SECURITY DETAIL · RAW DATA

飞科电器603868.SH

ASSECNYSTOCK

最近收盘价30.282026-07-17

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）1,274,717

成交额（元）39,059,188

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
2026-05-29	2026-06-04	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-11	2024-04-17	cash_dividend	2.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.97	31.30	29.90	30.28	30.28	qfq	1,274,717	39,059,188	-1.88%
2026-07-16	30.40	31.05	30.04	30.86	30.86	qfq	1,145,000	35,060,632	1.38%
2026-07-15	30.14	30.50	29.65	30.44	30.44	qfq	978,500	29,596,988	1.06%
2026-07-14	29.77	30.12	29.55	30.12	30.12	qfq	599,488	17,934,351	1.18%
2026-07-13	30.04	30.40	29.76	29.77	29.77	qfq	808,300	24,264,074	-1.75%
2026-07-10	30.20	30.60	29.71	30.30	30.30	qfq	746,100	22,596,607	1.07%
2026-07-09	30.20	30.35	29.60	29.98	29.98	qfq	657,800	19,660,699	-0.73%
2026-07-08	30.27	30.47	29.85	30.20	30.20	qfq	713,300	21,465,616	-0.17%
2026-07-07	30.90	30.92	30.21	30.25	30.25	qfq	1,102,100	33,628,762	-2.04%
2026-07-06	31.20	31.49	30.84	30.88	30.88	qfq	839,400	26,065,612	0.03%
2026-07-03	30.82	31.34	30.69	30.87	30.87	qfq	761,300	23,611,477	0.23%
2026-07-02	30.86	31.28	30.63	30.80	30.80	qfq	1,186,488	36,806,444	0.59%
2026-07-01	30.99	31.00	30.24	30.62	30.62	qfq	1,105,700	33,746,923	-0.58%
2026-06-30	30.00	30.80	29.60	30.80	30.80	qfq	1,274,800	38,624,671	2.05%
2026-06-29	29.88	30.34	28.41	30.18	30.18	qfq	1,942,900	57,396,019	1.28%
2026-06-26	31.00	31.19	29.80	29.80	29.80	qfq	1,697,919	51,693,580	-4.27%
2026-06-25	32.24	32.33	31.01	31.13	31.13	qfq	2,093,356	65,496,999	-3.38%
2026-06-24	32.72	33.43	32.16	32.22	32.22	qfq	1,717,600	55,920,645	-3.50%
2026-06-23	33.16	34.29	33.16	33.39	33.39	qfq	1,217,200	40,971,062	-0.45%
2026-06-22	34.40	34.41	33.01	33.54	33.54	qfq	2,048,000	68,592,811	-2.61%
2026-06-18	32.50	34.72	32.22	34.44	34.44	qfq	3,853,669	130,405,504	5.97%
2026-06-17	32.82	33.46	32.18	32.50	32.50	qfq	2,139,852	69,923,317	-0.98%
2026-06-16	34.47	34.75	32.20	32.82	32.82	qfq	3,177,090	105,218,920	-4.81%
2026-06-15	33.90	35.43	33.90	34.48	34.48	qfq	3,202,814	111,140,142	1.71%
2026-06-12	34.57	34.57	33.72	33.90	33.90	qfq	1,407,213	47,792,307	-0.56%
2026-06-11	34.00	34.63	33.79	34.09	34.09	qfq	1,812,900	61,901,264	0.26%
2026-06-10	33.19	34.12	32.56	34.00	34.00	qfq	2,440,283	81,919,529	1.64%
2026-06-09	33.78	33.85	32.83	33.45	33.45	qfq	1,777,083	59,053,741	-0.09%
2026-06-08	32.91	34.49	32.50	33.48	33.48	qfq	2,161,393	72,956,925	-0.68%
2026-06-05	34.26	34.64	33.50	33.71	33.71	qfq	2,265,000	77,168,292	-0.94%
2026-06-04	36.00	38.00	33.59	34.03	34.03	qfq	5,203,173	185,538,159	-6.10%
2026-06-03	38.34	38.34	36.10	36.24	35.74	qfq	3,555,246	131,696,425	-5.77%
2026-06-02	38.57	38.99	37.95	38.46	37.93	qfq	2,585,200	99,724,658	-0.05%
2026-06-01	37.28	38.99	37.01	38.48	37.95	qfq	3,445,101	132,038,727	3.22%
2026-05-29	37.90	37.90	37.00	37.28	36.77	qfq	1,600,773	59,705,447	-0.72%
2026-05-28	37.55	38.19	37.00	37.55	37.03	qfq	1,514,401	56,855,235	0.13%
2026-05-27	37.43	38.23	36.80	37.50	36.98	qfq	1,750,915	65,407,663	0.00%
2026-05-26	37.37	37.67	36.30	37.50	36.98	qfq	2,599,294	95,682,768	1.41%
2026-05-25	38.00	38.26	36.95	36.98	36.47	qfq	2,055,100	76,829,653	-2.68%
2026-05-22	37.00	38.88	37.00	38.00	37.48	qfq	2,956,304	112,186,038	2.81%
2026-05-21	37.63	37.90	36.85	36.96	36.45	qfq	1,973,217	73,627,387	-1.86%
2026-05-20	37.62	38.35	37.01	37.66	37.14	qfq	2,230,316	83,754,753	0.11%
2026-05-19	38.47	38.82	37.40	37.62	37.10	qfq	1,953,700	73,883,791	-2.21%
2026-05-18	37.39	39.99	36.92	38.47	37.94	qfq	3,466,927	133,539,812	2.83%
2026-05-15	37.21	38.18	36.90	37.41	36.89	qfq	2,817,946	105,472,591	0.29%
2026-05-14	38.60	38.60	37.30	37.30	36.79	qfq	1,647,999	62,440,702	-2.00%
2026-05-13	38.00	38.49	37.40	38.06	37.53	qfq	1,844,000	69,933,739	0.03%
2026-05-12	38.63	39.49	37.50	38.05	37.53	qfq	2,238,407	85,312,048	-1.12%
2026-05-11	37.00	40.41	37.00	38.48	37.95	qfq	4,870,749	189,319,161	3.25%
2026-05-08	35.27	37.30	34.66	37.27	36.76	qfq	4,176,374	150,844,835	5.67%
2026-05-07	35.50	36.49	35.08	35.27	34.78	qfq	3,054,057	109,164,867	-0.65%
2026-05-06	34.41	36.00	34.06	35.50	35.01	qfq	2,800,500	98,985,786	2.90%
2026-04-30	33.51	34.58	33.51	34.50	34.02	qfq	2,205,920	75,472,465	2.07%
2026-04-29	34.81	34.90	33.52	33.80	33.33	qfq	2,167,520	73,509,888	-2.09%
2026-04-28	34.00	35.05	33.89	34.52	34.04	qfq	2,241,919	77,527,275	0.12%
2026-04-27	35.60	35.67	34.00	34.48	34.00	qfq	2,657,197	91,584,052	-1.93%
2026-04-24	32.90	35.50	32.61	35.16	34.67	qfq	4,810,100	165,020,035	6.55%
2026-04-23	32.55	33.19	32.55	33.00	32.54	qfq	1,902,200	62,496,513	1.01%
2026-04-22	32.10	32.68	31.90	32.67	32.22	qfq	1,795,019	58,139,351	2.22%
2026-04-21	31.72	32.20	31.57	31.96	31.52	qfq	1,086,100	34,683,922	0.63%
2026-04-20	31.50	31.92	31.44	31.76	31.32	qfq	1,017,200	32,245,289	0.38%
2026-04-17	31.62	31.86	31.42	31.64	31.20	qfq	1,105,702	34,925,081	-0.53%
2026-04-16	31.84	31.93	31.64	31.81	31.37	qfq	935,500	29,749,576	0.00%
2026-04-15	32.01	32.09	31.68	31.81	31.37	qfq	877,600	27,981,504	-0.28%
2026-04-14	31.83	32.00	31.60	31.90	31.46	qfq	1,394,295	44,364,015	0.98%
2026-04-13	31.58	32.00	31.29	31.59	31.15	qfq	1,388,300	43,889,228	-0.28%
2026-04-10	31.35	31.88	31.35	31.68	31.24	qfq	1,790,451	56,745,718	1.05%
2026-04-09	32.00	32.04	31.05	31.35	30.92	qfq	2,560,600	80,815,429	-3.03%
2026-04-08	32.12	32.35	31.91	32.33	31.88	qfq	3,476,902	111,601,709	1.51%
2026-04-07	32.20	32.21	31.74	31.85	31.41	qfq	1,107,000	35,298,109	-1.30%
2026-04-03	32.68	32.72	31.84	32.27	31.82	qfq	1,378,500	44,231,799	-1.25%
2026-04-02	33.21	33.38	32.35	32.68	32.23	qfq	1,856,082	60,841,950	-1.60%
2026-04-01	32.80	33.58	32.72	33.21	32.75	qfq	2,033,200	67,363,611	2.28%
2026-03-31	32.87	33.47	32.31	32.47	32.02	qfq	2,186,190	71,791,325	-1.37%
2026-03-30	32.56	33.07	32.50	32.92	32.47	qfq	1,051,900	34,575,831	0.00%
2026-03-27	32.70	33.00	32.40	32.92	32.47	qfq	1,258,402	41,237,293	0.24%
2026-03-26	32.89	33.16	32.69	32.84	32.39	qfq	1,246,400	40,958,574	-0.36%
2026-03-25	33.15	33.50	32.62	32.96	32.51	qfq	2,086,393	68,795,562	-0.12%
2026-03-24	33.29	33.67	32.48	33.00	32.54	qfq	2,012,900	66,317,948	0.92%
2026-03-23	34.61	34.61	32.22	32.70	32.25	qfq	2,676,500	88,904,545	-5.95%
2026-03-20	35.06	35.46	34.61	34.77	34.29	qfq	902,900	31,624,161	-0.77%
2026-03-19	35.18	35.61	34.72	35.04	34.56	qfq	1,263,400	44,385,742	-1.43%
2026-03-18	35.55	35.75	35.35	35.55	35.06	qfq	557,900	19,792,402	-0.20%
2026-03-17	36.35	36.49	35.46	35.62	35.13	qfq	990,200	35,547,757	-2.01%
2026-03-16	37.16	37.20	35.85	36.35	35.85	qfq	1,446,100	52,728,300	-1.78%
2026-03-13	36.80	37.08	36.58	37.01	36.50	qfq	737,100	27,166,280	0.46%
2026-03-12	37.00	37.08	36.43	36.84	36.33	qfq	739,883	27,213,998	0.74%
2026-03-11	36.81	36.87	36.42	36.57	36.07	qfq	629,200	23,033,186	-0.63%
2026-03-10	36.20	36.85	36.09	36.80	36.29	qfq	1,061,300	38,782,455	1.66%
2026-03-09	35.75	36.35	35.37	36.20	35.70	qfq	730,000	26,228,425	0.11%
2026-03-06	35.59	36.19	35.55	36.16	35.66	qfq	644,500	23,189,253	1.09%
2026-03-05	35.55	36.27	35.19	35.77	35.28	qfq	1,287,000	46,220,938	1.71%
2026-03-04	35.48	35.59	34.72	35.17	34.68	qfq	1,330,940	46,756,623	-1.21%
2026-03-03	35.99	36.68	35.44	35.60	35.11	qfq	1,059,393	38,053,735	-1.11%
2026-03-02	35.68	36.50	35.41	36.00	35.50	qfq	1,238,000	44,416,785	-0.41%
2026-02-27	36.22	36.59	36.01	36.15	35.65	qfq	788,097	28,573,485	-0.60%
2026-02-26	37.37	37.37	36.21	36.37	35.87	qfq	1,293,000	47,260,285	-2.18%
2026-02-25	37.06	37.36	36.93	37.18	36.67	qfq	897,593	33,344,127	0.32%
2026-02-24	37.02	37.20	36.83	37.06	36.55	qfq	782,500	28,954,725	0.79%
2026-02-13	37.00	37.28	36.77	36.77	36.26	qfq	947,043	35,007,887	-0.62%
2026-02-12	37.98	37.98	37.00	37.00	36.49	qfq	1,028,167	38,349,776	-1.12%
2026-02-11	38.68	38.68	37.26	37.42	36.90	qfq	1,844,095	69,724,173	-3.26%
2026-02-10	38.56	39.18	38.35	38.68	38.15	qfq	974,695	37,707,176	0.29%
2026-02-09	38.32	38.88	38.00	38.57	38.04	qfq	1,210,141	46,517,079	0.52%
2026-02-06	39.00	39.00	38.21	38.37	37.84	qfq	993,200	38,225,757	-1.62%
2026-02-05	38.48	39.18	38.40	39.00	38.46	qfq	1,588,872	61,811,494	1.22%
2026-02-04	39.06	39.18	37.92	38.53	38.00	qfq	1,716,707	66,100,629	-1.71%
2026-02-03	38.20	39.80	38.19	39.20	38.66	qfq	2,333,893	91,195,923	2.54%
2026-02-02	38.22	38.86	38.05	38.23	37.70	qfq	1,683,400	64,830,274	-0.31%
2026-01-30	38.12	39.00	37.83	38.35	37.82	qfq	1,941,600	74,447,811	0.42%
2026-01-29	37.86	38.60	37.36	38.19	37.66	qfq	1,201,224	45,821,327	0.87%
2026-01-28	38.60	38.60	37.73	37.86	37.34	qfq	1,000,600	38,060,139	-1.46%
2026-01-27	38.00	38.83	37.45	38.42	37.89	qfq	1,752,693	66,929,824	0.97%
2026-01-26	38.16	38.35	37.66	38.05	37.53	qfq	1,227,100	46,510,047	-0.29%
2026-01-23	38.38	38.48	37.89	38.16	37.63	qfq	1,469,977	55,994,503	-0.18%
2026-01-22	37.99	38.62	37.80	38.23	37.70	qfq	1,426,582	54,548,716	0.61%
2026-01-21	38.38	38.49	37.29	38.00	37.48	qfq	2,222,500	84,093,045	-0.73%
2026-01-20	38.88	39.05	38.00	38.28	37.75	qfq	2,572,900	99,121,636	-1.14%
2026-01-19	38.25	38.79	37.73	38.72	38.19	qfq	2,080,000	79,647,809	-0.15%
2026-01-16	39.00	39.27	37.85	38.78	38.24	qfq	2,186,300	83,495,781	0.05%
2026-01-15	39.58	39.87	38.65	38.76	38.23	qfq	2,964,411	115,978,461	-2.07%
2026-01-14	41.10	41.48	39.50	39.58	39.03	qfq	4,806,273	194,945,502	-4.70%
2026-01-13	41.81	42.04	40.70	41.53	40.96	qfq	2,143,877	88,597,240	-0.17%
2026-01-12	41.99	42.28	40.50	41.60	41.03	qfq	3,258,105	133,947,209	-0.74%
2026-01-09	42.83	45.00	41.81	41.91	41.33	qfq	4,035,900	175,063,353	-2.26%
2026-01-08	42.29	43.63	42.03	42.88	42.29	qfq	2,740,248	117,458,292	1.40%
2026-01-07	42.02	42.45	41.37	42.29	41.71	qfq	1,934,501	81,264,678	0.50%
2026-01-06	42.03	42.77	41.37	42.08	41.50	qfq	2,705,347	113,629,815	0.10%
2026-01-05	42.86	43.05	41.48	42.04	41.46	qfq	3,600,871	151,832,496	-2.87%
2025-12-31	40.38	43.56	40.38	43.28	42.68	qfq	6,349,253	267,698,332	7.13%
2025-12-30	41.30	41.51	39.40	40.40	39.84	qfq	5,122,224	206,040,020	-2.58%
2025-12-29	42.05	42.05	40.58	41.47	40.90	qfq	3,919,090	161,649,166	0.36%
2025-12-26	39.99	42.00	39.39	41.32	40.75	qfq	6,178,621	254,688,397	4.05%
2025-12-25	37.63	40.62	37.51	39.71	39.16	qfq	5,241,833	207,766,058	5.50%
2025-12-24	36.62	37.88	36.17	37.64	37.12	qfq	4,078,234	152,385,549	2.76%
2025-12-23	36.76	37.82	36.49	36.63	36.12	qfq	5,736,054	213,026,604	0.38%
2025-12-22	33.35	36.49	33.28	36.49	35.99	qfq	5,585,352	196,637,852	10.01%
2025-12-19	33.20	33.30	32.92	33.17	32.71	qfq	788,389	26,138,309	0.15%
2025-12-18	33.12	33.27	33.01	33.12	32.66	qfq	558,343	18,487,767	0.03%
2025-12-17	32.77	33.45	32.66	33.11	32.65	qfq	979,466	32,367,837	1.38%
2025-12-16	33.22	33.32	32.60	32.66	32.21	qfq	1,217,130	40,115,934	-1.83%
2025-12-15	33.18	33.45	32.90	33.27	32.81	qfq	1,145,356	38,016,698	0.27%
2025-12-12	34.28	34.28	33.18	33.18	32.72	qfq	1,975,201	66,306,753	-2.95%
2025-12-11	35.00	35.06	34.16	34.19	33.72	qfq	1,071,927	36,898,400	-2.31%
2025-12-10	34.82	35.02	34.66	35.00	34.52	qfq	446,236	15,564,545	0.55%
2025-12-09	34.94	35.18	34.72	34.81	34.33	qfq	396,145	13,857,502	-0.60%
2025-12-08	34.81	35.10	34.68	35.02	34.54	qfq	553,076	19,323,529	0.40%
2025-12-05	34.67	34.93	34.27	34.88	34.40	qfq	550,693	19,086,001	0.58%
2025-12-04	35.12	35.20	34.67	34.68	34.20	qfq	524,000	18,239,176	-1.25%
2025-12-03	35.16	35.22	34.95	35.12	34.64	qfq	452,497	15,883,009	-0.11%
2025-12-02	35.32	35.32	35.01	35.16	34.67	qfq	436,100	15,319,030	-0.17%
2025-12-01	35.07	35.38	34.94	35.22	34.73	qfq	688,596	24,230,014	0.43%
2025-11-28	35.11	35.25	34.82	35.07	34.59	qfq	482,000	16,880,731	-0.17%
2025-11-27	35.21	35.39	35.07	35.13	34.65	qfq	452,200	15,933,708	-0.14%
2025-11-26	35.64	35.78	35.15	35.18	34.69	qfq	517,308	18,299,259	-1.12%
2025-11-25	35.38	35.80	35.20	35.58	35.09	qfq	733,070	26,102,136	0.68%
2025-11-24	35.00	35.45	34.96	35.34	34.85	qfq	774,544	27,288,216	0.94%
2025-11-21	35.78	36.25	34.87	35.01	34.53	qfq	1,164,300	41,158,248	-2.64%
2025-11-20	35.97	36.20	35.84	35.96	35.46	qfq	661,500	23,807,944	0.33%
2025-11-19	36.29	36.40	35.81	35.84	35.35	qfq	596,993	21,511,353	-1.24%
2025-11-18	36.53	36.66	36.13	36.29	35.79	qfq	581,450	21,136,079	-0.66%
2025-11-17	36.88	36.91	36.42	36.53	36.03	qfq	750,624	27,464,068	-0.95%
2025-11-14	36.68	37.30	36.68	36.88	36.37	qfq	921,380	34,101,413	0.19%
2025-11-13	36.48	36.85	36.38	36.81	36.30	qfq	916,603	33,582,517	0.38%
2025-11-12	36.44	36.88	36.37	36.67	36.16	qfq	976,377	35,783,875	0.52%
2025-11-11	36.44	36.56	36.04	36.48	35.98	qfq	725,156	26,335,736	0.14%
2025-11-10	36.00	36.49	35.78	36.43	35.93	qfq	1,269,557	45,898,676	1.90%
2025-11-07	35.73	35.88	35.51	35.75	35.26	qfq	494,599	17,689,419	0.06%
2025-11-06	35.70	35.78	35.42	35.73	35.24	qfq	581,721	20,708,970	0.03%
2025-11-05	35.40	35.72	35.24	35.72	35.23	qfq	657,422	23,393,882	0.48%
2025-11-04	35.88	36.04	35.30	35.55	35.06	qfq	996,710	35,493,275	-1.20%
2025-11-03	36.03	36.13	35.70	35.98	35.48	qfq	881,043	31,585,554	-0.14%
2025-10-31	35.74	36.10	35.71	36.03	35.53	qfq	750,561	26,972,326	0.90%
2025-10-30	36.00	36.18	35.70	35.71	35.22	qfq	871,684	31,261,769	-1.08%
2025-10-29	36.00	36.53	35.88	36.10	35.60	qfq	752,900	27,161,481	-0.52%
2025-10-28	37.94	38.14	36.14	36.29	35.79	qfq	1,454,250	53,442,005	-0.55%
2025-10-27	36.22	36.83	36.00	36.49	35.99	qfq	955,400	34,841,736	1.19%
2025-10-24	35.85	36.19	35.81	36.06	35.56	qfq	719,460	25,909,526	0.59%
2025-10-23	35.90	36.08	35.43	35.85	35.36	qfq	859,263	30,746,244	0.25%
2025-10-22	36.07	36.07	35.42	35.76	35.27	qfq	525,594	18,846,645	-0.36%
2025-10-21	35.81	36.06	35.69	35.89	35.39	qfq	524,730	18,827,133	0.34%
2025-10-20	35.96	36.40	35.50	35.77	35.28	qfq	950,015	33,972,978	-0.50%
2025-10-17	36.86	36.86	35.92	35.95	35.45	qfq	626,300	22,723,329	-1.64%
2025-10-16	36.51	36.76	36.35	36.55	36.05	qfq	632,594	23,111,546	0.00%
2025-10-15	36.21	36.85	35.95	36.55	36.05	qfq	1,084,779	39,567,723	0.97%
2025-10-14	35.78	36.20	35.78	36.20	35.70	qfq	828,555	29,823,298	1.17%
2025-10-13	35.51	36.06	35.06	35.78	35.29	qfq	902,733	32,144,689	-1.05%
2025-10-10	35.90	36.27	35.81	36.16	35.66	qfq	928,246	33,497,505	0.64%
2025-10-09	35.47	35.95	35.11	35.93	35.43	qfq	1,132,200	40,281,412	1.33%
2025-09-30	35.84	35.90	35.35	35.46	34.97	qfq	886,061	31,459,534	-0.53%
2025-09-29	35.90	35.98	35.22	35.65	35.16	qfq	1,070,862	37,946,810	-0.47%
2025-09-26	35.98	36.22	35.49	35.82	35.33	qfq	964,300	34,505,559	-0.64%
2025-09-25	36.30	36.50	35.91	36.05	35.55	qfq	686,137	24,758,938	-0.36%
2025-09-24	35.86	36.33	35.68	36.18	35.68	qfq	780,961	28,213,140	0.89%
2025-09-23	36.20	36.21	35.36	35.86	35.37	qfq	1,084,900	38,731,740	-0.97%
2025-09-22	36.71	36.80	36.07	36.21	35.71	qfq	689,600	24,989,453	-1.44%
2025-09-19	36.01	36.76	36.00	36.74	36.23	qfq	948,694	34,462,949	1.27%
2025-09-18	37.09	37.09	36.16	36.28	35.78	qfq	1,172,438	42,955,639	-2.16%
2025-09-17	36.88	37.19	36.82	37.08	36.57	qfq	904,300	33,464,164	0.46%
2025-09-16	37.10	37.10	36.44	36.91	36.40	qfq	960,158	35,294,003	-0.27%
2025-09-15	37.35	37.35	36.91	37.01	36.50	qfq	814,120	30,150,362	-0.59%
2025-09-12	37.57	37.67	37.18	37.23	36.72	qfq	946,900	35,327,629	-0.90%
2025-09-11	37.42	37.59	37.13	37.57	37.05	qfq	923,000	34,509,657	0.08%
2025-09-10	37.84	38.01	37.40	37.54	37.02	qfq	666,317	25,077,827	-1.39%
2025-09-09	38.14	38.16	37.67	38.07	37.54	qfq	839,500	31,796,143	-0.29%
2025-09-08	37.56	38.22	37.54	38.18	37.65	qfq	1,059,431	40,106,620	1.70%
2025-09-05	37.53	37.61	37.06	37.54	37.02	qfq	1,251,850	46,707,157	0.16%
2025-09-04	37.27	37.62	37.01	37.48	36.96	qfq	1,094,300	40,745,829	0.54%
2025-09-03	37.93	38.21	37.14	37.28	36.77	qfq	1,223,200	45,932,943	-1.27%
2025-09-02	38.31	38.43	37.60	37.76	37.24	qfq	1,229,900	46,658,884	-1.74%
2025-09-01	39.30	39.31	38.28	38.43	37.90	qfq	1,829,142	70,560,127	-2.29%
2025-08-29	39.00	39.93	38.60	39.33	38.79	qfq	1,692,600	66,674,383	0.85%
2025-08-28	38.31	39.41	38.11	39.00	38.46	qfq	1,138,700	44,093,464	1.11%
2025-08-27	39.43	39.61	38.57	38.57	38.04	qfq	1,131,376	44,222,365	-2.21%
2025-08-26	39.42	39.74	39.30	39.44	38.90	qfq	930,200	36,755,205	0.18%
2025-08-25	39.51	39.66	39.12	39.37	38.83	qfq	922,100	36,251,324	0.18%
2025-08-22	39.45	39.69	39.00	39.30	38.76	qfq	1,175,500	46,103,852	-0.43%
2025-08-21	39.32	39.73	39.17	39.47	38.93	qfq	1,122,500	44,309,450	0.41%
2025-08-20	39.23	39.62	38.88	39.31	38.77	qfq	898,721	35,324,353	0.20%
2025-08-19	40.04	40.04	39.21	39.23	38.69	qfq	1,283,200	50,580,664	-1.80%
2025-08-18	40.92	41.20	39.82	39.95	39.40	qfq	2,244,050	90,141,611	-0.87%
2025-08-15	39.22	40.38	39.22	40.30	39.74	qfq	1,947,400	77,609,986	2.75%
2025-08-14	39.16	39.57	38.86	39.22	38.68	qfq	1,221,400	47,802,490	0.26%
2025-08-13	39.04	39.30	38.86	39.12	38.58	qfq	1,103,900	43,083,284	0.28%
2025-08-12	39.20	39.57	38.91	39.01	38.47	qfq	924,000	36,218,185	-0.48%
2025-08-11	39.03	39.35	38.72	39.20	38.66	qfq	881,800	34,415,620	0.51%
2025-08-08	39.09	39.38	38.71	39.00	38.46	qfq	1,070,500	41,873,462	-0.10%
2025-08-07	38.91	39.25	38.23	39.04	38.50	qfq	1,708,563	66,365,942	-0.23%
2025-08-06	38.17	39.19	37.75	39.13	38.59	qfq	2,214,089	85,245,198	2.97%
2025-08-05	37.92	38.33	37.77	38.00	37.48	qfq	1,141,819	43,387,979	0.40%
2025-08-04	37.25	37.90	37.08	37.85	37.33	qfq	1,029,063	38,734,339	0.93%
2025-08-01	37.30	38.20	37.16	37.50	36.98	qfq	2,038,330	76,662,811	0.91%
2025-07-31	37.76	37.85	37.15	37.16	36.65	qfq	1,553,166	58,018,899	-2.36%
2025-07-30	37.18	38.44	36.98	38.06	37.53	qfq	2,242,400	84,956,589	2.70%
2025-07-29	37.11	37.23	36.86	37.06	36.55	qfq	895,207	33,117,520	-0.16%
2025-07-28	37.73	37.80	36.95	37.12	36.61	qfq	1,334,600	49,775,564	-1.93%
2025-07-25	37.86	38.10	37.59	37.85	37.33	qfq	1,348,607	51,013,577	0.13%
2025-07-24	37.55	37.81	37.42	37.80	37.28	qfq	1,146,000	43,158,569	0.67%
2025-07-23	37.45	37.75	37.40	37.55	37.03	qfq	1,180,400	44,362,570	0.29%
2025-07-22	37.45	37.77	37.37	37.44	36.92	qfq	1,145,663	43,016,879	-0.27%
2025-07-21	37.13	37.68	36.85	37.54	37.02	qfq	1,666,700	62,193,065	1.27%
2025-07-18	36.96	37.17	36.89	37.07	36.56	qfq	954,700	35,361,867	0.30%
2025-07-17	37.37	37.37	36.76	36.96	36.45	qfq	1,095,592	40,469,442	-0.75%
2025-07-16	37.00	37.30	36.88	37.24	36.73	qfq	970,600	36,033,313	0.65%
2025-07-15	36.68	37.04	36.53	37.00	36.49	qfq	925,600	34,114,934	0.60%
2025-07-14	36.71	37.06	36.64	36.78	36.27	qfq	1,228,352	45,288,645	0.68%
2025-07-11	36.70	36.98	36.46	36.53	36.03	qfq	1,152,600	42,322,627	-0.60%
2025-07-10	36.46	36.76	36.24	36.75	36.24	qfq	1,063,200	38,778,487	0.52%
2025-07-09	36.06	36.62	36.01	36.56	36.06	qfq	1,410,814	51,288,032	1.39%
2025-07-08	35.80	36.29	35.65	36.06	35.56	qfq	1,707,331	61,565,773	0.59%
2025-07-07	36.00	36.25	35.70	35.85	35.36	qfq	1,069,117	38,478,094	-0.72%
2025-07-04	35.96	36.42	35.90	36.11	35.61	qfq	1,250,763	45,213,228	0.36%
2025-07-03	35.77	36.18	35.70	35.98	35.48	qfq	845,100	30,360,844	0.59%
2025-07-02	35.82	36.03	35.60	35.77	35.28	qfq	664,563	23,769,765	-0.33%
2025-07-01	36.23	36.23	35.73	35.89	35.39	qfq	564,100	20,250,638	0.06%
2025-06-30	35.97	36.11	35.63	35.87	35.38	qfq	826,300	29,620,384	0.34%
2025-06-27	35.90	36.18	35.56	35.75	35.26	qfq	943,100	33,875,916	-0.64%
2025-06-26	36.07	36.23	35.81	35.98	35.48	qfq	679,400	24,450,557	-0.25%
2025-06-25	35.76	36.10	35.58	36.07	35.57	qfq	843,500	30,243,177	1.29%
2025-06-24	35.44	35.90	35.39	35.61	35.12	qfq	960,100	34,194,905	0.99%
2025-06-23	35.51	35.76	35.02	35.26	34.77	qfq	647,200	22,787,465	-0.96%
2025-06-20	35.80	36.08	35.55	35.60	35.11	qfq	722,200	25,812,539	-0.64%
2025-06-19	36.18	36.30	35.68	35.83	35.34	qfq	601,700	21,652,980	-0.91%
2025-06-18	36.27	36.53	36.11	36.16	35.66	qfq	518,000	18,799,714	-1.04%
2025-06-17	36.26	36.56	36.06	36.54	36.04	qfq	555,746	20,205,962	0.63%
2025-06-16	36.15	36.88	36.00	36.31	35.81	qfq	1,073,714	39,235,705	0.28%
2025-06-13	36.26	36.64	35.90	36.21	35.71	qfq	924,800	33,433,023	-1.20%
2025-06-12	36.70	36.77	36.37	36.65	36.14	qfq	565,700	20,676,105	-0.03%
2025-06-11	36.63	37.01	36.55	36.66	36.15	qfq	754,506	27,716,152	-0.78%
2025-06-10	36.98	37.13	36.25	36.95	36.44	qfq	809,852	29,730,471	-0.08%
2025-06-09	36.69	37.17	36.57	36.98	36.47	qfq	699,185	25,809,517	0.63%
2025-06-06	37.05	37.05	36.56	36.75	36.24	qfq	721,785	26,536,732	-1.53%
2025-06-05	37.80	37.97	37.05	37.32	36.31	qfq	1,063,937	39,812,220	-1.06%
2025-06-04	36.82	37.78	36.82	37.72	36.70	qfq	903,152	33,835,314	1.59%
2025-06-03	37.00	37.42	36.92	37.13	36.13	qfq	945,100	35,126,808	-1.01%
2025-05-30	37.29	37.62	37.07	37.51	36.50	qfq	949,363	35,502,870	0.56%
2025-05-29	37.67	37.96	36.95	37.30	36.29	qfq	959,120	35,717,127	-0.98%
2025-05-28	37.46	38.10	37.30	37.67	36.65	qfq	905,804	34,141,232	0.45%
2025-05-27	37.12	37.65	36.97	37.50	36.49	qfq	1,088,277	40,733,605	1.43%
2025-05-26	36.56	37.25	36.35	36.97	35.97	qfq	1,102,900	40,692,442	0.93%
2025-05-23	37.24	37.41	36.50	36.63	35.64	qfq	966,288	35,680,238	-1.43%
2025-05-22	37.89	37.95	37.12	37.16	36.16	qfq	889,400	33,338,228	-1.67%
2025-05-21	37.79	38.08	37.60	37.79	36.77	qfq	972,904	36,899,732	0.05%
2025-05-20	37.42	37.97	37.20	37.77	36.75	qfq	992,651	37,420,837	0.94%
2025-05-19	36.97	37.49	36.50	37.42	36.41	qfq	957,000	35,556,596	1.19%
2025-05-16	36.86	37.09	36.48	36.98	35.98	qfq	875,559	32,245,144	0.33%
2025-05-15	35.99	37.10	35.99	36.86	35.86	qfq	963,838	35,494,493	0.27%
2025-05-14	37.40	37.48	36.55	36.76	35.77	qfq	891,900	32,848,813	-0.57%
2025-05-13	37.49	37.50	36.81	36.97	35.97	qfq	1,056,009	39,175,619	0.03%
2025-05-12	36.81	36.98	36.32	36.96	35.96	qfq	1,106,442	40,612,101	1.26%
2025-05-09	36.20	36.70	35.93	36.50	35.51	qfq	1,062,217	38,649,329	0.91%
2025-05-08	36.20	36.20	35.89	36.17	35.19	qfq	716,216	25,843,199	0.03%
2025-05-07	36.00	36.28	35.65	36.16	35.18	qfq	1,427,818	51,365,281	1.12%
2025-05-06	35.94	36.20	34.94	35.76	34.79	qfq	2,033,198	72,289,652	1.13%
2025-04-30	34.61	36.49	34.21	35.36	34.40	qfq	2,709,544	96,660,821	4.15%
2025-04-29	33.78	34.19	33.40	33.95	33.03	qfq	766,500	25,959,840	-0.15%
2025-04-28	34.50	34.57	33.96	34.00	33.08	qfq	692,200	23,648,412	-1.76%
2025-04-25	34.00	34.68	33.90	34.61	33.68	qfq	1,317,800	45,398,583	1.79%
2025-04-24	34.17	34.50	33.85	34.00	33.08	qfq	715,400	24,412,692	-0.53%
2025-04-23	34.12	34.45	33.92	34.18	33.26	qfq	1,122,700	38,399,685	0.62%
2025-04-22	34.17	34.27	33.81	33.97	33.05	qfq	996,000	33,855,837	-0.82%
2025-04-21	34.40	34.59	33.74	34.25	33.32	qfq	1,719,428	58,639,000	-0.67%
2025-04-18	36.00	36.04	34.07	34.48	33.55	qfq	2,250,051	77,616,964	-3.88%
2025-04-17	35.78	36.20	35.60	35.87	34.90	qfq	609,474	21,898,980	-0.31%
2025-04-16	36.01	36.20	35.57	35.98	35.01	qfq	520,300	18,624,108	-0.55%
2025-04-15	36.20	36.80	35.56	36.18	35.20	qfq	895,700	32,499,541	0.42%
2025-04-14	36.24	36.98	35.68	36.03	35.06	qfq	1,143,514	41,254,374	-0.99%
2025-04-11	36.27	37.00	36.13	36.39	35.41	qfq	944,700	34,624,340	-1.17%
2025-04-10	35.41	37.21	35.30	36.82	35.83	qfq	2,280,013	82,624,927	4.78%
2025-04-09	34.20	35.28	33.70	35.14	34.19	qfq	1,122,606	38,830,823	1.56%
2025-04-08	33.08	35.23	33.00	34.60	33.67	qfq	1,930,479	65,865,879	4.59%
2025-04-07	35.50	35.50	33.08	33.08	32.19	qfq	2,125,750	71,945,835	-9.99%
2025-04-03	36.84	37.18	36.53	36.75	35.76	qfq	582,300	21,425,233	-1.29%
2025-04-02	36.71	37.59	36.51	37.23	36.22	qfq	1,034,700	38,521,941	1.50%
2025-04-01	36.84	37.21	36.48	36.68	35.69	qfq	685,400	25,228,170	-0.43%
2025-03-31	37.48	37.55	36.50	36.84	35.84	qfq	849,700	31,411,921	-1.79%
2025-03-28	37.80	38.10	37.48	37.51	36.50	qfq	674,519	25,458,519	-1.16%
2025-03-27	37.88	38.47	37.75	37.95	36.92	qfq	1,184,900	45,211,120	-0.63%
2025-03-26	38.10	38.36	37.65	38.19	37.16	qfq	984,000	37,372,041	0.37%
2025-03-25	37.20	38.05	36.84	38.05	37.02	qfq	1,463,797	54,953,234	2.37%
2025-03-24	37.80	37.80	36.80	37.17	36.17	qfq	1,136,373	42,264,843	-0.80%
2025-03-21	37.97	38.19	37.28	37.47	36.46	qfq	1,321,900	49,698,458	-1.39%
2025-03-20	38.15	38.50	37.96	38.00	36.97	qfq	903,700	34,480,635	-0.55%
2025-03-19	38.34	38.80	37.96	38.21	37.18	qfq	1,234,932	47,242,806	-0.60%
2025-03-18	38.84	38.93	37.90	38.44	37.40	qfq	1,741,017	66,704,553	-1.06%
2025-03-17	39.15	39.61	38.59	38.85	37.80	qfq	1,942,700	75,841,805	-0.18%
2025-03-14	38.75	39.11	38.34	38.92	37.87	qfq	2,039,798	78,967,675	0.18%
2025-03-13	37.76	39.12	37.76	38.85	37.80	qfq	2,812,621	109,011,961	2.67%
2025-03-12	38.11	39.59	37.76	37.84	36.82	qfq	3,173,688	121,950,066	-1.82%
2025-03-11	35.90	38.84	35.42	38.54	37.50	qfq	5,753,523	215,682,687	7.20%
2025-03-10	35.27	36.64	35.25	35.95	34.98	qfq	2,068,296	74,391,820	1.93%
2025-03-07	35.45	35.79	35.11	35.27	34.32	qfq	1,146,896	40,582,768	-0.70%
2025-03-06	35.00	35.75	34.93	35.52	34.56	qfq	1,545,404	54,631,661	1.49%
2025-03-05	35.15	35.18	34.77	35.00	34.05	qfq	697,800	24,389,087	-0.46%
2025-03-04	35.23	35.23	34.89	35.16	34.21	qfq	718,300	25,162,422	0.03%
2025-03-03	34.80	35.30	34.71	35.15	34.20	qfq	1,061,300	37,234,127	1.01%
2025-02-28	35.51	35.88	34.69	34.80	33.86	qfq	2,144,500	75,663,696	-2.05%
2025-02-27	35.28	35.68	35.15	35.53	34.57	qfq	1,783,271	63,276,580	0.48%
2025-02-26	35.09	35.55	34.67	35.36	34.40	qfq	1,710,367	59,991,882	0.97%
2025-02-25	35.28	35.50	35.01	35.02	34.07	qfq	905,100	31,861,328	-1.41%
2025-02-24	35.46	35.65	35.25	35.52	34.56	qfq	951,500	33,702,890	0.17%
2025-02-21	35.54	35.73	35.14	35.46	34.50	qfq	1,098,500	38,957,531	-0.23%
2025-02-20	35.21	35.65	35.07	35.54	34.58	qfq	1,212,829	42,847,805	0.82%
2025-02-19	34.94	35.30	34.80	35.25	34.30	qfq	1,109,146	38,952,204	0.57%
2025-02-18	35.80	35.86	34.82	35.05	34.10	qfq	1,361,521	48,102,651	-2.09%
2025-02-17	36.14	36.20	35.45	35.80	34.83	qfq	1,523,392	54,443,498	-0.91%
2025-02-14	36.40	36.46	35.96	36.13	35.15	qfq	1,193,400	43,164,385	-0.36%
2025-02-13	36.24	36.69	35.90	36.26	35.28	qfq	1,841,185	66,930,543	0.06%
2025-02-12	35.71	36.44	35.35	36.24	35.26	qfq	2,159,132	78,053,465	1.48%
2025-02-11	35.88	35.99	35.32	35.71	34.75	qfq	1,347,200	48,025,807	-0.03%
2025-02-10	35.59	35.72	35.11	35.72	34.76	qfq	1,489,100	52,903,225	0.37%
2025-02-07	35.27	35.98	35.16	35.59	34.63	qfq	2,148,500	76,626,555	0.79%
2025-02-06	34.51	35.33	34.50	35.31	34.36	qfq	1,448,292	50,604,325	1.32%
2025-02-05	35.42	35.48	34.45	34.85	33.91	qfq	1,195,600	41,552,061	-1.02%
2025-01-27	34.69	35.70	34.69	35.21	34.26	qfq	2,335,000	82,228,165	1.59%
2025-01-24	34.08	34.66	34.00	34.66	33.72	qfq	1,696,500	58,388,664	0.99%
2025-01-23	34.53	34.85	34.15	34.32	33.39	qfq	2,427,200	83,740,159	0.70%
2025-01-22	35.77	35.90	33.99	34.08	33.16	qfq	4,543,521	156,824,353	-5.44%
2025-01-21	37.35	37.48	35.96	36.04	35.07	qfq	3,121,300	113,430,104	-3.38%
2025-01-20	37.40	37.75	36.80	37.30	36.29	qfq	3,322,500	123,902,070	-2.99%
2025-01-17	39.20	39.20	36.64	38.45	37.41	qfq	6,156,701	229,359,833	-4.97%
2025-01-16	40.23	41.47	40.14	40.46	39.37	qfq	889,400	36,171,168	0.62%
2025-01-15	40.00	41.66	39.63	40.21	39.12	qfq	1,394,000	56,733,446	0.80%
2025-01-14	38.38	39.89	38.27	39.89	38.81	qfq	1,128,600	44,269,426	3.96%
2025-01-13	37.50	38.76	37.50	38.37	37.33	qfq	665,100	25,405,037	-0.65%
2025-01-10	40.15	40.35	38.61	38.62	37.58	qfq	966,400	38,098,027	-4.22%
2025-01-09	41.41	41.41	39.88	40.32	39.23	qfq	1,163,900	47,058,538	-2.37%
2025-01-08	40.40	41.85	39.68	41.30	40.18	qfq	1,260,618	51,420,129	1.67%
2025-01-07	41.15	41.55	40.03	40.62	39.52	qfq	1,281,077	52,063,078	-0.98%
2025-01-06	40.41	41.35	40.02	41.02	39.91	qfq	1,543,132	63,051,463	1.51%
2025-01-03	42.35	43.30	40.20	40.41	39.32	qfq	2,632,800	108,696,613	-4.56%
2025-01-02	41.29	43.19	41.14	42.34	41.20	qfq	2,943,771	124,550,751	1.97%
2024-12-31	43.80	43.94	41.36	41.52	40.40	qfq	2,388,600	101,520,477	-5.31%
2024-12-30	44.80	44.96	43.21	43.85	42.67	qfq	2,749,020	120,685,063	-2.47%
2024-12-27	46.43	47.25	44.80	44.96	43.75	qfq	3,049,152	138,569,358	-4.87%
2024-12-26	47.50	51.51	46.55	47.26	45.98	qfq	3,888,152	186,960,946	-1.36%
2024-12-25	45.81	48.01	44.79	47.91	46.62	qfq	4,189,400	195,062,384	3.03%
2024-12-24	45.42	47.10	44.22	46.50	45.24	qfq	4,823,674	222,080,233	4.21%
2024-12-23	47.50	47.50	44.00	44.62	43.41	qfq	4,281,567	192,356,791	-2.96%
2024-12-20	42.21	45.98	42.21	45.98	44.74	qfq	2,527,036	113,825,182	10.00%
2024-12-19	41.45	41.94	41.00	41.80	40.67	qfq	780,000	32,314,814	0.22%
2024-12-18	42.19	42.39	41.56	41.71	40.58	qfq	631,200	26,389,819	-1.14%
2024-12-17	42.41	43.20	42.00	42.19	41.05	qfq	716,014	30,399,437	-1.15%
2024-12-16	42.98	43.49	42.39	42.68	41.53	qfq	778,600	33,232,625	-0.84%
2024-12-13	43.69	43.69	42.74	43.04	41.88	qfq	1,246,800	53,678,416	-1.47%
2024-12-12	42.45	43.85	42.45	43.68	42.50	qfq	1,370,900	59,335,431	1.96%
2024-12-11	41.90	42.99	41.80	42.84	41.68	qfq	916,061	38,987,893	2.24%
2024-12-10	42.00	42.88	41.77	41.90	40.77	qfq	1,056,100	44,727,069	1.38%
2024-12-09	41.84	41.86	41.12	41.33	40.21	qfq	725,857	30,111,913	-0.89%
2024-12-06	42.16	42.49	41.62	41.70	40.57	qfq	884,196	37,243,973	-1.35%
2024-12-05	41.51	42.33	41.51	42.27	41.13	qfq	875,036	36,824,637	1.03%
2024-12-04	42.48	42.69	41.53	41.84	40.71	qfq	921,009	38,804,463	-1.55%
2024-12-03	43.25	43.79	42.28	42.50	41.35	qfq	1,086,994	46,789,874	-1.62%
2024-12-02	43.00	44.26	42.40	43.20	42.03	qfq	1,576,684	68,461,737	1.65%
2024-11-29	41.52	42.76	41.41	42.50	41.35	qfq	1,713,300	72,539,325	2.09%
2024-11-28	42.13	42.38	41.40	41.63	40.51	qfq	871,784	36,512,458	-1.26%
2024-11-27	41.09	42.20	40.93	42.16	41.02	qfq	1,283,794	53,675,508	2.35%
2024-11-26	40.92	42.46	40.70	41.19	40.08	qfq	1,505,894	62,840,672	0.02%
2024-11-25	40.26	41.53	40.26	41.18	40.07	qfq	1,040,381	42,733,063	2.29%
2024-11-22	41.51	42.20	40.10	40.26	39.17	qfq	1,299,381	53,606,716	-3.01%
2024-11-21	42.20	42.20	41.18	41.51	40.39	qfq	1,205,100	50,236,524	-1.75%
2024-11-20	41.63	42.30	40.80	42.25	41.11	qfq	1,789,979	74,533,870	1.54%
2024-11-19	40.17	41.80	40.00	41.61	40.49	qfq	1,741,378	71,926,246	3.51%
2024-11-18	40.93	41.56	40.00	40.20	39.11	qfq	1,584,767	64,612,132	-2.05%
2024-11-15	40.72	41.98	40.10	41.04	39.93	qfq	1,836,608	75,569,870	0.10%
2024-11-14	41.16	42.40	40.80	41.00	39.89	qfq	2,033,155	84,257,222	-0.41%
2024-11-13	41.29	41.34	40.58	41.17	40.06	qfq	1,542,577	63,164,550	-1.01%
2024-11-12	40.42	41.60	40.06	41.59	40.47	qfq	2,867,035	117,619,572	3.48%
2024-11-11	39.66	40.28	39.42	40.19	39.10	qfq	1,470,923	58,754,086	0.85%
2024-11-08	40.77	40.94	39.57	39.85	38.77	qfq	2,127,300	85,180,034	-1.75%
2024-11-07	38.75	40.79	38.68	40.56	39.46	qfq	2,771,637	111,125,578	3.71%
2024-11-06	38.85	39.55	38.62	39.11	38.05	qfq	2,133,214	83,503,112	0.54%
2024-11-05	38.33	38.90	37.64	38.90	37.85	qfq	2,503,096	95,760,888	1.49%
2024-11-04	37.65	38.40	37.55	38.33	37.29	qfq	1,711,205	65,210,554	2.98%
2024-11-01	37.70	37.90	37.07	37.22	36.21	qfq	1,277,972	47,781,182	-1.27%
2024-10-31	38.13	38.20	37.41	37.70	36.68	qfq	1,529,723	57,804,699	-1.26%
2024-10-30	38.56	38.85	38.03	38.18	37.15	qfq	1,149,500	44,060,766	-0.99%
2024-10-29	39.46	39.70	38.45	38.56	37.52	qfq	1,241,672	48,298,957	-2.13%
2024-10-28	39.52	39.52	38.52	39.40	38.34	qfq	1,349,516	52,797,313	0.43%
2024-10-25	38.49	39.37	38.35	39.23	38.17	qfq	1,160,312	45,246,775	1.92%
2024-10-24	38.80	39.11	38.42	38.49	37.45	qfq	718,500	27,743,059	-0.95%
2024-10-23	39.13	39.33	38.63	38.86	37.81	qfq	1,249,618	48,705,207	-0.74%
2024-10-22	38.50	39.35	38.40	39.15	38.09	qfq	1,338,500	52,163,696	1.14%
2024-10-21	39.34	39.55	38.33	38.71	37.66	qfq	1,735,110	67,305,357	-1.00%
2024-10-18	38.25	39.95	37.88	39.10	38.04	qfq	1,571,307	61,187,028	2.09%
2024-10-17	39.31	39.45	38.25	38.30	37.27	qfq	704,100	27,318,329	-1.85%
2024-10-16	38.01	39.46	37.77	39.02	37.97	qfq	1,137,600	44,112,415	1.67%
2024-10-15	39.50	39.50	38.38	38.38	37.34	qfq	1,188,141	46,138,537	-3.20%
2024-10-14	39.33	40.20	38.10	39.65	38.58	qfq	1,040,342	40,748,695	1.10%
2024-10-11	40.60	40.73	38.69	39.22	38.16	qfq	1,296,820	51,389,649	-3.71%
2024-10-10	40.20	42.43	40.01	40.73	39.63	qfq	1,516,621	62,159,086	-0.05%
2024-10-09	44.06	44.06	40.46	40.75	39.65	qfq	2,092,261	87,837,039	-9.00%
2024-10-08	47.50	47.70	42.27	44.78	43.57	qfq	3,479,907	157,710,102	3.06%
2024-09-30	40.55	43.55	40.04	43.45	42.28	qfq	2,887,332	121,599,605	9.17%
2024-09-27	37.68	39.97	37.68	39.80	38.73	qfq	1,413,400	55,464,502	5.65%
2024-09-26	35.00	37.67	34.94	37.67	36.65	qfq	1,667,560	60,940,873	7.11%
2024-09-25	35.41	36.60	35.16	35.17	34.22	qfq	1,322,460	47,452,982	0.26%
2024-09-24	34.49	35.09	33.78	35.08	34.13	qfq	1,044,900	36,068,274	2.27%
2024-09-23	34.98	35.27	34.17	34.30	33.37	qfq	502,000	17,350,020	-1.97%
2024-09-20	34.90	35.16	34.31	34.99	34.04	qfq	788,100	27,458,842	0.20%
2024-09-19	33.77	34.94	33.71	34.92	33.98	qfq	1,113,900	38,564,998	3.56%
2024-09-18	32.47	33.96	32.20	33.72	32.81	qfq	927,464	30,844,716	3.88%
2024-09-13	32.78	33.18	32.43	32.46	31.58	qfq	544,179	17,796,433	-0.98%
2024-09-12	33.30	33.59	32.77	32.78	31.89	qfq	681,500	22,526,737	-1.50%
2024-09-11	33.13	33.63	32.86	33.28	32.38	qfq	747,464	24,850,188	0.21%
2024-09-10	33.68	33.70	32.66	33.21	32.31	qfq	1,205,614	39,901,216	-1.28%
2024-09-09	34.00	34.18	33.23	33.64	32.73	qfq	1,070,300	36,046,868	-1.35%
2024-09-06	35.27	35.49	34.10	34.10	33.18	qfq	1,120,100	38,970,830	-3.65%
2024-09-05	34.75	35.55	34.72	35.39	34.43	qfq	828,000	29,181,468	1.32%
2024-09-04	34.25	35.18	34.03	34.93	33.99	qfq	1,349,901	46,947,302	1.33%
2024-09-03	33.16	34.74	32.83	34.47	33.54	qfq	1,645,277	56,005,313	3.67%
2024-09-02	34.17	34.38	32.71	33.25	32.35	qfq	1,611,263	53,948,391	-3.34%
2024-08-30	33.97	34.97	33.26	34.40	33.47	qfq	1,431,400	49,388,754	1.27%
2024-08-29	33.02	34.15	32.76	33.97	33.05	qfq	1,199,624	40,263,593	2.85%
2024-08-28	33.99	33.99	32.00	33.03	32.14	qfq	2,528,205	83,375,033	-5.49%
2024-08-27	34.39	35.09	33.99	34.95	34.01	qfq	938,700	32,508,463	1.63%
2024-08-26	34.90	35.39	34.00	34.39	33.46	qfq	870,200	30,222,127	-1.57%
2024-08-23	34.52	35.04	34.37	34.94	34.00	qfq	477,700	16,613,444	1.25%
2024-08-22	35.29	35.57	34.36	34.51	33.58	qfq	601,800	20,914,285	-2.18%
2024-08-21	35.50	35.76	34.90	35.28	34.33	qfq	701,400	24,732,654	-0.90%
2024-08-20	36.80	36.93	35.37	35.60	34.64	qfq	861,400	31,000,300	-3.26%
2024-08-19	36.50	37.35	36.50	36.80	35.81	qfq	656,636	24,227,561	0.05%
2024-08-16	37.25	37.29	36.70	36.78	35.79	qfq	277,000	10,206,285	-0.73%
2024-08-15	36.86	37.54	36.60	37.05	36.05	qfq	506,400	18,812,377	0.08%
2024-08-14	37.20	37.37	36.60	37.02	36.02	qfq	380,698	14,076,307	-0.48%
2024-08-13	37.17	37.38	36.70	37.20	36.20	qfq	370,400	13,710,754	0.00%
2024-08-12	36.82	37.66	36.41	37.20	36.20	qfq	571,900	21,258,947	0.62%
2024-08-09	38.40	40.00	36.88	36.97	35.97	qfq	1,479,600	55,950,419	-3.72%
2024-08-08	37.56	38.45	37.41	38.40	37.36	qfq	1,251,700	47,578,776	1.51%
2024-08-07	37.90	38.12	37.19	37.83	36.81	qfq	1,032,600	38,900,946	-0.24%
2024-08-06	37.40	37.96	36.86	37.92	36.90	qfq	795,100	29,860,498	2.13%
2024-08-05	36.92	37.99	36.88	37.13	36.13	qfq	838,800	31,438,897	-0.13%
2024-08-02	37.37	37.96	37.07	37.18	36.18	qfq	599,700	22,471,861	-1.14%
2024-08-01	38.30	38.30	37.30	37.61	36.59	qfq	911,601	34,367,736	-1.36%
2024-07-31	36.77	38.34	36.60	38.13	37.10	qfq	1,080,600	40,922,849	3.64%
2024-07-30	36.63	37.42	36.50	36.79	35.80	qfq	650,100	23,954,284	-0.33%
2024-07-29	37.61	37.72	36.82	36.91	35.91	qfq	840,600	31,235,346	-2.38%
2024-07-26	37.34	38.38	37.34	37.81	36.79	qfq	918,000	34,826,906	1.48%
2024-07-25	36.00	38.00	35.85	37.26	36.25	qfq	1,084,436	40,277,986	3.24%
2024-07-24	37.10	37.47	35.81	36.09	35.12	qfq	1,232,200	44,821,967	-3.04%
2024-07-23	38.62	38.62	37.19	37.22	36.21	qfq	1,151,900	43,214,854	-2.54%
2024-07-22	38.70	40.40	37.67	38.19	37.16	qfq	1,732,160	67,047,550	-0.39%
2024-07-19	36.74	38.50	36.55	38.34	37.30	qfq	1,642,000	61,899,257	4.35%
2024-07-18	35.72	36.80	35.20	36.74	35.75	qfq	882,000	31,993,690	2.51%
2024-07-17	35.32	36.01	35.09	35.84	34.87	qfq	619,700	22,098,326	1.36%
2024-07-16	35.52	35.69	35.05	35.36	34.40	qfq	626,131	22,132,858	-0.48%
2024-07-15	36.12	36.38	35.40	35.53	34.57	qfq	500,600	17,838,286	-1.61%
2024-07-12	36.37	36.75	35.90	36.11	35.13	qfq	801,240	29,054,144	-0.93%
2024-07-11	35.48	36.98	35.48	36.45	35.47	qfq	1,252,213	45,463,449	3.29%
2024-07-10	35.30	36.20	34.83	35.29	34.34	qfq	892,800	31,795,920	-0.08%
2024-07-09	34.56	35.46	33.88	35.32	34.37	qfq	1,574,100	54,769,069	1.20%
2024-07-08	35.39	35.46	34.63	34.90	33.96	qfq	1,242,590	43,345,644	-1.63%
2024-07-05	36.32	36.49	35.10	35.48	34.52	qfq	1,822,590	64,775,071	-2.39%
2024-07-04	37.50	37.67	36.19	36.35	35.37	qfq	948,430	34,779,420	-2.70%
2024-07-03	38.03	38.17	37.33	37.36	36.35	qfq	696,300	26,235,566	-1.99%
2024-07-02	39.16	39.17	37.90	38.12	37.09	qfq	748,929	28,755,480	-2.68%
2024-07-01	38.39	39.57	38.01	39.17	38.11	qfq	987,900	38,685,611	2.01%
2024-06-28	39.21	39.79	38.31	38.40	37.36	qfq	1,318,640	51,384,243	-2.66%
2024-06-27	40.20	40.20	39.32	39.45	38.38	qfq	711,277	28,192,083	-2.06%
2024-06-26	39.49	40.52	39.01	40.28	39.19	qfq	1,037,568	41,153,994	2.23%
2024-06-25	40.62	40.84	39.32	39.40	38.34	qfq	1,212,700	48,368,676	-3.00%
2024-06-24	41.29	41.35	40.06	40.62	39.52	qfq	1,164,700	47,269,198	-2.03%
2024-06-21	41.79	42.04	41.28	41.46	40.34	qfq	581,064	24,191,489	-1.26%
2024-06-20	43.98	44.19	41.71	41.99	40.86	qfq	1,603,196	68,230,863	-4.61%
2024-06-19	45.25	45.25	44.00	44.02	42.83	qfq	676,400	30,051,482	-2.72%
2024-06-18	45.20	45.91	44.80	45.25	44.03	qfq	684,072	30,999,986	-0.26%
2024-06-17	44.90	45.47	44.37	45.37	44.14	qfq	1,011,675	45,475,396	0.20%
2024-06-14	44.38	45.43	44.03	45.28	44.06	qfq	966,900	43,451,747	1.80%
2024-06-13	44.96	45.50	44.40	44.48	43.28	qfq	742,282	33,326,873	-0.87%
2024-06-12	44.44	45.23	44.24	44.87	43.66	qfq	779,500	34,967,949	1.20%
2024-06-11	44.00	44.63	43.15	44.34	43.14	qfq	971,900	42,512,241	0.32%
2024-06-07	45.66	45.89	43.87	44.20	43.01	qfq	1,636,577	72,797,791	-3.20%
2024-06-06	45.86	46.26	45.50	45.66	44.43	qfq	1,129,500	51,761,320	-0.54%
2024-06-05	47.45	47.67	45.91	45.91	44.67	qfq	1,453,382	67,833,620	-3.29%
2024-06-04	46.20	47.91	45.93	47.47	46.19	qfq	1,630,600	76,966,774	2.33%
2024-06-03	45.60	47.05	45.60	46.39	45.14	qfq	1,779,774	82,736,446	1.40%
2024-05-31	45.84	46.17	45.35	45.75	44.51	qfq	899,388	41,096,428	-0.17%
2024-05-30	46.39	46.39	45.68	45.83	44.59	qfq	715,800	32,901,404	-0.93%
2024-05-29	45.80	46.30	45.40	46.26	45.01	qfq	1,049,800	48,207,754	0.83%
2024-05-28	47.51	47.65	45.68	45.88	44.64	qfq	1,587,831	73,192,829	-3.41%
2024-05-27	46.75	47.62	46.10	47.50	46.22	qfq	1,041,800	48,894,423	1.65%
2024-05-24	47.93	48.06	46.72	46.73	45.47	qfq	1,078,000	50,932,586	-2.54%
2024-05-23	49.19	49.19	47.90	47.95	46.65	qfq	1,021,788	49,355,043	-2.52%
2024-05-22	50.11	50.31	48.91	49.19	47.86	qfq	853,000	42,019,489	-1.07%
2024-05-21	49.92	50.84	49.68	49.72	48.38	qfq	1,010,121	50,725,614	-1.21%
2024-05-20	50.00	50.96	48.93	50.33	48.97	qfq	1,741,100	87,219,200	1.04%
2024-05-17	51.51	51.55	49.30	49.81	48.46	qfq	2,117,300	106,025,749	-3.47%
2024-05-16	51.32	52.86	50.62	51.60	50.21	qfq	3,244,374	168,194,159	0.60%
2024-05-15	49.00	52.88	48.69	51.29	49.90	qfq	4,292,950	219,873,396	5.06%
2024-05-14	47.62	49.88	46.97	48.82	47.50	qfq	3,341,920	161,903,691	2.54%
2024-05-13	45.60	48.46	45.03	47.61	46.32	qfq	3,433,390	161,835,177	3.55%
2024-05-10	46.00	46.33	45.35	45.98	44.74	qfq	1,334,000	61,134,710	-0.04%
2024-05-09	44.68	46.03	44.68	46.00	44.76	qfq	2,009,700	91,516,184	2.77%
2024-05-08	46.10	46.30	44.68	44.76	43.55	qfq	2,337,700	105,653,008	-3.74%
2024-05-07	47.40	47.48	46.00	46.50	45.24	qfq	1,950,588	90,884,209	-1.38%
2024-05-06	46.66	47.76	46.24	47.15	45.88	qfq	3,027,337	142,822,661	1.66%
2024-04-30	46.30	47.29	45.92	46.38	45.13	qfq	2,654,726	123,595,008	-1.95%
2024-04-29	45.44	47.53	45.44	47.30	46.02	qfq	5,478,508	251,727,051	-6.32%
2024-04-26	49.45	50.80	49.45	50.49	49.13	qfq	1,378,400	69,270,442	0.88%
2024-04-25	50.44	51.39	50.03	50.05	48.70	qfq	1,039,500	52,613,521	-1.67%
2024-04-24	49.89	51.01	48.96	50.90	49.53	qfq	1,491,729	74,340,721	1.94%
2024-04-23	50.53	50.70	49.30	49.93	48.58	qfq	1,481,227	73,912,956	-0.52%
2024-04-22	50.67	52.00	50.16	50.19	48.83	qfq	1,837,849	93,963,941	-1.45%
2024-04-19	51.50	52.35	50.55	50.93	49.55	qfq	2,162,000	110,573,861	-2.73%
2024-04-18	50.60	54.00	50.30	52.36	50.95	qfq	3,650,951	190,634,448	2.07%
2024-04-17	51.40	51.50	48.50	51.30	49.91	qfq	3,642,135	184,486,469	-6.18%
2024-04-16	52.00	54.88	50.64	54.68	50.97	qfq	4,810,264	253,716,421	5.76%
2024-04-15	50.10	52.80	50.02	51.70	48.19	qfq	3,671,229	189,371,772	3.36%
2024-04-12	49.41	50.72	49.41	50.02	46.62	qfq	2,005,326	100,533,026	1.23%
2024-04-11	48.82	49.87	48.31	49.41	46.05	qfq	1,495,507	73,927,214	1.19%
2024-04-10	49.10	49.50	48.33	48.83	45.51	qfq	1,129,904	55,280,633	-0.53%
2024-04-09	48.43	49.50	47.81	49.09	45.75	qfq	1,468,543	71,657,959	1.53%
2024-04-08	49.15	49.20	47.62	48.35	45.07	qfq	1,633,872	78,767,070	-1.83%
2024-04-03	49.13	49.79	48.91	49.25	45.90	qfq	1,441,374	71,111,394	0.57%
2024-04-02	49.09	49.15	48.41	48.97	45.64	qfq	1,062,614	51,898,311	-0.24%
2024-04-01	47.72	49.12	47.61	49.09	45.75	qfq	1,746,600	84,501,290	3.11%
2024-03-29	48.74	48.96	47.00	47.61	44.38	qfq	1,726,700	82,114,092	-2.60%
2024-03-28	47.81	49.46	47.81	48.88	45.56	qfq	1,650,629	80,537,067	1.47%
2024-03-27	47.80	49.00	47.60	48.17	44.90	qfq	1,348,396	65,338,751	0.77%
2024-03-26	47.33	47.99	47.03	47.80	44.55	qfq	1,014,400	48,251,172	0.29%
2024-03-25	47.90	48.70	47.45	47.66	44.42	qfq	1,280,170	61,519,841	-0.50%
2024-03-22	48.88	48.88	47.52	47.90	44.65	qfq	1,474,200	70,731,562	-1.94%
2024-03-21	49.90	49.99	48.42	48.85	45.53	qfq	1,859,003	91,097,432	-2.01%
2024-03-20	49.49	49.85	49.32	49.85	46.46	qfq	1,117,185	55,378,387	0.63%
2024-03-19	50.35	50.50	49.53	49.54	46.17	qfq	1,971,598	98,456,852	-2.23%
2024-03-18	50.68	50.99	49.76	50.67	47.23	qfq	3,291,900	165,562,965	-0.06%
2024-03-15	51.01	51.27	49.98	50.70	47.26	qfq	2,866,262	144,877,408	-0.16%
2024-03-14	49.68	50.88	49.35	50.78	47.33	qfq	3,307,983	165,988,294	2.21%
2024-03-13	50.45	50.45	49.30	49.68	46.30	qfq	3,487,662	173,251,836	-2.17%
2024-03-12	49.58	51.46	49.24	50.78	47.33	qfq	7,424,695	373,195,134	4.49%
2024-03-11	46.62	48.65	46.48	48.60	45.30	qfq	2,587,294	123,468,167	4.61%
2024-03-08	46.13	46.57	45.91	46.46	43.30	qfq	1,190,174	54,957,965	0.74%
2024-03-07	47.10	47.56	46.12	46.12	42.99	qfq	1,301,412	61,003,965	-1.77%
2024-03-06	47.34	47.59	46.38	46.95	43.76	qfq	1,541,964	72,340,243	-1.10%
2024-03-05	47.50	48.69	47.22	47.47	44.25	qfq	1,970,226	94,116,891	-0.34%
2024-03-04	47.90	48.24	47.25	47.63	44.39	qfq	1,460,000	69,682,764	0.70%
2024-03-01	47.79	47.93	47.12	47.30	44.09	qfq	1,282,503	60,806,614	-1.03%
2024-02-29	46.29	47.79	46.25	47.79	44.54	qfq	1,763,955	83,143,981	3.11%
2024-02-28	47.75	48.25	46.30	46.35	43.20	qfq	2,191,202	103,590,608	-1.68%
2024-02-27	46.82	47.18	45.77	47.14	43.94	qfq	1,541,603	71,758,870	0.70%
2024-02-26	46.10	47.88	45.90	46.81	43.63	qfq	2,435,386	113,830,591	2.00%
2024-02-23	46.06	46.20	45.31	45.89	42.77	qfq	1,042,759	47,644,757	-0.37%
2024-02-22	46.10	46.48	45.54	46.06	42.93	qfq	1,074,984	49,330,160	-0.35%
2024-02-21	45.85	47.91	45.21	46.22	43.08	qfq	1,807,010	84,323,422	0.41%
2024-02-20	45.95	46.32	44.86	46.03	42.90	qfq	1,268,600	57,793,695	-0.67%
2024-02-19	48.36	48.47	45.51	46.34	43.19	qfq	1,599,900	74,450,673	-2.07%
2024-02-08	46.81	49.58	46.52	47.32	44.11	qfq	2,242,023	108,878,742	0.68%
2024-02-07	43.80	47.04	43.80	47.00	43.81	qfq	2,372,084	109,329,783	6.84%
2024-02-06	42.37	44.38	41.39	43.99	41.00	qfq	2,052,622	88,920,278	3.51%
2024-02-05	41.47	43.64	40.75	42.50	39.61	qfq	1,455,358	61,083,195	1.38%
2024-02-02	43.10	43.40	40.65	41.92	39.07	qfq	1,235,170	51,830,309	-2.47%
2024-02-01	42.29	43.17	41.70	42.98	40.06	qfq	1,178,645	50,218,035	1.18%
2024-01-31	42.33	43.86	42.23	42.48	39.59	qfq	1,046,539	44,903,787	-1.19%
2024-01-30	44.86	45.23	42.83	42.99	40.07	qfq	907,700	39,974,389	-4.70%
2024-01-29	46.69	47.09	45.00	45.11	42.05	qfq	571,827	26,089,701	-3.36%
2024-01-26	47.72	47.87	46.43	46.68	43.51	qfq	631,127	29,568,136	-1.91%
2024-01-25	47.73	48.58	46.55	47.59	44.36	qfq	820,112	39,155,966	0.51%
2024-01-24	46.20	47.39	45.61	47.35	44.13	qfq	789,400	36,882,120	3.36%
2024-01-23	44.26	46.48	43.70	45.81	42.70	qfq	1,021,200	46,473,981	1.78%
2024-01-22	46.78	47.28	44.59	45.01	41.95	qfq	823,729	38,009,901	-4.25%
2024-01-19	47.50	47.85	46.83	47.01	43.82	qfq	546,113	25,728,447	-1.55%
2024-01-18	47.48	47.89	46.05	47.75	44.51	qfq	1,070,097	50,351,654	-1.44%
2024-01-17	48.35	49.59	48.33	48.45	45.16	qfq	982,732	48,151,727	-0.51%
2024-01-16	48.86	49.07	48.20	48.70	45.39	qfq	608,798	29,511,925	-0.25%
2024-01-15	47.71	49.23	47.68	48.82	45.50	qfq	1,037,400	50,602,988	1.71%
2024-01-12	47.37	48.68	46.93	48.00	44.74	qfq	1,005,302	48,366,051	1.27%
2024-01-11	47.56	47.63	46.82	47.40	44.18	qfq	773,929	36,563,914	-0.34%
2024-01-10	46.06	47.90	46.06	47.56	44.33	qfq	993,187	46,970,482	2.52%
2024-01-09	46.80	47.34	45.92	46.39	43.24	qfq	1,094,900	51,041,346	-0.88%
2024-01-08	48.72	48.96	46.80	46.80	43.62	qfq	846,100	40,065,730	-3.90%
2024-01-05	48.02	49.25	47.89	48.70	45.39	qfq	1,219,724	59,351,956	1.44%
2024-01-04	47.26	48.15	47.03	48.01	44.75	qfq	877,747	41,947,324	1.12%
2024-01-03	48.40	48.78	46.98	47.48	44.25	qfq	2,134,937	101,404,303	-1.90%
2024-01-02	50.57	50.80	48.30	48.40	45.11	qfq	1,395,739	68,345,949	-4.16%
2023-12-29	50.44	51.37	50.30	50.50	47.07	qfq	654,397	33,314,281	-0.26%
2023-12-28	49.26	51.65	49.07	50.63	47.19	qfq	1,131,764	57,249,865	2.10%
2023-12-27	51.43	51.61	49.36	49.59	46.22	qfq	1,024,350	51,091,232	-3.95%
2023-12-26	52.65	52.65	51.50	51.63	48.12	qfq	652,300	33,779,194	-2.18%
2023-12-25	52.55	53.58	51.38	52.78	49.19	qfq	754,712	39,665,892	-0.36%
2023-12-22	55.85	55.85	52.36	52.97	49.37	qfq	1,493,932	80,106,621	-5.28%
2023-12-21	55.20	55.98	54.00	55.92	52.12	qfq	814,128	44,855,686	0.99%
2023-12-20	55.20	56.39	54.98	55.37	51.61	qfq	740,644	41,261,569	-0.14%
2023-12-19	55.88	56.97	54.89	55.45	51.68	qfq	1,196,003	66,864,159	-0.89%
2023-12-18	53.75	56.36	53.14	55.95	52.15	qfq	1,442,300	80,163,276	3.67%
2023-12-15	54.20	55.10	53.62	53.97	50.30	qfq	745,635	40,384,239	-0.70%
2023-12-14	52.67	56.62	52.40	54.35	50.66	qfq	1,639,673	89,387,811	3.82%
2023-12-13	53.27	53.46	52.21	52.35	48.79	qfq	435,965	22,982,395	-1.62%
2023-12-12	54.05	54.05	52.99	53.21	49.60	qfq	391,100	20,846,192	-1.08%
2023-12-11	51.90	53.96	51.28	53.79	50.14	qfq	831,653	43,991,501	3.22%
2023-12-08	53.37	53.79	52.00	52.11	48.57	qfq	699,356	36,865,968	-3.12%
2023-12-07	54.60	54.95	52.61	53.79	50.14	qfq	978,800	52,496,038	-1.12%
2023-12-06	51.80	54.40	51.41	54.40	50.70	qfq	1,199,336	64,005,911	4.98%
2023-12-05	51.79	52.78	51.38	51.82	48.30	qfq	634,000	33,076,273	-0.58%
2023-12-04	53.56	53.92	52.05	52.12	48.58	qfq	1,049,665	55,286,534	-3.10%
2023-12-01	54.30	54.56	53.33	53.79	50.14	qfq	963,300	51,761,721	-1.38%
2023-11-30	54.26	55.00	53.40	54.54	50.83	qfq	1,131,829	61,538,951	0.52%
2023-11-29	53.05	54.97	52.72	54.26	50.57	qfq	1,756,229	95,171,862	2.47%
2023-11-28	52.79	53.31	52.43	52.95	49.35	qfq	631,305	33,409,747	0.00%
2023-11-27	53.35	53.35	51.76	52.95	49.35	qfq	973,700	51,035,429	-1.12%
2023-11-24	53.20	53.66	52.61	53.55	49.91	qfq	730,853	38,887,172	0.45%
2023-11-23	52.03	53.35	51.89	53.31	49.69	qfq	771,746	40,683,677	2.17%
2023-11-22	52.79	52.80	52.00	52.18	48.64	qfq	622,900	32,533,253	-1.38%
2023-11-21	52.67	53.57	52.54	52.91	49.32	qfq	792,646	42,105,473	0.46%
2023-11-20	53.75	54.00	52.10	52.67	49.09	qfq	1,444,500	76,283,876	-2.05%
2023-11-17	53.40	53.77	53.24	53.77	50.12	qfq	500,000	26,716,709	0.32%
2023-11-16	53.72	54.00	53.40	53.60	49.96	qfq	612,104	32,797,986	-0.56%
2023-11-15	54.98	55.07	53.88	53.90	50.24	qfq	1,233,942	66,939,518	-1.21%
2023-11-14	54.15	54.97	54.00	54.56	50.85	qfq	517,258	28,138,708	0.79%
2023-11-13	54.00	54.51	53.51	54.13	50.45	qfq	553,605	29,860,662	0.43%
2023-11-10	54.34	54.34	53.60	53.90	50.24	qfq	530,816	28,603,558	-0.85%
2023-11-09	54.70	55.30	54.20	54.36	50.67	qfq	477,300	26,047,290	-0.59%
2023-11-08	54.24	55.42	53.61	54.68	50.97	qfq	1,039,700	56,791,030	0.50%
2023-11-07	54.68	54.77	53.38	54.41	50.71	qfq	933,600	50,355,174	-0.68%
2023-11-06	53.84	54.85	53.40	54.78	51.06	qfq	805,358	43,742,320	2.11%
2023-11-03	52.74	54.11	52.74	53.65	50.01	qfq	654,200	35,148,758	1.23%
2023-11-02	53.87	54.09	52.60	53.00	49.40	qfq	641,100	34,089,425	-1.61%
2023-11-01	53.69	54.50	53.31	53.87	50.21	qfq	658,002	35,546,489	0.34%
2023-10-31	55.01	55.01	53.16	53.69	50.04	qfq	1,052,781	56,510,396	-2.47%
2023-10-30	56.63	56.97	54.10	55.05	51.31	qfq	2,377,875	130,545,631	-4.92%
2023-10-27	54.93	58.24	54.93	57.90	53.97	qfq	916,339	52,344,945	4.89%
2023-10-26	55.21	56.08	55.08	55.20	51.45	qfq	751,537	41,675,656	-0.99%
2023-10-25	58.30	58.72	55.44	55.75	51.96	qfq	988,280	55,935,204	-3.66%
2023-10-24	56.18	58.17	55.75	57.87	53.94	qfq	950,375	54,037,934	3.01%
2023-10-23	57.86	58.10	55.47	56.18	52.36	qfq	856,035	48,447,812	-3.02%
2023-10-20	58.63	59.28	57.67	57.93	53.99	qfq	559,804	32,713,346	-1.68%
2023-10-19	58.30	59.10	57.61	58.92	54.92	qfq	557,060	32,690,385	0.17%
2023-10-18	59.54	59.70	58.80	58.82	54.82	qfq	289,700	17,120,238	-1.70%
2023-10-17	59.69	60.47	59.20	59.84	55.77	qfq	561,700	33,471,392	0.25%
2023-10-16	60.38	61.00	59.39	59.69	55.63	qfq	686,712	41,201,074	-1.14%
2023-10-13	62.15	62.20	60.22	60.38	56.28	qfq	632,355	38,476,702	-3.33%
2023-10-12	63.39	64.47	62.34	62.46	58.22	qfq	537,209	33,740,349	-1.44%
2023-10-11	64.63	64.95	63.08	63.37	59.06	qfq	595,402	37,922,233	-1.98%
2023-10-10	66.50	66.91	63.52	64.65	60.26	qfq	692,100	44,656,316	-2.87%
2023-10-09	69.35	69.40	66.33	66.56	62.04	qfq	592,899	39,883,276	-4.12%
2023-09-28	69.32	69.89	68.64	69.42	64.70	qfq	302,600	20,955,985	-0.01%
2023-09-27	67.21	69.89	67.03	69.43	64.71	qfq	554,360	38,142,831	3.00%
2023-09-26	67.17	68.10	66.81	67.41	62.83	qfq	423,767	28,616,653	0.15%
2023-09-25	67.30	67.44	66.10	67.31	62.74	qfq	483,000	32,239,031	0.13%
2023-09-22	67.13	67.75	66.25	67.22	62.65	qfq	299,600	20,039,900	0.04%
2023-09-21	66.95	67.55	66.12	67.19	62.63	qfq	410,291	27,467,175	0.10%
2023-09-20	67.48	67.48	66.70	67.12	62.56	qfq	203,591	13,656,741	-0.53%
2023-09-19	67.22	67.59	66.34	67.48	62.90	qfq	363,900	24,426,720	0.36%
2023-09-18	66.01	67.38	65.50	67.24	62.67	qfq	339,300	22,669,963	0.73%
2023-09-15	68.33	68.33	66.30	66.75	62.22	qfq	486,082	32,579,047	-2.23%
2023-09-14	68.77	69.67	67.68	68.27	63.63	qfq	497,172	33,972,291	-1.16%
2023-09-13	69.62	70.38	68.81	69.07	64.38	qfq	231,356	16,049,947	-1.31%
2023-09-12	69.97	70.43	68.70	69.99	65.24	qfq	449,003	31,241,577	0.14%
2023-09-11	67.23	70.26	67.23	69.89	65.14	qfq	709,010	49,049,361	3.39%
2023-09-08	67.99	68.59	66.61	67.60	63.01	qfq	534,884	36,030,771	-0.38%
2023-09-07	68.54	69.16	67.85	67.86	63.25	qfq	442,953	30,306,530	-1.04%
2023-09-06	69.63	69.66	68.38	68.57	63.91	qfq	438,910	30,188,209	-2.06%
2023-09-05	69.20	70.99	69.20	70.01	65.25	qfq	474,500	33,342,388	0.26%
2023-09-04	68.86	70.30	68.68	69.83	65.09	qfq	701,500	48,842,077	1.81%
2023-09-01	68.02	69.50	67.92	68.59	63.93	qfq	485,495	33,344,679	1.12%
2023-08-31	67.77	68.45	67.12	67.83	63.22	qfq	381,700	25,900,328	0.25%
2023-08-30	67.39	69.20	67.35	67.66	63.06	qfq	614,202	41,859,068	0.58%
2023-08-29	66.33	68.37	66.13	67.27	62.70	qfq	889,700	59,860,738	0.07%
2023-08-28	71.63	72.20	67.09	67.22	62.65	qfq	900,269	61,670,581	-2.11%
2023-08-25	71.00	71.07	67.50	68.67	64.00	qfq	969,798	66,600,102	-3.38%
2023-08-24	68.82	72.25	68.82	71.07	66.24	qfq	695,700	49,348,318	1.63%
2023-08-23	69.24	71.01	68.21	69.93	65.18	qfq	778,100	54,226,512	0.91%
2023-08-22	70.18	70.94	68.81	69.30	64.59	qfq	880,500	61,317,873	-1.25%
2023-08-21	70.28	71.64	70.09	70.18	65.41	qfq	455,735	32,161,180	-0.14%
2023-08-18	72.30	72.55	70.20	70.28	65.51	qfq	564,293	39,993,705	-2.79%
2023-08-17	70.80	73.33	70.11	72.30	67.39	qfq	575,075	41,481,385	1.29%
2023-08-16	74.03	74.99	71.00	71.38	66.53	qfq	794,700	57,293,598	-4.07%
2023-08-15	74.33	76.60	73.12	74.41	69.35	qfq	475,820	35,553,331	0.09%
2023-08-14	74.02	74.89	72.67	74.34	69.29	qfq	517,126	38,092,876	-0.92%
2023-08-11	76.15	76.79	74.74	75.03	69.93	qfq	718,469	54,333,490	-1.47%
2023-08-10	74.13	77.35	72.90	76.15	70.98	qfq	1,230,964	92,965,419	2.72%
2023-08-09	72.57	74.79	72.38	74.13	69.09	qfq	523,657	38,654,217	1.41%
2023-08-08	73.65	73.94	72.03	73.10	68.13	qfq	531,045	38,808,883	-0.61%
2023-08-07	73.13	74.79	72.73	73.55	68.55	qfq	632,334	46,754,058	-0.01%
2023-08-04	74.81	75.21	73.08	73.56	68.56	qfq	628,221	46,336,205	-1.67%
2023-08-03	73.14	76.30	72.00	74.81	69.73	qfq	1,382,602	102,900,821	2.28%
2023-08-02	73.05	74.78	72.60	73.14	68.17	qfq	1,071,357	78,866,583	-1.02%
2023-08-01	76.51	76.87	73.27	73.89	68.87	qfq	1,540,187	114,407,109	-4.36%
2023-07-31	70.36	77.26	68.30	77.26	72.01	qfq	2,462,615	178,698,552	9.99%
2023-07-28	70.65	71.06	69.55	70.24	65.47	qfq	905,054	63,644,416	-1.08%
2023-07-27	72.70	73.39	70.30	71.01	66.19	qfq	1,193,525	85,401,992	-2.32%
2023-07-26	74.92	75.29	72.11	72.70	67.76	qfq	927,602	68,016,498	-3.44%
2023-07-25	75.00	76.18	74.20	75.29	70.18	qfq	928,848	69,828,395	0.66%
2023-07-24	77.50	79.00	74.51	74.80	69.72	qfq	1,608,946	122,259,832	-3.50%
2023-07-21	70.20	77.69	69.66	77.51	72.24	qfq	1,755,786	130,699,129	9.74%
2023-07-20	70.44	71.25	69.30	70.63	65.83	qfq	823,700	58,049,358	0.33%
2023-07-19	69.95	71.45	68.53	70.40	65.62	qfq	861,477	60,259,949	0.40%
2023-07-18	66.04	72.20	65.66	70.12	65.36	qfq	1,552,376	107,489,424	6.40%
2023-07-17	66.70	66.82	65.23	65.90	61.42	qfq	701,300	46,276,907	-1.47%