	31.79	31.03	31.41	31.19	qfq	1,249,700	39,321,841	0.19%
2026-01-12	31.00	31.43	30.90	31.35	31.13	qfq	1,156,000	36,070,407	1.39%
2026-01-09	30.62	30.92	30.46	30.92	30.70	qfq	1,066,900	32,764,214	1.14%
2026-01-08	30.13	30.70	30.13	30.57	30.35	qfq	1,252,300	38,221,323	1.02%
2026-01-07	30.40	30.60	30.14	30.26	30.05	qfq	1,274,994	38,631,036	-0.59%
2026-01-06	30.32	30.66	30.32	30.44	30.22	qfq	814,300	24,805,616	0.16%
2026-01-05	30.27	30.73	30.14	30.39	30.17	qfq	1,110,300	33,837,590	0.73%
2025-12-31	30.08	30.38	29.89	30.17	29.96	qfq	967,900	29,189,512	0.13%
2025-12-30	30.12	30.42	30.01	30.13	29.92	qfq	762,113	23,006,627	0.20%
2025-12-29	30.00	30.19	29.81	30.07	29.86	qfq	857,500	25,761,011	0.27%
2025-12-26	30.15	30.26	29.84	29.99	29.78	qfq	710,100	21,311,003	-0.63%
2025-12-25	29.96	30.29	29.82	30.18	29.97	qfq	1,004,800	30,207,581	0.63%
2025-12-24	29.65	30.09	29.65	29.99	29.78	qfq	735,300	22,040,770	0.84%
2025-12-23	29.83	29.89	29.35	29.74	29.53	qfq	947,700	28,085,027	0.07%
2025-12-22	29.77	30.19	29.71	29.72	29.51	qfq	976,412	29,271,509	-0.17%
2025-12-19	29.58	29.85	29.49	29.77	29.56	qfq	1,013,100	30,120,316	1.05%
2025-12-18	28.80	29.71	28.75	29.46	29.25	qfq	1,126,912	33,100,213	1.97%
2025-12-17	28.89	29.01	28.27	28.89	28.69	qfq	1,142,700	32,717,431	0.21%
2025-12-16	29.20	29.38	28.72	28.83	28.63	qfq	820,100	23,775,966	-1.03%
2025-12-15	29.31	29.45	28.92	29.13	28.92	qfq	971,900	28,336,298	-1.65%
2025-12-12	29.48	29.90	29.22	29.62	29.41	qfq	1,102,112	32,572,017	0.20%
2025-12-11	30.02	30.32	29.45	29.56	29.35	qfq	1,195,739	35,686,644	-1.73%
2025-12-10	30.41	30.55	30.04	30.08	29.87	qfq	1,159,700	35,055,862	-1.34%
2025-12-09	30.98	31.07	30.40	30.49	30.27	qfq	976,400	29,956,903	-1.07%
2025-12-08	30.79	31.10	30.69	30.82	30.60	qfq	886,039	27,414,832	0.33%
2025-12-05	30.39	30.85	30.16	30.72	30.50	qfq	991,400	30,281,552	1.19%
2025-12-04	31.08	31.20	30.25	30.36	30.15	qfq	1,316,800	40,293,376	-2.44%
2025-12-03	31.40	31.53	30.84	31.12	30.90	qfq	884,200	27,528,445	-1.14%
2025-12-02	31.75	31.94	31.29	31.48	31.26	qfq	1,208,500	38,039,802	-0.76%
2025-12-01	31.89	32.28	31.67	31.72	31.50	qfq	1,010,700	32,277,981	-0.53%
2025-11-28	31.14	31.90	31.03	31.89	31.66	qfq	1,002,700	31,654,490	2.38%
2025-11-27	31.28	31.47	30.96	31.15	30.93	qfq	959,800	29,929,556	-0.19%
2025-11-26	32.05	32.20	31.07	31.21	30.99	qfq	1,183,599	37,381,335	-1.98%
2025-11-25	31.23	32.29	30.83	31.84	31.61	qfq	2,077,800	66,095,772	2.31%
2025-11-24	30.30	31.27	30.30	31.12	30.90	qfq	1,801,099	55,695,970	3.01%
2025-11-21	31.68	32.08	30.05	30.21	30.00	qfq	1,989,200	61,052,843	-4.97%
2025-11-20	32.06	32.30	31.57	31.79	31.56	qfq	1,437,000	45,851,833	-0.31%
2025-11-19	32.54	32.68	31.78	31.89	31.66	qfq	1,514,500	48,537,448	-1.94%
2025-11-18	32.92	32.92	32.38	32.52	32.29	qfq	1,142,100	37,163,691	-1.03%
2025-11-17	32.70	32.89	32.28	32.86	32.63	qfq	1,053,200	34,418,189	0.55%
2025-11-14	32.33	32.81	32.18	32.68	32.45	qfq	1,681,194	54,774,925	1.02%
2025-11-13	32.50	32.54	32.02	32.35	32.12	qfq	1,219,084	39,312,027	0.19%
2025-11-12	32.48	32.67	32.10	32.29	32.06	qfq	1,453,900	47,044,437	-0.40%
2025-11-11	32.50	33.10	32.04	32.42	32.19	qfq	1,452,700	47,134,868	0.15%
2025-11-10	32.25	32.45	32.10	32.37	32.14	qfq	1,282,300	41,468,077	0.68%
2025-11-07	32.20	32.33	31.95	32.15	31.92	qfq	823,100	26,451,875	-0.31%
2025-11-06	32.28	32.37	31.93	32.25	32.02	qfq	871,900	28,055,639	0.34%
2025-11-05	31.99	32.34	31.66	32.14	31.91	qfq	1,477,200	47,402,682	0.50%
2025-11-04	31.87	32.08	31.70	31.98	31.75	qfq	1,290,560	41,193,739	0.35%
2025-11-03	31.98	32.09	31.70	31.87	31.64	qfq	1,117,600	35,596,217	0.76%
2025-10-31	31.21	31.89	30.93	31.63	31.41	qfq	1,075,339	33,886,825	1.22%
2025-10-30	31.55	31.70	31.10	31.25	31.03	qfq	1,216,039	38,095,655	-1.42%
2025-10-29	31.86	32.05	31.39	31.70	31.48	qfq	1,101,000	34,875,815	-0.69%
2025-10-28	32.00	32.43	31.86	31.92	31.69	qfq	1,344,558	43,159,126	-0.62%
2025-10-27	32.08	32.38	31.81	32.12	31.89	qfq	1,263,000	40,528,006	0.12%
2025-10-24	31.80	32.70	31.70	32.08	31.85	qfq	1,915,900	61,706,574	0.88%
2025-10-23	31.47	31.80	31.25	31.80	31.57	qfq	996,594	31,429,189	0.76%
2025-10-22	31.08	31.73	31.08	31.56	31.34	qfq	1,077,194	33,931,224	1.15%
2025-10-21	30.60	31.38	30.59	31.20	30.98	qfq	1,115,679	34,613,716	1.93%
2025-10-20	30.44	30.68	30.28	30.61	30.39	qfq	791,700	24,172,442	1.42%
2025-10-17	30.45	30.69	30.15	30.18	29.97	qfq	932,300	28,354,937	-0.89%
2025-10-16	30.63	30.87	30.25	30.45	30.23	qfq	1,055,000	32,151,010	-0.98%
2025-10-15	30.47	30.83	30.33	30.75	30.53	qfq	930,400	28,533,907	0.99%
2025-10-14	30.49	30.78	30.35	30.45	30.23	qfq	1,026,700	31,339,399	0.03%
2025-10-13	29.88	30.60	29.33	30.44	30.22	qfq	1,436,100	43,330,472	0.00%
2025-10-10	30.17	30.59	30.13	30.44	30.22	qfq	999,100	30,374,455	0.36%
2025-10-09	30.60	30.71	30.21	30.33	30.12	qfq	1,107,800	33,680,252	-0.88%
2025-09-30	30.50	30.71	30.41	30.60	30.38	qfq	847,638	25,896,408	0.66%
2025-09-29	30.54	30.79	29.90	30.40	30.18	qfq	1,188,500	36,242,382	0.33%
2025-09-26	30.50	30.69	30.08	30.30	30.09	qfq	1,371,200	41,706,983	-1.78%
2025-09-25	30.65	32.36	30.39	30.85	30.63	qfq	2,732,100	85,409,263	0.65%
2025-09-24	29.62	30.73	29.42	30.65	30.43	qfq	1,454,100	43,939,924	2.99%
2025-09-23	29.91	30.04	29.00	29.76	29.55	qfq	1,702,019	50,117,560	-0.90%
2025-09-22	30.50	30.54	29.90	30.03	29.82	qfq	1,101,100	33,157,393	-1.44%
2025-09-19	30.36	30.80	30.32	30.47	30.25	qfq	816,500	24,926,660	-0.59%
2025-09-18	31.40	31.47	30.30	30.65	30.43	qfq	1,568,600	48,585,258	-2.26%
2025-09-17	31.30	31.83	31.18	31.36	31.14	qfq	1,025,800	32,266,441	0.19%
2025-09-16	31.26	31.48	30.97	31.30	31.08	qfq	1,023,600	31,990,435	0.26%
2025-09-15	31.39	31.39	31.09	31.22	31.00	qfq	710,900	22,180,796	-0.13%
2025-09-12	31.28	31.43	31.08	31.26	31.04	qfq	800,500	25,046,394	-0.45%
2025-09-11	31.19	31.40	30.78	31.40	31.18	qfq	957,000	29,790,132	0.90%
2025-09-10	31.38	31.41	31.00	31.12	30.90	qfq	773,300	24,147,401	-0.35%
2025-09-09	31.44	31.48	31.03	31.23	31.01	qfq	814,500	25,475,937	-0.67%
2025-09-08	31.08	31.49	30.47	31.44	31.22	qfq	1,123,900	35,069,700	1.55%
2025-09-05	30.69	31.08	30.41	30.96	30.74	qfq	1,210,100	37,223,916	1.34%
2025-09-04	30.28	31.00	30.16	30.55	30.33	qfq	1,444,700	44,252,653	0.86%
2025-09-03	31.14	31.22	30.22	30.29	30.08	qfq	1,252,700	38,388,274	-2.38%
2025-09-02	31.30	31.39	30.63	31.03	30.81	qfq	1,559,500	48,360,433	-0.42%
2025-09-01	31.00	31.46	30.90	31.16	30.94	qfq	1,380,800	43,095,292	0.68%
2025-08-29	31.65	31.66	30.88	30.95	30.73	qfq	1,247,100	38,802,972	-1.56%
2025-08-28	31.66	31.88	30.54	31.44	31.22	qfq	1,899,400	59,323,040	-0.35%
2025-08-27	32.83	32.84	31.50	31.55	31.33	qfq	2,532,800	81,644,835	-3.40%
2025-08-26	32.65	32.98	32.37	32.66	32.43	qfq	1,180,200	38,597,427	0.03%
2025-08-25	32.87	32.92	32.46	32.65	32.42	qfq	1,590,800	52,053,743	-0.76%
2025-08-22	32.98	33.03	32.53	32.90	32.67	qfq	1,421,700	46,518,794	-0.24%
2025-08-21	32.91	33.12	32.84	32.98	32.75	qfq	1,414,600	46,665,575	0.21%
2025-08-20	33.04	33.12	32.61	32.91	32.68	qfq	1,387,200	45,503,008	-0.39%
2025-08-19	32.77	33.06	32.60	33.04	32.81	qfq	1,446,700	47,588,638	0.79%
2025-08-18	32.89	33.11	32.66	32.78	32.55	qfq	1,924,700	63,246,946	-0.33%
2025-08-15	32.46	33.12	32.26	32.89	32.66	qfq	1,379,300	45,114,821	1.83%
2025-08-14	33.20	33.22	32.22	32.30	32.07	qfq	1,630,600	53,341,406	-2.68%
2025-08-13	33.31	33.45	32.95	33.19	32.95	qfq	1,435,900	47,661,864	-0.06%
2025-08-12	33.44	33.68	33.08	33.21	32.97	qfq	1,339,800	44,623,039	-0.75%
2025-08-11	33.52	33.72	33.30	33.46	33.22	qfq	2,179,300	73,076,443	-0.15%
2025-08-08	33.08	33.61	32.84	33.51	33.27	qfq	2,977,000	98,973,556	0.54%
2025-08-07	34.39	34.93	33.21	33.33	33.09	qfq	5,045,600	170,998,312	1.55%
2025-08-06	32.95	33.10	32.68	32.82	32.59	qfq	1,160,800	38,120,801	-0.12%
2025-08-05	32.74	33.05	32.60	32.86	32.63	qfq	1,051,600	34,556,084	0.27%
2025-08-04	32.31	32.77	32.11	32.77	32.54	qfq	1,093,500	35,574,733	1.20%
2025-08-01	32.00	32.48	31.99	32.38	32.15	qfq	1,541,300	49,789,142	1.31%
2025-07-31	32.61	32.91	31.88	31.96	31.73	qfq	1,699,200	54,916,475	-2.14%
2025-07-30	32.80	33.10	32.45	32.66	32.43	qfq	1,660,900	54,374,931	-0.58%
2025-07-29	32.35	33.59	32.35	32.85	32.62	qfq	2,832,770	93,324,107	1.55%
2025-07-28	32.52	32.60	32.26	32.35	32.12	qfq	1,694,600	54,903,352	-0.43%
2025-07-25	32.93	33.04	32.40	32.49	32.26	qfq	2,869,000	93,483,245	-0.82%
2025-07-24	32.70	33.46	32.11	32.76	32.53	qfq	4,660,800	152,478,642	-0.73%
2025-07-23	35.75	35.75	33.00	33.00	32.77	qfq	8,502,300	291,586,376	0.03%
2025-07-22	32.60	33.33	32.33	32.99	32.76	qfq	2,352,000	76,834,919	0.73%
2025-07-21	32.15	32.75	32.05	32.75	32.52	qfq	1,617,200	52,417,650	2.34%
2025-07-18	31.78	32.17	31.76	32.00	31.77	qfq	1,468,900	46,987,017	0.25%
2025-07-17	31.75	32.22	31.71	31.92	31.69	qfq	1,519,200	48,464,922	0.03%
2025-07-16	32.30	32.63	31.80	31.91	31.68	qfq	2,009,500	64,665,142	-0.78%
2025-07-15	32.47	32.50	31.42	32.16	31.93	qfq	3,565,600	114,227,002	-2.34%
2025-07-14	32.58	33.60	32.00	32.93	32.70	qfq	5,249,800	172,446,375	2.49%
2025-07-11	31.31	33.98	31.03	32.13	31.90	qfq	4,764,200	154,652,900	2.52%
2025-07-10	31.33	31.58	31.01	31.34	31.12	qfq	1,288,500	40,321,493	-0.41%
2025-07-09	31.23	32.07	31.00	31.47	31.25	qfq	2,123,500	67,025,645	0.99%
2025-07-08	31.10	31.24	30.88	31.16	30.94	qfq	820,800	25,509,970	0.52%
2025-07-07	30.48	31.29	30.31	31.00	30.78	qfq	1,040,300	32,167,803	1.14%
2025-07-04	31.00	31.00	30.50	30.65	30.43	qfq	749,000	22,954,070	-0.84%
2025-07-03	31.00	31.20	30.84	30.91	30.69	qfq	948,900	29,366,606	-0.23%
2025-07-02	30.96	31.16	30.71	30.98	30.76	qfq	1,187,900	36,726,127	0.26%
2025-07-01	31.19	31.20	30.75	30.90	30.68	qfq	991,000	30,651,320	-0.71%
2025-06-30	31.00	31.42	30.61	31.12	30.90	qfq	1,544,500	48,113,266	1.01%
2025-06-27	30.44	30.83	30.25	30.81	30.59	qfq	1,440,400	44,020,263	1.72%
2025-06-26	31.01	31.01	30.10	30.29	30.08	qfq	868,300	26,334,442	0.03%
2025-06-25	30.48	30.48	30.02	30.28	30.07	qfq	1,106,400	33,514,344	0.36%
2025-06-24	29.50	30.23	29.49	30.17	29.96	qfq	1,159,800	34,773,090	2.44%
2025-06-23	28.75	29.49	28.73	29.45	29.24	qfq	680,800	19,907,561	1.45%
2025-06-20	29.01	29.48	28.90	29.03	28.82	qfq	753,600	21,952,567	-0.24%
2025-06-19	29.65	29.84	29.03	29.10	28.89	qfq	878,700	25,828,931	-1.72%
2025-06-18	29.77	29.99	29.56	29.61	29.40	qfq	576,900	17,131,455	-1.07%
2025-06-17	30.09	30.09	29.80	29.93	29.72	qfq	750,200	22,443,757	-0.43%
2025-06-16	29.90	30.40	29.81	30.06	29.85	qfq	1,096,500	33,006,400	0.54%
2025-06-13	30.29	30.43	29.79	29.90	29.69	qfq	1,002,600	30,080,673	-1.35%
2025-06-12	30.28	30.45	30.10	30.31	30.10	qfq	663,700	20,104,231	-0.03%
2025-06-11	30.39	30.62	30.29	30.32	30.11	qfq	1,099,600	33,503,699	-0.26%
2025-06-10	30.52	30.68	30.06	30.40	30.18	qfq	1,533,500	46,648,615	-0.43%
2025-06-09	30.47	30.62	30.37	30.53	30.31	qfq	1,008,100	30,728,937	0.07%
2025-06-06	30.20	30.60	30.20	30.51	30.29	qfq	1,378,300	41,970,812	1.03%
2025-06-05	30.18	30.46	29.92	30.20	29.99	qfq	1,218,200	36,758,316	0.27%
2025-06-04	30.09	30.20	29.89	30.12	29.91	qfq	953,200	28,665,945	0.60%
2025-06-03	29.51	30.20	29.51	29.94	29.73	qfq	1,034,500	31,007,781	0.17%
2025-05-30	30.27	30.55	29.71	29.89	29.68	qfq	920,900	27,621,468	-1.68%
2025-05-29	29.88	30.84	29.63	30.40	30.02	qfq	1,555,100	47,167,504	2.25%
2025-05-28	29.89	30.33	29.58	29.73	29.36	qfq	672,612	20,028,373	-0.50%
2025-05-27	29.93	29.99	29.64	29.88	29.51	qfq	658,400	19,615,429	-0.17%
2025-05-26	29.33	30.30	29.21	29.93	29.55	qfq	1,134,900	33,900,226	2.57%
2025-05-23	29.51	29.99	29.15	29.18	28.81	qfq	1,112,300	32,913,406	-1.12%
2025-05-22	29.88	30.28	29.41	29.51	29.14	qfq	954,300	28,396,087	-1.57%
2025-05-21	30.30	30.34	29.91	29.98	29.60	qfq	871,000	26,218,548	-0.79%
2025-05-20	29.93	30.31	29.74	30.22	29.84	qfq	1,228,500	36,956,896	1.21%
2025-05-19	29.65	30.09	29.36	29.86	29.49	qfq	1,379,500	41,086,675	2.09%
2025-05-16	29.28	29.50	29.18	29.25	28.88	qfq	693,600	20,374,130	-0.10%
2025-05-15	29.46	29.47	29.15	29.28	28.91	qfq	705,300	20,621,015	-0.61%
2025-05-14	29.82	29.84	29.26	29.46	29.09	qfq	1,020,700	30,093,043	-0.94%
2025-05-13	30.13	30.24	29.66	29.74	29.37	qfq	814,400	24,388,889	-0.90%
2025-05-12	29.96	30.31	29.70	30.01	29.63	qfq	943,800	28,267,835	0.91%
2025-05-09	30.21	30.25	29.70	29.74	29.37	qfq	812,850	24,285,893	-0.67%
2025-05-08	29.58	30.07	29.51	29.94	29.56	qfq	910,200	27,176,469	0.84%
2025-05-07	29.70	30.07	29.50	29.69	29.32	qfq	1,186,900	35,323,119	0.37%
2025-05-06	28.90	29.65	28.90	29.58	29.21	qfq	1,460,000	42,845,611	2.49%
2025-04-30	28.69	29.16	28.69	28.86	28.50	qfq	1,174,500	33,951,164	0.77%
2025-04-29	28.17	28.88	28.04	28.64	28.28	qfq	1,173,699	33,657,566	1.81%
2025-04-28	28.70	28.80	28.03	28.13	27.78	qfq	728,700	20,616,077	-1.99%
2025-04-25	28.72	28.80	28.32	28.70	28.34	qfq	871,900	24,949,796	0.53%
2025-04-24	29.00	29.09	28.38	28.55	28.19	qfq	1,065,500	30,524,622	-1.25%
2025-04-23	28.57	29.08	28.51	28.91	28.55	qfq	1,105,600	31,828,539	1.55%
2025-04-22	28.43	28.60	28.20	28.47	28.11	qfq	805,960	22,892,859	0.18%
2025-04-21	28.33	28.64	27.95	28.42	28.06	qfq	931,700	26,475,204	0.32%
2025-04-18	28.30	28.70	28.07	28.33	27.97	qfq	788,800	22,360,247	-0.63%
2025-04-17	28.30	28.76	28.06	28.51	28.15	qfq	878,300	25,066,514	0.71%
2025-04-16	28.78	28.87	27.96	28.31	27.95	qfq	1,023,900	29,026,141	-1.67%
2025-04-15	28.67	29.00	28.55	28.79	28.43	qfq	1,021,300	29,381,038	0.03%
2025-04-14	28.50	28.99	28.20	28.78	28.42	qfq	1,384,500	39,681,051	1.41%
2025-04-11	27.95	29.16	27.95	28.38	28.02	qfq	1,781,100	50,940,183	1.10%
2025-04-10	27.94	28.56	27.93	28.07	27.72	qfq	1,620,700	45,829,232	0.47%
2025-04-09	26.28	28.19	25.23	27.94	27.59	qfq	2,698,500	72,861,136	3.56%
2025-04-08	26.80	27.48	26.02	26.98	26.64	qfq	2,264,020	60,558,156	0.60%
2025-04-07	28.58	28.69	26.82	26.82	26.48	qfq	1,593,600	43,549,036	-10.00%
2025-04-03	29.43	30.07	29.14	29.80	29.43	qfq	901,700	26,875,514	-0.13%
2025-04-02	29.79	30.01	29.55	29.84	29.47	qfq	695,200	20,712,833	0.17%
2025-04-01	29.52	30.15	29.49	29.79	29.42	qfq	1,198,900	35,897,020	1.36%
2025-03-31	29.67	29.67	28.94	29.39	29.02	qfq	953,300	27,879,363	-0.88%
2025-03-28	30.12	30.26	29.56	29.65	29.28	qfq	1,080,100	32,179,887	-1.56%
2025-03-27	30.29	30.52	29.75	30.12	29.74	qfq	1,193,600	35,949,173	-2.18%
2025-03-26	30.31	31.19	29.88	30.79	30.40	qfq	1,425,700	43,696,788	1.42%
2025-03-25	30.12	30.49	29.63	30.36	29.98	qfq	1,229,500	36,933,745	0.70%
2025-03-24	31.06	31.35	29.60	30.15	29.77	qfq	1,657,600	50,330,218	-3.12%
2025-03-21	31.52	31.61	30.94	31.12	30.73	qfq	1,303,500	40,707,283	-1.30%
2025-03-20	31.95	32.10	31.50	31.53	31.13	qfq	1,752,506	55,583,117	-1.31%
2025-03-19	32.10	32.27	31.81	31.95	31.55	qfq	2,133,400	68,355,257	-0.47%
2025-03-18	31.66	32.32	31.51	32.10	31.70	qfq	3,019,300	96,468,494	1.74%
2025-03-17	31.25	31.78	31.01	31.55	31.15	qfq	2,420,300	75,929,043	1.12%
2025-03-14	30.97	31.39	30.33	31.20	30.81	qfq	2,204,058	68,020,816	1.79%
2025-03-13	31.15	31.87	30.53	30.65	30.27	qfq	4,207,204	131,020,352	-3.10%
2025-03-12	30.75	33.81	30.75	31.63	31.23	qfq	5,787,995	187,370,596	2.90%
2025-03-11	30.36	30.83	30.36	30.74	30.35	qfq	926,095	28,309,727	0.10%
2025-03-10	30.20	30.76	30.10	30.71	30.32	qfq	1,528,600	46,569,268	1.55%
2025-03-07	30.56	30.75	30.03	30.24	29.86	qfq	1,583,700	48,123,621	-1.05%
2025-03-06	29.48	30.85	29.42	30.56	30.18	qfq	2,301,000	69,654,696	3.63%
2025-03-05	29.77	29.88	29.12	29.49	29.12	qfq	883,700	25,937,184	-0.64%
2025-03-04	28.99	29.79	28.99	29.68	29.31	qfq	907,500	26,778,311	1.78%
2025-03-03	28.98	29.54	28.88	29.16	28.79	qfq	988,000	28,940,610	0.59%
2025-02-28	29.55	29.94	28.88	28.99	28.63	qfq	1,151,900	33,729,415	-2.69%
2025-02-27	30.08	30.14	29.26	29.79	29.42	qfq	1,364,700	40,394,415	-1.16%
2025-02-26	30.00	30.34	29.85	30.14	29.76	qfq	1,155,500	34,714,366	0.40%
2025-02-25	30.25	30.53	29.92	30.02	29.64	qfq	1,435,323	43,375,188	-2.15%
2025-02-24	30.37	30.89	30.10	30.68	30.30	qfq	2,169,300	66,152,861	1.46%
2025-02-21	29.88	30.77	29.55	30.24	29.86	qfq	1,956,976	59,137,484	1.24%
2025-02-20	29.90	30.09	29.67	29.87	29.50	qfq	787,500	23,519,130	-0.40%
2025-02-19	29.29	30.01	29.29	29.99	29.61	qfq	1,200,200	35,823,617	2.15%
2025-02-18	30.18	30.20	29.26	29.36	28.99	qfq	1,291,100	38,390,240	-2.72%
2025-02-17	30.10	30.45	29.88	30.18	29.80	qfq	1,525,400	46,116,383	0.87%
2025-02-14	30.01	30.59	29.76	29.92	29.54	qfq	1,642,200	49,417,575	0.67%
2025-02-13	30.25	30.64	29.70	29.72	29.35	qfq	1,124,600	33,822,894	-1.75%
2025-02-12	29.88	30.33	29.85	30.25	29.87	qfq	1,424,200	42,823,929	0.87%
2025-02-11	30.60	30.60	29.77	29.99	29.61	qfq	1,737,300	52,177,213	-2.06%
2025-02-10	29.30	31.49	29.30	30.62	30.24	qfq	2,926,298	88,968,489	4.93%
2025-02-07	29.20	29.76	28.97	29.18	28.81	qfq	1,513,800	44,353,565	-0.03%
2025-02-06	28.91	29.23	28.69	29.19	28.82	qfq	853,700	24,805,385	0.55%
2025-02-05	28.70	29.11	28.54	29.03	28.67	qfq	895,573	25,863,484	1.61%
2025-01-27	28.79	28.95	28.44	28.57	28.21	qfq	928,900	26,652,638	0.39%
2025-01-24	27.99	28.51	27.87	28.46	28.10	qfq	818,511	23,087,062	1.72%
2025-01-23	28.06	28.48	27.98	27.98	27.63	qfq	932,400	26,393,353	0.47%
2025-01-22	27.93	28.06	27.76	27.85	27.50	qfq	664,398	18,538,436	-0.78%
2025-01-21	28.45	28.55	27.90	28.07	27.72	qfq	705,498	19,819,850	-0.99%
2025-01-20	28.39	28.49	28.01	28.35	27.99	qfq	1,093,200	30,964,427	1.54%
2025-01-17	28.06	28.22	27.70	27.92	27.57	qfq	724,000	20,277,539	-0.89%
2025-01-16	28.03	28.46	27.88	28.17	27.82	qfq	1,010,500	28,549,929	0.50%
2025-01-15	28.02	28.19	27.75	28.03	27.68	qfq	774,400	21,680,525	0.04%
2025-01-14	27.02	28.02	27.02	28.02	27.67	qfq	1,388,800	38,455,837	3.70%
2025-01-13	26.48	27.25	26.30	27.02	26.68	qfq	841,300	22,600,728	0.52%
2025-01-10	27.78	27.90	26.81	26.88	26.54	qfq	815,898	22,336,247	-3.24%
2025-01-09	27.82	28.02	27.56	27.78	27.43	qfq	776,500	21,645,898	0.11%
2025-01-08	27.88	28.00	27.11	27.75	27.40	qfq	1,070,400	29,623,683	-0.43%
2025-01-07	27.23	27.88	27.20	27.87	27.52	qfq	955,500	26,317,504	1.94%
2025-01-06	27.32	27.71	26.60	27.34	27.00	qfq	1,165,500	31,730,700	0.07%
2025-01-03	28.49	28.66	27.18	27.32	26.98	qfq	1,745,000	48,456,820	-4.14%
2025-01-02	29.28	29.83	28.24	28.50	28.14	qfq	1,780,300	51,721,482	-3.42%
2024-12-31	29.72	30.52	29.51	29.51	29.14	qfq	1,550,200	46,461,434	-1.24%
2024-12-30	29.88	30.25	29.20	29.88	29.51	qfq	1,238,200	36,949,620	-0.50%
2024-12-27	29.70	30.28	29.51	30.03	29.65	qfq	1,540,500	46,277,312	1.11%
2024-12-26	29.55	30.05	29.25	29.70	29.33	qfq	1,726,406	51,366,822	0.47%
2024-12-25	30.43	30.71	29.46	29.56	29.19	qfq	2,355,100	70,591,930	-2.95%
2024-12-24	31.48	31.68	29.93	30.46	30.08	qfq	2,808,600	86,063,373	-1.74%
2024-12-23	32.25	32.39	30.80	31.00	30.61	qfq	3,313,700	104,224,660	-4.32%
2024-12-20	32.85	32.85	32.20	32.40	31.99	qfq	3,905,900	126,739,296	-2.11%
2024-12-19	32.64	33.94	31.96	33.10	32.68	qfq	7,418,176	243,415,862	0.46%
2024-12-18	31.87	32.95	31.45	32.95	32.54	qfq	1,910,800	62,083,005	10.02%
2024-12-17	31.60	31.78	29.81	29.95	29.57	qfq	2,172,500	66,415,041	-5.79%
2024-12-16	31.69	32.29	31.65	31.79	31.39	qfq	1,560,800	49,822,066	0.35%
2024-12-13	32.21	32.41	31.61	31.68	31.28	qfq	1,374,500	43,928,964	-2.52%
2024-12-12	32.09	32.51	31.83	32.50	32.09	qfq	1,871,900	60,264,530	1.53%
2024-12-11	31.70	32.08	31.52	32.01	31.61	qfq	1,485,300	47,439,951	1.43%
2024-12-10	32.09	32.48	31.50	31.56	31.16	qfq	1,877,900	60,059,488	0.10%
2024-12-09	31.90	32.06	31.00	31.53	31.13	qfq	1,416,500	44,679,162	-0.97%
2024-12-06	31.92	32.30	31.57	31.84	31.44	qfq	1,447,700	46,132,686	0.38%
2024-12-05	31.11	31.77	31.00	31.72	31.32	qfq	1,081,900	34,144,698	1.44%
2024-12-04	31.82	31.85	31.03	31.27	30.88	qfq	1,245,100	39,245,541	-2.22%
2024-12-03	32.13	32.39	31.57	31.98	31.58	qfq	1,420,000	45,261,293	-0.47%
2024-12-02	31.90	32.23	31.66	32.13	31.73	qfq	1,518,198	48,491,788	0.69%
2024-11-29	31.59	32.46	31.26	31.91	31.51	qfq	2,451,798	78,140,749	0.82%
2024-11-28	31.10	33.37	30.82	31.65	31.25	qfq	2,697,600	85,630,502	1.87%
2024-11-27	30.60	31.13	29.81	31.07	30.68	qfq	1,365,000	41,541,285	1.54%
2024-11-26	31.15	31.37	30.52	30.60	30.22	qfq	1,272,900	39,328,715	-1.67%
2024-11-25	30.55	31.25	30.03	31.12	30.73	qfq	1,743,600	53,462,931	1.70%
2024-11-22	31.88	32.48	30.50	30.60	30.22	qfq	2,472,900	78,036,643	-3.53%
2024-11-21	31.65	32.13	31.44	31.72	31.32	qfq	1,717,800	54,610,073	0.09%
2024-11-20	31.59	31.97	31.33	31.69	31.29	qfq	2,416,600	76,557,807	-0.19%
2024-11-19	31.55	32.20	31.01	31.75	31.35	qfq	2,545,743	80,050,177	0.41%
2024-11-18	31.95	33.33	30.65	31.62	31.22	qfq	2,925,400	94,107,830	-0.22%
2024-11-15	32.11	33.15	31.50	31.69	31.29	qfq	2,116,600	68,594,570	-2.16%
2024-11-14	33.25	33.65	32.33	32.39	31.98	qfq	2,720,200	89,266,303	-3.20%
2024-11-13	33.30	34.40	32.45	33.46	33.04	qfq	4,297,100	143,750,077	-0.30%
2024-11-12	35.64	35.87	33.21	33.56	33.14	qfq	5,247,706	180,682,612	-5.97%
2024-11-11	34.57	36.47	33.60	35.69	35.24	qfq	3,059,300	107,509,930	2.26%
2024-11-08	34.30	35.66	33.76	34.90	34.46	qfq	3,339,800	115,350,905	2.98%
2024-11-07	33.33	34.46	33.00	33.89	33.46	qfq	3,079,640	104,102,242	1.41%
2024-11-06	33.54	33.79	32.90	33.42	33.00	qfq	2,119,000	70,844,087	-0.33%
2024-11-05	33.47	33.82	33.01	33.53	33.11	qfq	2,044,540	68,293,032	0.96%
2024-11-04	33.01	33.67	32.90	33.21	32.79	qfq	2,137,500	70,900,860	-1.98%
2024-11-01	34.99	35.88	33.50	33.88	33.45	qfq	3,404,300	117,866,221	-3.09%
2024-10-31	34.00	35.25	34.00	34.96	34.52	qfq	2,523,100	87,637,211	2.67%
2024-10-30	35.53	35.71	33.76	34.05	33.62	qfq	3,193,700	109,646,473	-4.17%
2024-10-29	35.97	36.98	35.50	35.53	35.08	qfq	3,666,494	132,541,655	-4.23%
2024-10-28	34.68	38.30	34.68	37.10	36.63	qfq	5,560,300	203,906,086	5.91%
2024-10-25	32.17	35.28	32.17	35.03	34.59	qfq	6,055,506	206,021,909	7.85%
2024-10-24	32.00	33.30	31.67	32.48	32.07	qfq	4,626,400	150,883,410	1.82%
2024-10-23	31.00	33.50	30.81	31.90	31.50	qfq	6,205,700	200,829,957	2.44%
2024-10-22	31.21	31.45	30.63	31.14	30.75	qfq	3,569,112	110,762,438	-1.14%
2024-10-21	30.55	31.73	30.25	31.50	31.10	qfq	5,890,700	183,598,464	2.94%
2024-10-18	29.41	31.53	29.08	30.60	30.22	qfq	6,468,750	194,634,457	2.62%
2024-10-17	29.99	31.16	29.58	29.82	29.45	qfq	7,339,306	220,795,095	-2.55%
2024-10-16	28.40	31.35	28.05	30.60	30.22	qfq	10,718,106	326,575,029	7.37%
2024-10-15	29.20	29.92	28.35	28.50	28.14	qfq	5,971,600	173,740,213	-3.85%
2024-10-14	28.91	30.35	28.91	29.64	29.27	qfq	7,509,506	221,191,111	1.51%
2024-10-11	33.60	33.61	28.89	29.20	28.83	qfq	13,329,300	429,983,242	-4.51%
2024-10-10	28.72	30.58	27.80	30.58	30.20	qfq	4,787,700	142,097,465	10.00%
2024-10-09	30.00	30.15	27.76	27.80	27.45	qfq	4,655,000	134,590,058	-9.86%
2024-10-08	32.40	32.40	28.60	30.84	30.45	qfq	7,503,900	229,001,082	4.22%
2024-09-30	28.49	29.94	27.58	29.59	29.22	qfq	6,737,100	193,877,302	7.60%
2024-09-27	26.72	27.55	26.40	27.50	27.16	qfq	3,233,800	87,138,767	4.44%
2024-09-26	25.77	26.36	25.61	26.33	26.00	qfq	2,905,900	75,682,937	2.17%
2024-09-25	25.96	26.59	25.75	25.77	25.45	qfq	4,045,400	105,724,102	-0.23%
2024-09-24	25.17	26.00	24.91	25.83	25.51	qfq	3,115,000	79,658,983	2.66%
2024-09-23	25.08	25.32	24.76	25.16	24.84	qfq	1,731,300	43,291,551	-0.28%
2024-09-20	26.08	26.19	24.92	25.23	24.91	qfq	4,089,800	103,883,477	-2.92%
2024-09-19	25.36	26.00	25.30	25.99	25.66	qfq	2,168,700	55,926,703	1.33%
2024-09-18	25.37	26.00	24.45	25.65	25.33	qfq	2,801,400	70,996,573	0.71%
2024-09-13	24.90	26.35	24.80	25.47	25.15	qfq	5,205,820	133,055,442	2.78%
2024-09-12	24.71	25.20	24.71	24.78	24.47	qfq	1,404,200	34,968,837	0.16%
2024-09-11	24.95	25.15	24.68	24.74	24.43	qfq	1,439,200	35,710,426	-1.36%
2024-09-10	25.35	25.60	24.62	25.08	24.77	qfq	2,521,500	62,940,903	-1.42%
2024-09-09	24.78	25.74	24.60	25.44	25.12	qfq	2,893,020	73,273,647	2.29%
2024-09-06	24.90	25.36	24.69	24.87	24.56	qfq	2,128,900	53,296,223	0.36%
2024-09-05	24.66	24.97	24.59	24.78	24.47	qfq	1,207,900	29,906,236	0.00%
2024-09-04	24.61	25.44	24.57	24.78	24.47	qfq	1,552,600	38,666,111	0.16%
2024-09-03	24.76	25.00	24.50	24.74	24.43	qfq	1,499,600	37,203,012	1.35%
2024-09-02	24.78	25.08	24.38	24.41	24.10	qfq	1,347,400	33,372,461	-1.97%
2024-08-30	24.35	25.10	24.32	24.90	24.59	qfq	1,750,500	43,392,217	2.51%
2024-08-29	24.28	24.47	24.03	24.29	23.99	qfq	1,314,900	31,913,235	-0.49%
2024-08-28	24.50	25.00	24.20	24.41	24.10	qfq	1,768,000	43,293,290	-0.77%
2024-08-27	24.28	24.72	23.95	24.60	24.29	qfq	1,680,700	41,023,942	0.65%
2024-08-26	24.28	24.56	24.04	24.44	24.13	qfq	1,095,900	26,761,915	0.66%
2024-08-23	24.74	24.92	24.20	24.28	23.98	qfq	1,561,800	38,264,093	-2.02%
2024-08-22	25.36	25.45	24.77	24.78	24.47	qfq	1,645,500	41,266,030	-2.25%
2024-08-21	25.90	25.95	25.31	25.35	25.03	qfq	1,383,200	35,356,471	-1.86%
2024-08-20	25.92	26.18	25.77	25.83	25.51	qfq	1,534,000	39,742,787	-0.65%
2024-08-19	26.00	26.23	25.81	26.00	25.67	qfq	1,385,400	36,047,896	0.12%
2024-08-16	25.95	26.37	25.95	25.97	25.64	qfq	2,099,800	54,778,381	0.31%
2024-08-15	25.81	26.21	25.63	25.89	25.57	qfq	2,311,800	59,955,955	0.08%
2024-08-14	26.08	26.61	25.86	25.87	25.55	qfq	2,383,600	62,540,020	-1.30%
2024-08-13	26.36	26.54	25.85	26.21	25.88	qfq	2,083,700	54,505,100	0.31%
2024-08-12	27.06	27.29	25.91	26.13	25.80	qfq	3,951,800	103,982,590	-3.58%
2024-08-09	28.01	28.45	27.10	27.10	26.76	qfq	5,614,365	155,902,992	-3.59%
2024-08-08	27.73	29.52	27.60	28.11	27.76	qfq	7,398,500	211,716,733	0.07%
2024-08-07	27.25	28.46	27.20	28.09	27.74	qfq	4,870,300	136,165,716	2.74%
2024-08-06	26.94	27.42	26.51	27.34	27.00	qfq	3,114,100	84,119,507	2.86%
2024-08-05	26.41	27.56	26.41	26.58	26.25	qfq	3,655,500	98,657,180	-1.34%
2024-08-02	26.89	28.50	26.70	26.94	26.60	qfq	4,415,100	121,166,925	-0.44%
2024-08-01	26.86	27.42	26.80	27.06	26.72	qfq	2,738,400	74,213,633	0.52%
2024-07-31	26.50	27.04	26.50	26.92	26.58	qfq	2,731,600	73,382,644	1.39%
2024-07-30	26.50	26.77	26.31	26.55	26.22	qfq	1,720,600	45,667,559	-0.23%
2024-07-29	26.26	26.97	26.20	26.61	26.28	qfq	2,286,300	60,918,856	0.57%
2024-07-26	25.81	27.04	25.70	26.46	26.13	qfq	2,990,000	78,838,306	2.20%
2024-07-25	25.30	25.97	24.91	25.89	25.57	qfq	2,807,500	71,795,135	2.01%
2024-07-24	26.43	26.63	25.34	25.38	25.06	qfq	3,584,500	92,444,581	-3.68%
2024-07-23	26.99	27.23	26.35	26.35	26.02	qfq	2,654,300	71,239,884	-1.72%
2024-07-22	27.19	27.22	26.65	26.81	26.47	qfq	2,535,800	68,255,563	-0.70%
2024-07-19	26.50	27.40	26.42	27.00	26.66	qfq	3,266,200	88,492,761	0.90%
2024-07-18	27.19	27.60	26.50	26.76	26.42	qfq	4,516,700	121,967,729	-4.15%
2024-07-17	29.14	29.14	27.92	27.92	27.57	qfq	4,820,100	138,204,657	-4.48%
2024-07-16	28.70	29.34	27.77	29.23	28.86	qfq	5,885,800	167,448,108	1.60%
2024-07-15	28.81	28.83	28.18	28.77	28.41	qfq	4,038,000	115,203,325	-1.13%
2024-07-12	28.43	29.60	28.33	29.10	28.73	qfq	6,603,800	191,812,902	1.08%
2024-07-11	28.50	28.84	28.00	28.79	28.43	qfq	6,117,400	174,052,856	2.35%
2024-07-10	28.40	29.88	27.77	28.13	27.78	qfq	7,220,600	206,153,112	-2.66%
2024-07-09	27.85	29.00	26.76	28.90	28.54	qfq	6,846,500	191,683,062	2.30%
2024-07-08	28.01	29.46	27.90	28.25	27.90	qfq	7,059,200	202,543,756	-0.18%
2024-07-05	27.31	28.37	26.31	28.30	27.94	qfq	5,971,200	164,991,420	3.10%
2024-07-04	28.77	28.80	27.20	27.45	27.11	qfq	5,195,200	144,870,851	-2.80%
2024-07-03	28.23	28.66	27.91	28.24	27.89	qfq	4,720,400	133,589,904	-0.46%
2024-07-02	28.73	29.27	28.26	28.37	28.01	qfq	5,653,500	162,252,015	-1.05%
2024-07-01	28.56	29.23	28.50	28.67	28.31	qfq	6,651,400	191,292,648	-1.14%
2024-06-28	30.22	31.30	28.65	29.00	28.64	qfq	13,444,300	399,863,709	-2.09%
2024-06-27	26.70	29.62	26.60	29.62	29.25	qfq	6,787,600	192,736,875	9.99%
2024-06-26	26.17	27.20	25.56	26.93	26.59	qfq	4,056,700	106,635,521	0.97%
2024-06-25	26.50	27.60	26.23	26.67	26.34	qfq	4,345,600	116,822,171	0.98%
2024-06-24	27.00	27.52	26.36	26.41	26.08	qfq	4,606,000	123,229,256	-4.79%
2024-06-21	27.38	28.41	27.22	27.74	27.39	qfq	7,067,700	196,448,713	2.10%
2024-06-20	28.18	28.46	26.85	27.17	26.83	qfq	8,403,699	230,783,295	-4.06%
2024-06-19	28.82	31.50	28.09	28.32	27.96	qfq	12,744,254	373,648,145	-1.73%
2024-06-18	26.19	28.82	26.00	28.82	28.46	qfq	7,721,055	216,375,828	10.00%
2024-06-17	25.90	26.48	25.80	26.20	25.87	qfq	1,525,955	40,004,304	0.77%
2024-06-14	25.70	26.20	25.55	26.00	25.67	qfq	1,559,100	40,341,165	1.13%
2024-06-13	26.00	26.04	25.68	25.71	25.39	qfq	1,569,000	40,529,266	-1.31%
2024-06-12	25.28	26.14	25.11	26.05	25.72	qfq	2,379,400	61,361,469	3.05%
2024-06-11	25.07	25.35	24.77	25.28	24.96	qfq	1,885,800	47,248,362	0.08%
2024-06-07	25.17	25.49	24.71	25.26	24.94	qfq	2,610,700	65,629,571	1.45%
2024-06-06	26.50	26.55	24.90	24.90	24.59	qfq	5,605,759	143,061,466	-7.26%
2024-06-05	27.32	28.34	26.85	26.85	26.51	qfq	5,100,800	139,637,961	-2.89%
2024-06-04	27.65	29.37	27.60	27.65	27.30	qfq	8,621,859	244,938,105	1.10%
2024-06-03	26.28	27.53	25.88	27.35	27.01	qfq	4,481,199	120,610,306	4.59%
2024-05-31	26.00	26.22	25.82	26.15	25.82	qfq	1,298,300	33,805,748	-0.19%
2024-05-30	26.23	26.37	25.97	26.20	25.72	qfq	1,295,800	33,974,152	-0.08%
2024-05-29	25.91	26.50	25.91	26.22	25.74	qfq	1,404,600	36,878,829	0.04%
2024-05-28	26.45	26.50	26.06	26.21	25.73	qfq	1,539,100	40,471,748	-1.09%
2024-05-27	26.16	26.52	25.76	26.50	26.01	qfq	2,115,200	55,381,749	1.11%
2024-05-24	27.26	27.36	26.00	26.21	25.73	qfq	3,622,900	96,189,959	-3.89%
2024-05-23	27.97	28.07	27.05	27.27	26.77	qfq	3,401,399	93,533,389	-3.16%
2024-05-22	28.18	28.49	27.91	28.16	27.64	qfq	3,096,500	87,375,564	-0.28%
2024-05-21	28.18	28.41	27.83	28.24	27.72	qfq	2,451,999	68,998,471	0.07%
2024-05-20	28.50	28.63	28.03	28.22	27.70	qfq	3,541,800	99,721,342	-0.74%
2024-05-17	27.44	28.75	27.30	28.43	27.91	qfq	7,090,358	199,331,727	2.75%
2024-05-16	27.20	28.49	27.10	27.67	27.16	qfq	5,237,300	145,562,177	2.18%
2024-05-15	27.35	27.67	27.02	27.08	26.58	qfq	2,911,700	79,385,787	-1.42%
2024-05-14	27.59	27.87	27.31	27.47	26.97	qfq	3,277,500	90,112,309	-0.79%
2024-05-13	28.25	28.28	27.34	27.69	27.18	qfq	4,587,600	127,238,324	-2.94%
2024-05-10	27.98	28.98	27.26	28.53	28.01	qfq	7,570,600	213,477,107	2.40%
2024-05-09	27.40	27.87	27.20	27.86	27.35	qfq	4,235,100	116,904,780	2.31%
2024-05-08	27.80	27.80	27.00	27.23	26.73	qfq	3,848,800	104,867,676	-2.26%
2024-05-07	28.00	28.06	27.57	27.86	27.35	qfq	4,467,500	124,206,757	-0.78%
2024-05-06	27.91	28.28	27.50	28.08	27.56	qfq	6,514,499	181,844,859	4.00%
2024-04-30	28.68	28.87	26.88	27.00	26.50	qfq	8,344,600	229,212,101	-5.40%
2024-04-29	28.56	29.15	27.82	28.54	28.02	qfq	10,137,000	290,304,178	-3.48%
2024-04-26	29.46	29.96	28.90	29.57	29.03	qfq	10,395,406	306,858,613	0.44%
2024-04-25	28.86	29.65	28.50	29.44	28.90	qfq	9,888,971	287,835,787	1.20%
2024-04-24	28.55	29.49	28.19	29.09	28.56	qfq	11,188,448	323,640,886	-1.49%
2024-04-23	28.49	29.96	28.49	29.53	28.99	qfq	17,360,326	503,064,451	-6.73%
2024-04-22	31.66	31.66	31.66	31.66	31.08	qfq	1,708,700	54,097,442	-10.01%
2024-04-19	39.64	41.89	35.00	35.18	34.53	qfq	23,710,859	928,093,990	-7.62%
2024-04-18	33.13	38.08	31.96	38.08	37.38	qfq	12,294,133	439,550,988	9.99%
2024-04-17	33.50	34.62	28.66	34.62	33.98	qfq	19,603,336	645,556,281	10.01%
2024-04-16	30.00	31.47	29.58	31.47	30.89	qfq	10,198,788	316,292,302	10.00%
2024-04-15	25.66	28.61	24.51	28.61	28.08	qfq	5,868,317	162,127,548	10.00%
2024-04-12	26.06	26.55	25.97	26.01	25.53	qfq	1,171,723	30,809,533	-0.73%
2024-04-11	25.99	26.48	25.52	26.20	25.72	qfq	1,262,867	33,093,597	0.61%
2024-04-10	26.84	26.90	25.70	26.04	25.56	qfq	1,704,400	44,660,381	-3.45%
2024-04-09	26.73	27.30	26.64	26.97	26.47	qfq	1,317,100	35,440,707	0.63%
2024-04-08	27.77	27.78	26.80	26.80	26.31	qfq	1,679,200	45,525,349	-2.37%
2024-04-03	27.95	27.97	26.92	27.45	26.95	qfq	1,573,100	43,104,043	-1.61%
2024-04-02	28.12	28.22	27.62	27.90	27.39	qfq	1,663,294	46,482,281	-0.92%
2024-04-01	28.00	28.18	27.71	28.16	27.64	qfq	2,566,314	71,891,632	1.22%
2024-03-29	26.80	28.28	26.80	27.82	27.31	qfq	3,250,644	90,119,307	3.04%
2024-03-28	26.26	27.22	26.20	27.00	26.50	qfq	2,209,700	59,408,915	2.54%
2024-03-27	27.26	27.26	26.33	26.33	25.85	qfq	2,155,400	57,521,658	-3.34%
2024-03-26	27.25	27.44	26.55	27.24	26.74	qfq	2,557,270	69,154,467	0.63%
2024-03-25	28.46	28.60	27.07	27.07	26.57	qfq	3,079,300	85,617,025	-4.88%
2024-03-22	29.57	29.58	28.20	28.46	27.94	qfq	3,967,277	113,758,803	-3.59%
2024-03-21	29.67	29.97	29.20	29.52	28.98	qfq	2,898,500	85,574,529	-0.61%
2024-03-20	29.58	29.77	29.36	29.70	29.15	qfq	3,139,200	92,887,935	0.34%
2024-03-19	30.00	30.47	29.46	29.60	29.06	qfq	3,946,659	117,842,536	-1.00%
2024-03-18	28.80	29.91	28.71	29.90	29.35	qfq	5,047,483	149,193,999	3.39%
2024-03-15	28.58	29.00	28.57	28.92	28.39	qfq	2,480,400	71,323,355	0.00%
2024-03-14	28.35	29.37	28.15	28.92	28.39	qfq	4,393,965	126,646,933	1.90%
2024-03-13	28.42	28.69	28.01	28.38	27.86	qfq	2,521,623	71,592,127	-0.07%
2024-03-12	28.13	28.40	27.69	28.40	27.88	qfq	2,608,600	73,393,813	0.96%
2024-03-11	27.70	28.20	27.43	28.13	27.61	qfq	2,500,200	69,519,418	1.85%
2024-03-08	27.42	27.92	27.23	27.62	27.11	qfq	2,541,268	70,249,389	0.04%
2024-03-07	28.65	29.09	27.61	27.61	27.10	qfq	3,856,700	109,621,037	-4.50%
2024-03-06	28.26	29.39	28.02	28.91	28.38	qfq	3,650,654	104,508,851	1.40%
2024-03-05	28.75	29.42	28.33	28.51	27.99	qfq	3,652,500	105,221,141	-2.09%
2024-03-04	29.51	29.95	28.58	29.12	28.58	qfq	5,220,877	151,898,185	-2.87%
2024-03-01	30.00	30.33	29.44	29.98	29.43	qfq	5,657,471	168,421,993	-1.70%
2024-02-29	28.80	30.90	28.30	30.50	29.94	qfq	8,937,095	266,630,742	1.80%
2024-02-28	29.00	31.91	28.80	29.96	29.41	qfq	10,936,265	329,669,018	3.27%
2024-02-27	28.30	29.09	27.88	29.01	28.48	qfq	6,662,400	190,192,573	1.75%
2024-02-26	28.71	28.98	28.00	28.51	27.99	qfq	6,975,085	198,389,952	-1.86%
2024-02-23	31.00	31.00	28.61	29.05	28.52	qfq	11,618,200	340,784,971	1.54%
2024-02-22	27.00	28.61	26.53	28.61	28.08	qfq	5,743,200	159,178,188	10.00%
2024-02-21	25.41	27.89	25.22	26.01	25.53	qfq	7,351,753	193,752,472	2.60%
2024-02-20	24.70	26.40	24.50	25.35	24.88	qfq	6,692,502	170,292,131	-0.47%
2024-02-19	23.42	25.47	23.32	25.47	25.00	qfq	6,229,347	150,716,334	10.02%
2024-02-08	22.43	24.00	20.46	23.15	22.72	qfq	6,077,154	135,085,219	1.98%
2024-02-07	24.10	24.50	22.56	22.70	22.28	qfq	5,914,300	139,218,314	-5.10%
2024-02-06	23.55	25.35	22.60	23.92	23.48	qfq	7,651,500	179,251,370	-4.74%
2024-02-05	26.50	26.50	25.11	25.11	24.65	qfq	4,313,600	108,887,396	-10.00%
2024-02-02	27.91	30.49	27.90	27.90	27.39	qfq	10,084,977	290,679,257	-10.00%
2024-02-01	32.95	33.00	31.00	31.00	30.43	qfq	6,272,400	196,189,440	-9.99%
2024-01-31	33.36	35.40	32.33	34.44	33.81	qfq	13,494,577	457,076,003	1.15%
2024-01-30	31.60	35.43	30.08	34.05	33.42	qfq	14,170,284	466,261,064	3.53%
2024-01-29	31.14	34.43	31.14	32.89	32.29	qfq	15,842,300	523,214,843	5.08%
2024-01-26	33.10	34.69	31.04	31.30	30.72	qfq	14,723,744	479,844,578	-2.16%
2024-01-25	29.92	31.99	29.48	31.99	31.40	qfq	9,898,844	304,824,526	10.01%
2024-01-24	26.50	29.08	26.45	29.08	28.55	qfq	5,829,900	163,147,002	9.98%
2024-01-23	26.29	26.66	25.76	26.44	25.95	qfq	2,039,400	53,366,506	-0.26%
2024-01-22	28.21	28.49	26.33	26.51	26.02	qfq	1,744,985	47,796,129	-6.42%
2024-01-19	28.95	28.95	28.17	28.33	27.81	qfq	1,390,923	39,585,936	-2.14%
2024-01-18	29.05	29.27	28.19	28.95	28.42	qfq	1,757,800	50,330,891	-0.86%
2024-01-17	29.80	29.94	29.20	29.20	28.66	qfq	1,161,100	34,268,556	-1.88%
2024-01-16	29.99	30.20	29.30	29.76	29.21	qfq	1,966,000	58,232,173	-1.13%
2024-01-15	30.29	30.89	29.71	30.10	29.55	qfq	2,128,600	64,227,103	0.07%
2024-01-12	30.26	30.83	30.02	30.08	29.53	qfq	1,473,900	44,892,035	-0.59%
2024-01-11	29.76	30.36	29.55	30.26	29.70	qfq	1,667,100	50,074,254	2.13%
2024-01-10	30.34	30.52	29.55	29.63	29.09	qfq	1,781,000	53,114,643	-2.40%
2024-01-09	30.26	30.74	30.07	30.36	29.80	qfq	2,210,200	67,033,129	1.00%
2024-01-08	30.62	31.00	30.00	30.06	29.51	qfq	2,123,344	64,794,908	-1.31%
2024-01-05	30.94	31.30	30.27	30.46	29.90	qfq	1,732,900	53,351,708	-1.30%
2024-01-04	30.80	31.35	30.59	30.86	30.29	qfq	2,457,500	76,244,540	0.46%
2024-01-03	31.30	31.30	30.37	30.72	30.16	qfq	1,672,500	51,439,200	-1.13%
2024-01-02	31.20	31.72	31.03	31.07	30.50	qfq	2,238,200	70,064,434	0.06%
2023-12-29	30.51	31.26	30.47	31.05	30.48	qfq	2,557,800	79,123,272	2.07%
2023-12-28	30.54	30.85	30.14	30.42	29.86	qfq	2,171,400	66,346,151	-0.49%
2023-12-27	30.36	30.80	30.11	30.57	30.01	qfq	2,007,300	61,116,599	0.63%
2023-12-26	31.10	31.17	30.20	30.38	29.82	qfq	2,076,200	63,431,337	-1.81%
2023-12-25	31.76	31.76	30.73	30.94	30.37	qfq	2,764,700	85,696,779	-1.87%
2023-12-22	32.33	32.70	31.39	31.53	30.95	qfq	2,965,100	94,439,116	-2.59%
2023-12-21	32.55	32.86	31.60	32.37	31.78	qfq	3,196,500	103,002,391	-0.52%
2023-12-20	32.60	33.05	32.22	32.54	31.94	qfq	3,411,500	111,652,793	-0.64%
2023-12-19	33.19	33.48	32.40	32.75	32.15	qfq	4,282,900	140,200,039	-1.09%
2023-12-18	33.94	34.44	33.00	33.11	32.50	qfq	4,945,000	167,361,503	-0.81%
2023-12-15	34.54	34.65	33.38	33.38	32.77	qfq	5,158,100	174,321,035	-2.99%
2023-12-14	34.20	34.65	33.57	34.41	33.78	qfq	5,929,300	202,786,793	1.83%
2023-12-13	35.00	35.00	33.68	33.79	33.17	qfq	6,494,582	222,769,603	-2.68%
2023-12-12	34.30	35.10	33.76	34.72	34.08	qfq	8,705,626	299,917,215	2.33%
2023-12-11	32.38	34.13	32.30	33.93	33.31	qfq	8,737,300	293,300,229	3.41%
2023-12-08	34.87	35.10	32.43	32.81	32.21	qfq	12,980,098	435,948,663	-8.86%
2023-12-07	35.32	36.30	34.63	36.00	35.34	qfq	17,381,992	616,417,075	-6.44%
2023-12-06	42.00	47.03	38.48	38.48	37.77	qfq	23,334,753	1,027,224,775	-9.99%
2023-12-05	42.75	42.75	42.75	42.75	41.96	qfq	3,444,600	147,256,650	10.01%
2023-12-04	38.86	38.86	38.86	38.86	38.15	qfq	1,380,555	53,648,367	9.99%
2023-12-01	31.80	35.33	30.85	35.33	34.68	qfq	8,451,100	282,890,585	9.99%
2023-11-30	31.75	33.74	31.00	32.12	31.53	qfq	6,269,300	200,894,411	0.06%
2023-11-29	31.50	33.94	30.55	32.10	31.51	qfq	8,218,000	265,365,149	2.00%
2023-11-28	30.64	33.00	30.35	31.47	30.89	qfq	7,708,482	244,266,271	4.66%
2023-11-27	29.46	30.80	29.46	30.07	29.52	qfq	3,102,000	93,623,486	2.77%
2023-11-24	29.91	30.34	29.09	29.26	28.72	qfq	2,140,300	63,148,562	-1.81%
2023-11-23	29.70	29.89	29.08	29.80	29.25	qfq	2,681,200	79,118,856	0.34%
2023-11-22	29.95	30.68	29.70	29.70	29.15	qfq	3,423,100	102,843,330	0.00%
2023-11-21	30.64	30.88	29.66	29.70	29.15	qfq	5,221,900	156,930,206	-2.85%
2023-11-20	29.84	32.80	29.56	30.57	30.01	qfq	8,736,050	271,535,094	2.48%
2023-11-17	28.77	30.60	28.69	29.83	29.28	qfq	6,210,145	184,567,178	3.68%
2023-11-16	29.06	30.70	28.65	28.77	28.24	qfq	6,906,900	202,741,909	0.10%
2023-11-15	28.00	29.00	27.51	28.74	28.21	qfq	4,920,500	139,059,513	3.60%
2023-11-14	28.00	28.04	27.61	27.74	27.23	qfq	615,400	17,094,599	-0.54%
2023-11-13	27.48	27.89	27.41	27.89	27.38	qfq	890,170	24,689,961	1.86%
2023-11-10	27.46	27.49	27.09	27.38	26.88	qfq	790,000	21,590,847	-0.29%
2023-11-09	27.55	27.77	27.37	27.46	26.96	qfq	787,900	21,704,654	-0.15%
2023-11-08	27.70	27.74	27.33	27.50	26.99	qfq	984,200	27,099,035	-0.54%
2023-11-07	27.50	27.79	27.25	27.65	27.14	qfq	927,700	25,547,295	0.69%
2023-11-06	27.15	27.50	27.06	27.46	26.96	qfq	937,600	25,691,123	1.37%
2023-11-03	26.86	27.37	26.85	27.09	26.59	qfq	795,600	21,584,027	0.97%
2023-11-02	27.20	27.37	26.82	26.83	26.34	qfq	1,062,225	28,708,376	-2.15%
2023-11-01	26.60	27.50	26.60	27.42	26.92	qfq	1,846,300	50,429,781	2.62%
2023-10-31	26.56	27.04	26.43	26.72	26.23	qfq	1,630,000	43,684,894	1.60%
2023-10-30	26.05	26.45	26.00	26.30	25.82	qfq	980,785	25,774,668	0.15%
2023-10-27	26.00	26.41	25.80	26.26	25.78	qfq	805,000	21,090,523	0.38%
2023-10-26	26.14	26.35	25.87	26.16	25.68	qfq	782,300	20,375,460	-0.49%
2023-10-25	25.63	26.36	25.63	26.29	25.81	qfq	1,125,200	29,440,395	3.63%
2023-10-24	24.60	25.63	24.50	25.37	24.90	qfq	1,317,000	33,247,003	3.68%
2023-10-23	25.01	25.13	24.32	24.47	24.02	qfq	939,000	23,141,900	-2.00%
2023-10-20	25.48	25.58	24.92	24.97	24.51	qfq	755,700	19,040,986	-1.34%
2023-10-19	25.40	25.90	25.09	25.31	24.84	qfq	910,615	23,283,240	-0.35%
2023-10-18	25.80	25.98	25.33	25.40	24.93	qfq	966,200	24,649,363	-1.78%
2023-10-17	26.10	26.23	25.73	25.86	25.38	qfq	850,600	22,014,827	-0.19%
2023-10-16	26.04	26.34	25.71	25.91	25.43	qfq	868,780	22,513,626	-0.73%
2023-10-13	26.60	26.60	26.02	26.10	25.62	qfq	1,033,700	27,103,906	-2.17%
2023-10-12	27.16	27.32	26.48	26.68	26.19	qfq	1,095,900	29,255,326	-1.48%
2023-10-11	27.10	27.33	26.90	27.08	26.58	qfq	1,148,600	31,180,432	-0.07%
2023-10-10	27.52	27.58	27.02	27.10	26.60	qfq	978,900	26,606,092	-1.13%
2023-10-09	27.76	27.81	27.20	27.41	26.91	qfq	1,192,600	32,744,998	-0.33%
2023-09-28	27.14	27.58	27.05	27.50	26.99	qfq	1,282,400	35,205,638	1.51%
2023-09-27	26.70	27.30	26.57	27.09	26.59	qfq	1,446,700	39,206,689	1.50%
2023-09-26	26.60	26.78	26.36	26.69	26.20	qfq	710,000	18,913,379	0.34%
2023-09-25	26.48	27.05	26.34	26.60	26.11	qfq	1,345,200	35,880,891	0.80%
2023-09-22	25.54	26.46	25.47	26.39	25.91	qfq	1,373,118	35,775,344	3.13%
2023-09-21	25.54	25.85	25.45	25.59	25.12	qfq	833,500	21,391,446	-0.27%
2023-09-20	25.68	25.96	25.54	25.66	25.19	qfq	795,000	20,434,384	-0.54%
2023-09-19	26.13	26.13	25.74	25.80	25.33	qfq	892,400	23,116,539	-1.00%
2023-09-18	25.80	26.25	25.61	26.06	25.58	qfq	978,900	25,476,758	0.73%
2023-09-15	26.48	26.49	25.80	25.87	25.39	qfq	972,700	25,327,738	-1.90%
2023-09-14	26.85	26.85	26.03	26.37	25.89	qfq	1,170,300	30,834,684	-2.01%
2023-09-13	27.04	27.24	26.66	26.91	26.42	qfq	863,100	23,225,211	-0.77%
2023-09-12	27.50	27.50	27.05	27.12	26.62	qfq	794,700	21,622,292	-0.91%
2023-09-11	27.35	27.54	27.03	27.37	26.87	qfq	913,100	24,933,062	0.59%
2023-09-08	27.20	27.63	27.17	27.21	26.71	qfq	998,300	27,266,220	-0.84%
2023-09-07	27.66	27.87	27.36	27.44	26.94	qfq	1,085,900	29,928,619	-1.29%
2023-09-06	27.91	27.91	27.42	27.80	27.29	qfq	1,206,200	33,256,630	-0.14%
2023-09-05	28.10	28.11	27.59	27.84	27.33	qfq	1,220,718	33,930,176	-0.96%
2023-09-04	27.45	28.14	27.45	28.11	27.59	qfq	2,004,900	55,918,286	2.52%
2023-09-01	27.63	27.82	27.24	27.42	26.92	qfq	1,367,800	37,478,125	-0.51%
2023-08-31	28.00	28.01	27.25	27.56	27.05	qfq	2,055,200	56,460,713	-0.86%
2023-08-30	27.58	27.95	27.20	27.80	27.29	qfq	3,030,045	83,900,232	0.43%
2023-08-29	25.84	27.80	25.68	27.68	27.17	qfq	5,909,852	160,891,056	6.46%
2023-08-28	28.00	28.39	25.31	26.00	25.52	qfq	6,105,300	165,724,985	-3.92%
2023-08-25	29.07	29.09	27.06	27.06	26.56	qfq	6,570,100	185,067,388	-7.90%
2023-08-24	30.80	30.80	28.72	29.38	28.84	qfq	9,984,550	292,846,739	-5.13%
2023-08-23	28.00	30.97	27.70	30.97	30.40	qfq	6,910,950	208,084,424	10.02%
2023-08-22	27.66	28.37	27.33	28.15	27.63	qfq	1,786,900	49,832,122	1.81%
2023-08-21	27.40	28.16	27.40	27.65	27.14	qfq	1,192,100	33,209,713	1.02%
2023-08-18	27.60	28.13	27.24	27.37	26.87	qfq	1,279,200	35,581,317	-1.01%
2023-08-17	27.00	27.70	26.75	27.65	27.14	qfq	1,425,600	39,048,205	1.84%
2023-08-16	27.18	27.48	27.06	27.15	26.65	qfq	860,400	23,423,886	-0.51%
2023-08-15	27.76	27.76	27.08	27.29	26.79	qfq	930,600	25,387,968	-1.80%
2023-08-14	27.15	27.95	26.98	27.79	27.28	qfq	996,800	27,362,927	1.61%
2023-08-11	28.00	28.28	27.35	27.35	26.85	qfq	903,400	25,076,385	-2.46%
2023-08-10	27.91	28.08	27.62	28.04	27.52	qfq	898,000	25,034,115	0.21%
2023-08-09	28.41	28.88	27.88	27.98	27.47	qfq	1,470,300	41,727,796	-2.30%
2023-08-08	28.32	28.64	28.14	28.64	28.11	qfq	1,256,000	35,763,959	1.13%
2023-08-07	28.27	28.44	27.75	28.32	27.80	qfq	1,088,300	30,636,510	0.18%
2023-08-04	28.20	28.68	28.20	28.27	27.75	qfq	1,180,500	33,502,317	0.28%
2023-08-03	28.35	28.50	28.10	28.19	27.67	qfq	789,300	22,305,375	-0.63%
2023-08-02	28.78	28.80	28.34	28.37	27.85	qfq	1,030,000	29,338,754	-1.39%
2023-08-01	29.08	29.10	28.55	28.77	28.24	qfq	1,142,900	32,895,588	-1.54%
2023-07-31	28.80	29.70	28.51	29.22	28.68	qfq	1,912,961	55,850,004	1.92%
2023-07-28	28.78	29.08	28.40	28.67	28.14	qfq	1,602,200	45,874,799	-1.31%
2023-07-27	29.04	29.45	28.72	29.05	28.52	qfq	2,222,100	64,742,515	0.17%
2023-07-26	28.67	29.20	28.51	29.00	28.47	qfq	2,074,300	60,102,994	0.69%
2023-07-25	28.35	28.89	28.20	28.80	28.27	qfq	2,286,600	65,524,015	1.59%
2023-07-24	27.90	28.50	27.64	28.35	27.83	qfq	2,207,356	62,088,996	2.64%
2023-07-21	27.55	27.83	27.38	27.62	27.11	qfq	743,156	20,516,970	-0.07%
2023-07-20	27.92	28.08	27.57	27.64	27.13	qfq	1,093,700	30,457,126	-1.22%
2023-07-19	27.86	28.13	27.82	27.98	27.47	qfq	877,700	24,555,102	0.18%
2023-07-18	28.00	28.10	27.74	27.93	27.42	qfq	708,500	19,733,671	-0.29%
2023-07-17	28.10	28.13	27.59	28.01	27.50	qfq	870,400	24,231,370	-0.04%