SECURITY DETAIL · RAW DATA

天永智能603895.SH

ASSECNYSTOCK

最近收盘价25.502026-07-17

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）1,856,100

成交额（元）48,619,495

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	28.00	28.05	25.25	25.50	25.50	qfq	1,856,100	48,619,495	-9.12%
2026-07-16	28.50	28.76	27.50	28.06	28.06	qfq	1,162,800	32,619,041	0.04%
2026-07-15	28.21	28.37	27.28	28.05	28.05	qfq	1,466,100	40,821,002	-0.60%
2026-07-14	28.06	28.65	27.50	28.22	28.22	qfq	1,074,600	30,166,039	-0.28%
2026-07-13	30.05	30.05	28.01	28.30	28.30	qfq	1,606,600	46,329,169	-5.92%
2026-07-10	30.46	31.13	30.00	30.08	30.08	qfq	1,729,900	52,670,837	-1.96%
2026-07-09	31.21	31.50	29.51	30.68	30.68	qfq	2,366,400	72,225,389	-1.70%
2026-07-08	31.32	32.31	30.22	31.21	31.21	qfq	2,397,305	74,968,794	-1.48%
2026-07-07	30.95	33.32	30.00	31.68	31.68	qfq	3,087,800	98,616,876	2.36%
2026-07-06	31.50	32.03	30.24	30.95	30.95	qfq	2,193,700	67,944,868	-3.34%
2026-07-03	30.78	32.53	30.51	32.02	32.02	qfq	2,413,900	76,826,947	4.54%
2026-07-02	29.01	31.37	29.01	30.63	30.63	qfq	2,707,500	82,602,793	5.88%
2026-07-01	28.26	29.10	28.06	28.93	28.93	qfq	1,497,300	42,853,354	1.90%
2026-06-30	27.54	28.55	27.50	28.39	28.39	qfq	1,867,520	52,597,103	3.05%
2026-06-29	28.40	28.64	27.16	27.55	27.55	qfq	2,535,600	70,380,667	-2.86%
2026-06-26	29.31	29.55	28.23	28.36	28.36	qfq	3,546,243	102,093,298	-3.21%
2026-06-25	30.00	31.22	28.81	29.30	29.30	qfq	6,169,500	182,303,976	-5.48%
2026-06-24	33.50	35.89	29.77	31.00	31.00	qfq	9,065,643	288,720,843	-5.00%
2026-06-23	30.01	32.78	30.00	32.63	32.63	qfq	3,589,400	114,399,927	7.69%
2026-06-22	30.54	30.90	28.90	30.30	30.30	qfq	2,308,677	68,828,862	-0.98%
2026-06-18	30.22	31.00	29.70	30.60	30.60	qfq	1,789,200	54,412,219	1.46%
2026-06-17	31.18	31.18	29.95	30.16	30.16	qfq	1,698,300	51,393,639	-1.95%
2026-06-16	30.79	31.18	29.60	30.76	30.76	qfq	1,968,100	60,092,713	0.72%
2026-06-15	30.05	31.16	30.05	30.54	30.54	qfq	1,527,000	46,685,459	1.63%
2026-06-12	30.66	31.50	30.02	30.05	30.05	qfq	1,812,100	55,282,652	-1.31%
2026-06-11	30.60	31.15	29.39	30.45	30.45	qfq	2,777,540	83,752,442	-1.46%
2026-06-10	31.90	31.96	30.62	30.90	30.90	qfq	2,358,240	73,581,864	-3.07%
2026-06-09	32.18	33.18	31.25	31.88	31.88	qfq	2,296,900	73,454,091	-2.39%
2026-06-08	32.67	33.43	32.12	32.66	32.66	qfq	2,227,500	72,705,105	-1.27%
2026-06-05	33.50	34.00	32.01	33.08	33.08	qfq	3,067,500	101,097,227	0.43%
2026-06-04	33.69	35.00	32.50	32.94	32.94	qfq	5,680,880	189,778,021	-6.34%
2026-06-03	33.99	38.06	33.99	35.17	35.17	qfq	7,003,080	250,628,000	-6.88%
2026-06-02	36.72	39.38	36.54	37.77	37.77	qfq	4,261,400	161,999,462	1.83%
2026-06-01	38.10	39.34	36.89	37.09	37.09	qfq	3,412,200	128,881,997	-4.41%
2026-05-29	39.00	39.40	37.50	38.80	38.80	qfq	4,243,500	163,063,220	-0.69%
2026-05-28	41.28	41.78	38.45	39.07	39.07	qfq	6,660,600	262,495,761	-2.76%
2026-05-27	36.36	40.18	36.36	40.18	40.18	qfq	2,188,420	85,462,466	9.99%
2026-05-26	37.32	37.32	34.88	36.53	36.53	qfq	3,944,700	142,497,574	-1.40%
2026-05-25	37.89	39.55	36.80	37.05	37.05	qfq	3,517,600	132,197,168	-2.22%
2026-05-22	38.84	39.13	37.01	37.89	37.89	qfq	4,149,000	157,672,913	-0.89%
2026-05-21	40.07	40.46	38.00	38.23	38.23	qfq	4,436,254	174,545,067	-5.37%
2026-05-20	40.04	40.50	39.23	40.40	40.40	qfq	3,409,860	136,557,342	1.35%
2026-05-19	38.55	41.16	38.55	39.86	39.86	qfq	5,155,500	206,777,491	2.39%
2026-05-18	38.56	41.30	38.56	38.93	38.93	qfq	5,455,780	215,674,065	-1.74%
2026-05-15	38.89	40.36	38.05	39.62	39.62	qfq	5,429,620	214,328,721	2.75%
2026-05-14	37.55	39.15	37.41	38.56	38.56	qfq	6,161,192	236,948,460	1.26%
2026-05-13	36.50	38.89	35.20	38.08	38.08	qfq	8,614,900	326,019,770	4.33%
2026-05-12	32.84	36.50	32.84	36.50	36.50	qfq	4,936,623	174,501,087	10.01%
2026-05-11	32.21	33.50	31.58	33.18	33.18	qfq	4,340,350	142,520,915	4.01%
2026-05-08	31.91	32.25	30.76	31.90	31.90	qfq	4,997,300	158,384,034	0.60%
2026-05-07	28.75	31.71	28.75	31.71	31.71	qfq	3,746,800	114,514,225	9.99%
2026-05-06	28.67	29.34	27.91	28.83	28.83	qfq	2,787,800	79,611,807	0.56%
2026-04-30	28.11	28.89	28.11	28.67	28.67	qfq	1,410,500	40,192,336	1.52%
2026-04-29	28.87	28.87	27.86	28.24	28.24	qfq	1,672,500	47,087,696	-0.67%
2026-04-28	28.89	29.50	28.21	28.43	28.43	qfq	1,846,800	53,036,543	-3.30%
2026-04-27	29.02	29.73	28.32	29.40	29.40	qfq	1,982,240	57,904,821	2.15%
2026-04-24	29.90	30.00	28.56	28.78	28.78	qfq	2,151,500	62,302,105	-3.62%
2026-04-23	28.78	30.48	28.09	29.86	29.86	qfq	4,444,700	129,760,195	3.75%
2026-04-22	29.03	29.27	28.70	28.78	28.78	qfq	1,310,300	37,840,377	-0.86%
2026-04-21	29.32	29.43	28.61	29.03	29.03	qfq	1,448,600	42,036,467	-1.36%
2026-04-20	29.50	29.62	28.86	29.43	29.43	qfq	1,698,500	49,649,091	-0.54%
2026-04-17	28.70	29.78	28.53	29.59	29.59	qfq	2,436,800	71,439,590	3.24%
2026-04-16	28.66	29.59	28.35	28.66	28.66	qfq	2,818,440	81,149,920	0.00%
2026-04-15	27.83	28.96	27.68	28.66	28.66	qfq	2,208,400	62,859,670	3.06%
2026-04-14	27.96	28.23	27.41	27.81	27.81	qfq	1,610,200	44,709,740	1.24%
2026-04-13	27.36	27.96	27.15	27.47	27.47	qfq	1,989,340	54,716,123	-0.54%
2026-04-10	26.94	28.13	26.64	27.62	27.62	qfq	1,799,200	49,666,144	3.64%
2026-04-09	26.64	27.19	26.35	26.65	26.65	qfq	1,833,900	49,007,854	-0.82%
2026-04-08	26.00	26.88	25.87	26.87	26.87	qfq	1,260,500	33,417,801	5.62%
2026-04-07	24.99	25.78	24.80	25.44	25.44	qfq	1,315,500	33,442,049	1.88%
2026-04-03	25.66	25.85	24.80	24.97	24.97	qfq	1,195,700	30,080,600	-2.65%
2026-04-02	26.36	26.36	25.20	25.65	25.65	qfq	1,533,100	39,464,408	-2.84%
2026-04-01	26.38	26.65	26.15	26.40	26.40	qfq	1,128,100	29,731,903	1.81%
2026-03-31	26.84	26.94	25.85	25.93	25.93	qfq	1,431,500	37,697,582	-2.88%
2026-03-30	26.14	26.91	26.01	26.70	26.70	qfq	1,806,700	47,863,248	1.25%
2026-03-27	25.38	26.59	25.38	26.37	26.37	qfq	1,156,600	30,377,836	1.42%
2026-03-26	26.58	26.89	25.83	26.00	26.00	qfq	1,011,400	26,521,223	-2.59%
2026-03-25	26.50	27.00	26.31	26.69	26.69	qfq	1,389,100	37,160,347	1.52%
2026-03-24	26.38	26.55	25.55	26.29	26.29	qfq	1,723,870	44,750,801	2.70%
2026-03-23	27.02	27.54	25.60	25.60	25.60	qfq	1,656,000	43,768,203	-5.78%
2026-03-20	27.90	28.16	27.17	27.17	27.17	qfq	976,200	26,970,814	-2.44%
2026-03-19	28.19	28.44	27.78	27.85	27.85	qfq	1,393,500	39,094,828	-2.42%
2026-03-18	28.09	28.58	27.83	28.54	28.54	qfq	1,421,600	40,307,962	1.53%
2026-03-17	29.05	29.10	28.00	28.11	28.11	qfq	1,508,400	42,849,725	-3.04%
2026-03-16	28.45	29.27	28.42	28.99	28.99	qfq	1,536,900	44,328,266	0.80%
2026-03-13	28.76	29.26	28.45	28.76	28.76	qfq	1,461,000	42,116,864	0.00%
2026-03-12	29.17	29.22	28.58	28.76	28.76	qfq	1,585,660	45,721,417	-1.41%
2026-03-11	29.95	30.15	29.00	29.17	29.17	qfq	1,889,163	55,557,638	-2.44%
2026-03-10	29.96	30.57	29.65	29.90	29.90	qfq	2,153,500	64,561,295	1.70%
2026-03-09	29.94	30.48	28.69	29.40	29.40	qfq	4,177,074	123,232,988	-4.67%
2026-03-06	30.58	32.33	30.31	30.84	30.84	qfq	6,202,740	194,979,726	4.93%
2026-03-05	29.49	29.96	29.00	29.39	29.39	qfq	1,733,600	51,007,794	1.84%
2026-03-04	28.80	29.25	28.30	28.86	28.86	qfq	2,028,600	58,469,206	1.26%
2026-03-03	30.35	30.59	28.50	28.50	28.50	qfq	2,605,000	76,196,911	-6.06%
2026-03-02	32.55	32.55	30.15	30.34	30.34	qfq	3,540,600	109,772,374	-8.20%
2026-02-27	33.25	33.60	32.88	33.05	33.05	qfq	1,988,100	66,230,338	-1.08%
2026-02-26	33.00	33.45	32.20	33.41	33.41	qfq	2,188,000	71,884,575	0.63%
2026-02-25	34.03	34.65	33.00	33.20	33.20	qfq	2,353,000	78,808,576	-2.12%
2026-02-24	33.56	34.03	32.91	33.92	33.92	qfq	2,206,900	74,165,933	1.80%
2026-02-13	33.01	33.76	32.37	33.32	33.32	qfq	1,665,840	55,310,824	0.48%
2026-02-12	33.60	33.97	33.10	33.16	33.16	qfq	1,657,500	55,453,218	-1.16%
2026-02-11	34.41	34.48	33.46	33.55	33.55	qfq	2,299,820	77,800,648	-2.70%
2026-02-10	34.28	36.23	33.93	34.48	34.48	qfq	3,897,340	136,383,622	1.62%
2026-02-09	33.80	34.52	33.70	33.93	33.93	qfq	2,108,800	71,774,868	0.68%
2026-02-06	33.30	33.99	33.10	33.70	33.70	qfq	1,785,400	60,101,930	0.42%
2026-02-05	33.72	34.84	33.21	33.56	33.56	qfq	2,064,100	70,094,638	-0.97%
2026-02-04	34.85	34.99	33.63	33.89	33.89	qfq	2,556,957	87,270,784	-3.42%
2026-02-03	35.28	35.30	34.18	35.09	35.09	qfq	1,869,100	65,210,136	0.83%
2026-02-02	35.51	36.68	34.73	34.80	34.80	qfq	2,694,280	95,416,981	-2.96%
2026-01-30	36.00	36.58	34.46	35.86	35.86	qfq	3,657,300	129,271,379	-0.39%
2026-01-29	36.30	37.28	35.33	36.00	36.00	qfq	4,199,500	152,756,459	-1.23%
2026-01-28	36.09	37.50	35.66	36.45	36.45	qfq	6,056,330	220,847,694	0.50%
2026-01-27	33.74	37.80	33.36	36.27	36.27	qfq	11,248,323	409,590,742	5.47%
2026-01-26	31.30	34.39	31.26	34.39	34.39	qfq	4,934,100	166,517,094	10.01%
2026-01-23	30.39	31.63	30.30	31.26	31.26	qfq	2,322,500	72,053,231	3.37%
2026-01-22	30.40	30.75	30.15	30.24	30.24	qfq	1,345,100	40,829,928	-0.53%
2026-01-21	30.93	30.93	30.21	30.40	30.40	qfq	1,007,300	30,591,913	-0.49%
2026-01-20	30.60	31.09	30.11	30.55	30.55	qfq	1,467,100	44,716,024	0.03%
2026-01-19	30.82	30.94	30.43	30.54	30.54	qfq	1,292,900	39,555,874	-1.29%
2026-01-16	31.37	31.50	30.54	30.94	30.94	qfq	1,771,600	54,594,130	-0.83%
2026-01-15	31.68	31.79	30.65	31.20	31.20	qfq	2,527,100	78,574,357	-2.50%
2026-01-14	31.28	32.20	31.00	32.00	32.00	qfq	5,192,680	164,909,810	2.40%
2026-01-13	31.05	31.77	30.50	31.25	31.25	qfq	3,680,900	114,867,835	-0.06%
2026-01-12	30.67	31.56	30.14	31.27	31.27	qfq	4,950,380	152,672,018	3.99%
2026-01-09	31.73	31.95	29.84	30.07	30.07	qfq	3,298,520	100,161,124	-2.84%
2026-01-08	29.83	30.98	29.46	30.95	30.95	qfq	3,222,090	97,327,915	2.55%
2026-01-07	28.92	30.55	28.32	30.18	30.18	qfq	4,476,300	132,515,484	5.19%
2026-01-06	28.90	29.07	28.37	28.69	28.69	qfq	1,702,400	48,783,268	0.10%
2026-01-05	29.31	29.44	28.46	28.66	28.66	qfq	1,734,900	49,870,415	-1.71%
2025-12-31	29.84	29.87	29.01	29.16	29.16	qfq	1,607,200	46,994,119	-1.55%
2025-12-30	29.03	29.88	28.88	29.62	29.62	qfq	2,349,474	69,257,413	1.54%
2025-12-29	30.34	30.34	29.08	29.17	29.17	qfq	3,237,300	94,917,247	-2.41%
2025-12-26	29.50	31.10	29.50	29.89	29.89	qfq	6,317,647	191,983,024	2.01%
2025-12-25	27.66	29.38	27.66	29.30	29.30	qfq	4,405,774	127,647,918	5.21%
2025-12-24	27.43	28.18	27.37	27.85	27.85	qfq	963,000	26,844,023	0.69%
2025-12-23	27.99	28.12	27.49	27.66	27.66	qfq	830,150	23,021,945	-1.21%
2025-12-22	28.64	28.90	27.98	28.00	28.00	qfq	1,200,200	34,043,134	-1.75%
2025-12-19	28.22	28.67	28.12	28.50	28.50	qfq	922,500	26,206,421	0.99%
2025-12-18	28.98	28.98	28.20	28.22	28.22	qfq	1,007,600	28,654,418	-2.29%
2025-12-17	27.46	29.00	27.00	28.88	28.88	qfq	2,344,600	66,555,836	4.49%
2025-12-16	28.10	28.67	27.41	27.64	27.64	qfq	1,229,200	34,196,297	-0.25%
2025-12-15	28.00	28.29	27.48	27.71	27.71	qfq	1,070,000	29,787,770	-1.60%
2025-12-12	28.54	28.95	28.00	28.16	28.16	qfq	1,045,500	29,700,073	-1.26%
2025-12-11	29.22	29.49	28.52	28.52	28.52	qfq	848,200	24,440,786	-2.03%
2025-12-10	28.83	29.91	28.83	29.11	29.11	qfq	1,373,240	40,440,153	-0.14%
2025-12-09	28.45	29.35	28.12	29.15	29.15	qfq	1,577,900	45,612,617	2.46%
2025-12-08	28.03	29.25	28.03	28.45	28.45	qfq	1,335,100	38,157,106	1.72%
2025-12-05	27.81	28.00	27.24	27.97	27.97	qfq	1,038,200	28,705,148	0.97%
2025-12-04	28.52	28.60	27.27	27.70	27.70	qfq	1,223,400	33,993,607	-2.53%
2025-12-03	29.13	29.52	27.90	28.42	28.42	qfq	1,403,367	39,777,789	-2.47%
2025-12-02	29.99	30.31	29.01	29.14	29.14	qfq	2,136,600	63,185,368	-3.35%
2025-12-01	31.00	31.00	29.50	30.15	30.15	qfq	3,726,567	112,795,280	1.17%
2025-11-28	27.37	30.38	27.37	29.80	29.80	qfq	4,450,900	130,548,251	7.89%
2025-11-27	27.07	27.78	27.07	27.62	27.62	qfq	859,100	23,647,988	1.62%
2025-11-26	28.00	28.00	26.96	27.18	27.18	qfq	1,202,602	32,726,599	0.48%
2025-11-25	26.53	27.25	26.53	27.05	27.05	qfq	1,052,900	28,421,377	1.35%
2025-11-24	26.35	27.30	26.30	26.69	26.69	qfq	1,286,100	34,200,411	1.33%
2025-11-21	28.00	28.08	25.92	26.34	26.34	qfq	2,007,800	53,468,680	-5.93%
2025-11-20	28.69	28.89	27.85	28.00	28.00	qfq	1,111,300	31,365,244	0.07%
2025-11-19	29.95	29.95	27.71	27.98	27.98	qfq	2,105,200	59,853,766	-6.42%
2025-11-18	30.08	30.60	29.52	29.90	29.90	qfq	1,560,400	46,712,964	0.20%
2025-11-17	29.52	29.89	29.01	29.84	29.84	qfq	993,800	29,489,149	1.08%
2025-11-14	29.80	30.15	29.44	29.52	29.52	qfq	1,330,500	39,598,151	-0.94%
2025-11-13	29.43	29.92	29.09	29.80	29.80	qfq	834,340	24,720,748	1.40%
2025-11-12	29.82	30.26	29.18	29.39	29.39	qfq	991,300	29,277,939	-1.74%
2025-11-11	30.00	30.56	29.71	29.91	29.91	qfq	1,423,240	42,903,776	-0.30%
2025-11-10	29.33	30.23	29.30	30.00	30.00	qfq	1,174,852	34,972,565	2.32%
2025-11-07	29.68	29.98	29.30	29.32	29.32	qfq	868,700	25,680,403	-1.11%
2025-11-06	29.53	29.81	29.15	29.65	29.65	qfq	854,200	25,192,547	0.41%
2025-11-05	28.99	29.88	28.90	29.53	29.53	qfq	966,900	28,611,863	0.20%
2025-11-04	29.70	29.99	29.30	29.47	29.47	qfq	1,251,200	36,944,466	-1.21%
2025-11-03	30.16	30.34	29.42	29.83	29.83	qfq	1,205,600	35,788,711	-1.23%
2025-10-31	29.50	30.95	29.50	30.20	30.20	qfq	1,890,720	57,100,989	2.41%
2025-10-30	30.20	30.40	29.41	29.49	29.49	qfq	1,249,500	37,230,120	-2.67%
2025-10-29	30.23	31.58	29.80	30.30	30.30	qfq	2,414,920	73,371,788	-2.19%
2025-10-28	29.10	31.35	29.10	30.98	30.98	qfq	3,887,632	117,946,188	6.17%
2025-10-27	29.34	29.58	28.55	29.18	29.18	qfq	1,241,801	36,256,577	0.14%
2025-10-24	28.81	29.56	28.43	29.14	29.14	qfq	1,337,200	38,887,286	1.36%
2025-10-23	28.27	28.90	27.82	28.75	28.75	qfq	1,719,200	48,944,730	2.20%
2025-10-22	28.10	28.42	27.89	28.13	28.13	qfq	900,500	25,323,057	0.11%
2025-10-21	28.30	28.44	27.62	28.10	28.10	qfq	989,200	27,741,836	0.00%
2025-10-20	27.40	28.29	27.40	28.10	28.10	qfq	1,186,100	33,156,488	2.67%
2025-10-17	27.94	28.24	27.37	27.37	27.37	qfq	956,120	26,460,516	-2.04%
2025-10-16	28.70	28.70	27.80	27.94	27.94	qfq	1,012,000	28,411,037	-1.90%
2025-10-15	27.94	28.70	27.94	28.48	28.48	qfq	1,276,200	36,299,999	1.93%
2025-10-14	28.80	29.48	27.80	27.94	27.94	qfq	1,636,000	46,387,404	-2.99%
2025-10-13	27.93	29.05	27.26	28.80	28.80	qfq	1,287,700	36,641,650	-2.17%
2025-10-10	29.68	30.20	29.21	29.44	29.44	qfq	1,569,484	46,598,543	-1.87%
2025-10-09	30.28	31.16	29.68	30.00	30.00	qfq	2,002,600	60,982,270	-0.40%
2025-09-30	30.60	30.89	30.00	30.12	30.12	qfq	1,360,980	41,333,202	-1.25%
2025-09-29	31.00	31.10	29.95	30.50	30.50	qfq	1,857,680	56,945,593	-1.58%
2025-09-26	30.59	31.26	30.20	30.99	30.99	qfq	2,275,300	70,474,816	1.04%
2025-09-25	30.07	30.70	29.91	30.67	30.67	qfq	1,674,200	50,972,609	1.76%
2025-09-24	29.90	30.18	29.55	30.14	30.14	qfq	1,434,000	42,902,383	0.80%
2025-09-23	31.30	31.30	29.40	29.90	29.90	qfq	3,205,100	96,223,164	-4.66%
2025-09-22	30.49	32.54	30.31	31.36	31.36	qfq	3,077,440	96,285,278	3.43%
2025-09-19	31.18	31.28	30.15	30.32	30.32	qfq	2,748,040	84,259,810	-3.68%
2025-09-18	31.99	32.44	31.05	31.48	31.48	qfq	3,045,340	96,893,487	-2.33%
2025-09-17	32.44	32.44	31.77	32.23	32.23	qfq	4,201,980	134,708,575	-2.51%
2025-09-16	32.05	33.42	31.00	33.06	33.06	qfq	5,622,000	180,539,339	3.44%
2025-09-15	31.39	32.72	31.37	31.96	31.96	qfq	3,449,900	110,243,584	1.04%
2025-09-12	32.52	32.52	31.20	31.63	31.63	qfq	3,669,840	116,242,819	-1.92%
2025-09-11	32.15	32.34	31.60	32.25	32.25	qfq	3,990,415	127,648,190	0.31%
2025-09-10	32.92	33.60	31.87	32.15	32.15	qfq	4,504,682	145,909,718	-3.02%
2025-09-09	33.51	33.61	32.31	33.15	33.15	qfq	5,594,240	183,472,218	-2.21%
2025-09-08	35.56	35.56	33.00	33.90	33.90	qfq	10,887,300	372,660,354	-0.91%
2025-09-05	30.50	34.21	30.41	34.21	34.21	qfq	7,041,837	233,800,035	10.00%
2025-09-04	30.00	31.58	29.31	31.10	31.10	qfq	7,826,946	234,339,338	0.19%
2025-09-03	30.29	33.12	29.70	31.04	31.04	qfq	11,700,733	370,026,424	3.09%
2025-09-02	29.43	30.58	28.99	30.11	30.11	qfq	4,771,240	142,743,582	1.72%
2025-09-01	28.25	31.00	27.93	29.60	29.60	qfq	4,852,910	144,283,805	4.96%
2025-08-29	28.39	28.63	27.77	28.20	28.20	qfq	1,166,200	32,859,105	-0.67%
2025-08-28	28.40	29.19	27.36	28.39	28.39	qfq	2,257,200	63,497,390	-0.04%
2025-08-27	29.57	29.90	28.40	28.40	28.40	qfq	2,117,560	61,722,539	-4.09%
2025-08-26	29.20	30.10	28.90	29.61	29.61	qfq	2,420,860	71,326,635	1.44%
2025-08-25	28.95	29.71	28.52	29.19	29.19	qfq	2,458,300	71,932,027	1.25%
2025-08-22	29.12	29.17	28.78	28.83	28.83	qfq	1,884,200	54,528,076	-0.59%
2025-08-21	29.30	29.63	28.92	29.00	29.00	qfq	1,800,700	52,533,183	-0.65%
2025-08-20	29.13	29.45	29.00	29.19	29.19	qfq	1,357,800	39,601,049	-0.21%
2025-08-19	29.35	29.51	29.08	29.25	29.25	qfq	1,547,340	45,293,861	-0.41%
2025-08-18	28.89	29.77	28.75	29.37	29.37	qfq	1,999,920	58,638,411	2.01%
2025-08-15	28.26	29.49	28.26	28.79	28.79	qfq	1,927,520	55,817,537	1.12%
2025-08-14	29.15	29.39	28.44	28.47	28.47	qfq	1,323,100	38,076,125	-2.40%
2025-08-13	28.80	29.22	28.74	29.17	29.17	qfq	1,608,700	46,535,984	0.59%
2025-08-12	29.12	29.34	28.80	29.00	29.00	qfq	1,543,500	44,821,219	-0.68%
2025-08-11	29.72	29.72	29.07	29.20	29.20	qfq	1,473,900	43,148,256	0.00%
2025-08-08	29.40	29.92	29.00	29.20	29.20	qfq	1,718,000	50,315,006	-0.68%
2025-08-07	29.55	29.95	29.31	29.40	29.40	qfq	2,048,400	60,613,795	-1.11%
2025-08-06	30.18	30.36	29.66	29.73	29.73	qfq	2,418,900	72,270,591	0.07%
2025-08-05	29.48	31.60	29.39	29.71	29.71	qfq	3,446,580	103,218,735	0.44%
2025-08-04	28.62	29.66	28.35	29.58	29.58	qfq	4,148,400	120,463,110	2.28%
2025-08-01	28.55	29.09	28.00	28.92	28.92	qfq	4,775,818	136,874,518	1.54%
2025-07-31	27.12	29.30	26.90	28.48	28.48	qfq	7,492,280	212,640,107	4.82%
2025-07-30	27.31	27.72	26.62	27.17	27.17	qfq	5,157,080	139,667,213	-2.09%
2025-07-29	29.20	29.20	26.90	27.75	27.75	qfq	11,247,784	313,467,929	-5.58%
2025-07-28	26.82	29.39	26.66	29.39	29.39	qfq	8,007,360	231,960,449	9.99%
2025-07-25	27.00	27.01	26.58	26.72	26.72	qfq	977,600	26,102,042	-0.74%
2025-07-24	27.15	27.40	26.84	26.92	26.92	qfq	1,369,980	37,102,615	-1.28%
2025-07-23	27.35	28.61	27.16	27.27	27.27	qfq	2,432,900	67,640,244	0.04%
2025-07-22	27.31	27.80	27.01	27.26	27.26	qfq	1,625,400	44,487,815	-0.69%
2025-07-21	26.59	28.01	26.41	27.45	27.45	qfq	2,954,180	80,516,992	3.27%
2025-07-18	26.81	26.81	26.30	26.58	26.58	qfq	1,341,000	35,604,748	-0.82%
2025-07-17	26.67	27.65	26.67	26.80	26.80	qfq	1,475,520	39,957,142	0.00%
2025-07-16	26.53	26.96	26.53	26.80	26.80	qfq	943,680	25,271,300	0.87%
2025-07-15	26.88	26.88	26.02	26.57	26.57	qfq	812,580	21,470,669	-0.41%
2025-07-14	25.85	27.09	25.85	26.68	26.68	qfq	1,581,500	42,107,629	2.62%
2025-07-11	26.22	26.23	25.74	26.00	26.00	qfq	938,900	24,390,293	-0.84%
2025-07-10	26.26	26.48	26.08	26.22	26.22	qfq	1,278,800	33,616,939	-0.19%
2025-07-09	25.89	26.38	25.50	26.27	26.27	qfq	1,735,580	44,978,518	2.14%
2025-07-08	25.70	25.93	25.58	25.72	25.72	qfq	803,400	20,715,795	0.08%
2025-07-07	26.00	26.27	25.15	25.70	25.70	qfq	1,523,300	39,293,047	2.23%
2025-07-04	25.70	25.70	25.07	25.14	25.14	qfq	650,100	16,406,615	-1.76%
2025-07-03	25.57	25.84	25.39	25.59	25.59	qfq	710,900	18,226,623	0.67%
2025-07-02	25.90	25.90	25.01	25.42	25.42	qfq	1,036,400	26,264,375	-1.32%
2025-07-01	25.82	26.09	25.32	25.76	25.76	qfq	915,000	23,561,011	-0.73%
2025-06-30	26.10	26.17	25.77	25.95	25.95	qfq	978,500	25,358,138	-0.50%
2025-06-27	26.22	26.37	25.92	26.08	26.08	qfq	910,500	23,759,743	-0.04%
2025-06-26	25.97	27.00	25.95	26.09	26.09	qfq	1,301,000	34,141,183	-0.15%
2025-06-25	26.44	26.62	25.80	26.13	26.13	qfq	1,765,197	46,166,520	-0.76%
2025-06-24	25.49	27.00	25.39	26.33	26.33	qfq	3,191,469	84,796,735	4.24%
2025-06-23	24.58	25.36	24.58	25.26	25.26	qfq	1,017,400	25,459,216	1.85%
2025-06-20	24.98	25.30	24.53	24.80	24.80	qfq	614,780	15,275,427	-1.16%
2025-06-19	25.40	25.57	24.97	25.09	25.09	qfq	866,880	21,875,935	-0.04%
2025-06-18	25.29	25.29	24.73	25.10	25.10	qfq	829,080	20,700,793	-0.59%
2025-06-17	25.35	25.71	25.10	25.25	25.25	qfq	888,600	22,543,165	-0.86%
2025-06-16	25.19	25.72	25.02	25.47	25.47	qfq	1,254,200	31,777,431	1.84%
2025-06-13	26.02	26.54	25.00	25.01	25.01	qfq	1,722,947	43,820,520	-4.36%
2025-06-12	26.52	26.87	26.15	26.15	26.15	qfq	1,510,897	39,874,350	-1.51%
2025-06-11	26.50	27.10	26.27	26.55	26.55	qfq	1,207,900	32,078,516	0.68%
2025-06-10	27.45	27.45	26.10	26.37	26.37	qfq	1,418,100	37,852,951	-3.48%
2025-06-09	27.19	27.70	26.86	27.32	27.32	qfq	1,684,785	46,236,472	0.70%
2025-06-06	27.62	27.74	27.12	27.13	27.13	qfq	1,297,712	35,332,408	-2.30%
2025-06-05	27.80	27.85	27.48	27.77	27.77	qfq	2,031,820	56,209,216	0.47%
2025-06-04	27.30	27.71	27.01	27.64	27.64	qfq	1,547,983	42,432,903	0.88%
2025-06-03	28.25	28.30	27.11	27.40	27.40	qfq	2,135,280	58,656,504	-3.04%
2025-05-30	27.38	28.66	27.11	28.26	28.26	qfq	4,310,883	119,361,834	3.21%
2025-05-29	27.20	27.48	26.58	27.38	27.38	qfq	2,388,600	64,461,522	0.92%
2025-05-28	27.25	27.43	27.07	27.13	27.13	qfq	1,025,400	27,906,275	-0.80%
2025-05-27	27.33	27.50	26.81	27.35	27.35	qfq	1,590,480	43,326,471	0.92%
2025-05-26	26.68	27.26	26.11	27.10	27.10	qfq	1,272,000	33,947,701	1.57%
2025-05-23	27.34	27.44	26.28	26.68	26.68	qfq	2,235,100	59,950,895	-2.20%
2025-05-22	27.81	28.88	26.88	27.28	27.28	qfq	2,708,780	75,648,671	1.64%
2025-05-21	27.32	27.51	26.69	26.84	26.84	qfq	948,740	25,579,633	-2.19%
2025-05-20	26.55	28.00	26.34	27.44	27.44	qfq	1,668,420	45,377,174	3.31%
2025-05-19	27.27	27.27	26.15	26.56	26.56	qfq	809,280	21,477,055	-1.08%
2025-05-16	26.24	26.98	26.24	26.85	26.85	qfq	713,280	19,065,740	2.09%
2025-05-15	26.49	26.89	26.25	26.30	26.30	qfq	695,200	18,419,801	-0.57%
2025-05-14	26.99	27.50	26.35	26.45	26.45	qfq	1,055,500	28,156,200	-2.79%
2025-05-13	27.71	27.91	27.15	27.21	27.21	qfq	876,200	24,079,345	-1.73%
2025-05-12	26.72	27.95	26.72	27.69	27.69	qfq	1,710,420	46,881,767	4.18%
2025-05-09	26.94	27.09	26.45	26.58	26.58	qfq	760,960	20,297,211	-1.37%
2025-05-08	27.05	27.25	26.79	26.95	26.95	qfq	950,880	25,656,616	-0.37%
2025-05-07	27.47	27.80	26.79	27.05	27.05	qfq	1,513,620	41,380,339	-0.88%
2025-05-06	27.30	27.69	26.75	27.29	27.29	qfq	1,405,640	37,964,924	-0.04%
2025-04-30	27.17	27.50	26.88	27.30	27.30	qfq	1,371,040	37,232,461	3.02%
2025-04-29	25.99	26.75	25.68	26.50	26.50	qfq	917,440	24,255,463	1.96%
2025-04-28	25.64	26.26	25.11	25.99	25.99	qfq	1,040,400	26,747,705	1.60%
2025-04-25	25.92	26.10	25.47	25.58	25.58	qfq	816,900	21,031,504	-1.20%
2025-04-24	26.43	26.53	25.68	25.89	25.89	qfq	812,500	21,134,144	-2.30%
2025-04-23	26.88	27.11	26.43	26.50	26.50	qfq	983,600	26,218,816	-1.19%
2025-04-22	27.29	27.39	26.72	26.82	26.82	qfq	737,633	19,898,036	0.00%
2025-04-21	27.15	28.28	26.71	26.82	26.82	qfq	2,374,699	64,810,281	-0.59%
2025-04-18	26.17	27.08	25.93	26.98	26.98	qfq	1,592,260	42,373,888	3.25%
2025-04-17	26.00	26.90	25.75	26.13	26.13	qfq	1,420,300	37,326,436	0.42%
2025-04-16	25.90	26.26	25.47	26.02	26.02	qfq	1,066,360	27,677,027	0.15%
2025-04-15	26.16	26.50	25.49	25.98	25.98	qfq	1,076,700	27,890,476	-1.10%
2025-04-14	26.23	26.49	25.69	26.27	26.27	qfq	1,227,700	32,109,972	1.43%
2025-04-11	25.36	26.29	25.36	25.90	25.90	qfq	1,333,400	34,399,894	2.09%
2025-04-10	24.22	26.10	24.18	25.37	25.37	qfq	2,624,180	66,586,281	4.92%
2025-04-09	21.77	24.18	19.82	24.18	24.18	qfq	2,271,580	51,381,174	10.01%
2025-04-08	22.22	23.49	21.72	21.98	21.98	qfq	1,301,075	28,893,795	-3.47%
2025-04-07	24.24	24.40	22.77	22.77	22.77	qfq	1,368,700	31,739,587	-10.00%
2025-04-03	26.30	26.30	24.90	25.30	25.30	qfq	1,092,100	27,832,472	-3.62%
2025-04-02	26.80	26.90	26.20	26.25	26.25	qfq	915,600	24,291,588	-2.02%
2025-04-01	25.57	26.88	25.55	26.79	26.79	qfq	1,689,870	44,374,044	4.77%
2025-03-31	25.06	25.80	24.31	25.57	25.57	qfq	1,383,200	34,430,589	1.27%
2025-03-28	25.81	26.16	25.21	25.25	25.25	qfq	1,340,600	34,344,685	-2.73%
2025-03-27	26.15	27.91	25.75	25.96	25.96	qfq	947,000	24,674,007	-1.63%
2025-03-26	25.85	26.68	25.68	26.39	26.39	qfq	1,205,590	31,788,397	2.09%
2025-03-25	26.11	26.40	25.75	25.85	25.85	qfq	776,160	20,232,411	-1.00%
2025-03-24	26.30	26.76	25.40	26.11	26.11	qfq	1,418,400	37,039,901	-0.68%
2025-03-21	27.01	27.30	26.12	26.29	26.29	qfq	1,526,700	40,481,028	-3.59%
2025-03-20	27.34	27.74	26.94	27.27	27.27	qfq	1,592,840	43,567,650	-0.44%
2025-03-19	27.11	27.77	27.11	27.39	27.39	qfq	1,762,410	48,353,362	0.44%
2025-03-18	27.49	27.65	26.89	27.27	27.27	qfq	2,377,830	64,798,064	-0.73%
2025-03-17	28.81	28.81	27.40	27.47	27.47	qfq	2,772,200	77,593,434	-4.78%
2025-03-14	28.90	28.90	27.75	28.85	28.85	qfq	2,745,650	77,536,414	0.28%
2025-03-13	28.80	29.19	28.26	28.77	28.77	qfq	2,285,800	65,699,465	-0.07%
2025-03-12	29.54	29.69	28.72	28.79	28.79	qfq	2,213,300	64,648,367	-2.54%
2025-03-11	28.37	29.57	28.01	29.54	29.54	qfq	2,987,850	85,870,660	3.69%
2025-03-10	27.80	28.49	27.66	28.49	28.49	qfq	2,752,480	77,362,228	2.59%
2025-03-07	28.04	28.26	27.66	27.77	27.77	qfq	2,014,480	56,287,206	-1.49%
2025-03-06	28.30	28.60	27.52	28.19	28.19	qfq	4,461,440	125,347,148	-1.09%
2025-03-05	26.73	29.44	26.52	28.50	28.50	qfq	6,134,750	175,245,627	6.50%
2025-03-04	27.00	27.30	26.55	26.76	26.76	qfq	2,119,080	56,958,011	-1.36%
2025-03-03	28.07	28.07	26.80	27.13	27.13	qfq	2,830,980	77,991,492	-0.91%
2025-02-28	27.80	27.97	26.92	27.38	27.38	qfq	1,945,620	53,453,393	-1.51%
2025-02-27	27.66	28.16	27.30	27.80	27.80	qfq	2,017,720	56,101,344	0.51%
2025-02-26	27.29	28.13	27.14	27.66	27.66	qfq	2,503,800	69,514,434	1.39%
2025-02-25	25.60	27.85	25.60	27.28	27.28	qfq	3,019,783	81,533,705	3.61%
2025-02-24	26.70	26.85	25.70	26.33	26.33	qfq	2,555,250	66,939,803	-1.31%
2025-02-21	27.64	27.69	26.32	26.68	26.68	qfq	3,287,794	88,477,962	-3.40%
2025-02-20	27.01	27.90	27.01	27.62	27.62	qfq	2,738,247	75,226,191	0.47%
2025-02-19	25.60	27.58	25.60	27.49	27.49	qfq	4,450,640	119,824,183	6.30%
2025-02-18	25.43	26.58	25.42	25.86	25.86	qfq	3,959,700	102,669,214	1.02%
2025-02-17	24.39	25.69	24.39	25.60	25.60	qfq	3,859,600	96,984,676	4.19%
2025-02-14	24.65	25.28	24.21	24.57	24.57	qfq	3,705,700	91,623,314	-1.76%
2025-02-13	24.18	25.91	24.01	25.01	25.01	qfq	7,006,058	174,835,197	3.95%
2025-02-12	24.15	24.18	23.72	24.06	24.06	qfq	2,252,009	53,961,464	0.38%
2025-02-11	24.10	24.25	23.80	23.97	23.97	qfq	2,599,426	62,361,121	-0.99%
2025-02-10	24.16	24.30	23.62	24.21	24.21	qfq	3,718,175	89,041,220	0.17%
2025-02-07	24.40	24.50	23.68	24.17	24.17	qfq	5,564,965	133,542,707	-0.90%
2025-02-06	24.50	25.30	23.70	24.39	24.39	qfq	7,351,905	179,221,909	0.83%
2025-02-05	22.12	24.19	22.00	24.19	24.19	qfq	3,385,139	78,871,911	10.00%
2025-01-27	22.65	23.42	21.93	21.99	21.99	qfq	2,769,806	62,452,970	-3.38%
2025-01-24	21.43	22.95	21.29	22.76	22.76	qfq	5,133,578	115,080,230	0.89%
2025-01-23	21.62	23.78	21.62	22.56	22.56	qfq	6,680,352	155,344,853	4.35%
2025-01-22	22.00	22.34	21.55	21.62	21.62	qfq	1,344,400	29,405,331	-2.17%
2025-01-21	22.80	22.90	21.91	22.10	22.10	qfq	1,754,500	39,065,528	-3.28%
2025-01-20	23.70	23.70	21.68	22.85	22.85	qfq	3,910,187	88,044,472	-4.39%
2025-01-17	23.00	23.99	22.87	23.90	23.90	qfq	2,994,160	70,620,628	3.60%
2025-01-16	22.90	23.18	22.59	23.07	23.07	qfq	1,676,252	38,561,044	1.45%
2025-01-15	22.41	23.27	22.40	22.74	22.74	qfq	1,530,940	34,807,098	0.66%
2025-01-14	21.84	22.80	21.84	22.59	22.59	qfq	1,508,140	33,799,618	3.53%
2025-01-13	21.98	22.49	21.13	21.82	21.82	qfq	1,320,520	28,932,081	-0.73%
2025-01-10	21.89	22.85	21.47	21.98	21.98	qfq	2,189,020	48,789,990	0.32%
2025-01-09	21.35	22.52	21.01	21.91	21.91	qfq	1,792,800	39,682,238	1.44%
2025-01-08	20.44	21.90	20.20	21.60	21.60	qfq	1,988,633	42,484,574	5.11%
2025-01-07	19.38	20.78	19.23	20.55	20.55	qfq	1,358,900	27,009,659	5.49%
2025-01-06	19.29	20.35	18.41	19.48	19.48	qfq	1,593,500	31,094,845	0.78%
2025-01-03	20.55	20.55	19.30	19.33	19.33	qfq	1,022,800	20,328,754	-5.52%
2025-01-02	20.56	21.06	20.05	20.46	20.46	qfq	958,400	19,688,416	-0.29%
2024-12-31	21.00	21.55	20.25	20.52	20.52	qfq	1,088,200	22,670,290	-3.07%
2024-12-30	21.90	21.98	20.71	21.17	21.17	qfq	1,670,843	35,408,294	-5.99%
2024-12-27	21.37	22.54	20.92	22.52	22.52	qfq	1,844,100	40,503,917	6.33%
2024-12-26	21.11	21.59	20.72	21.18	21.18	qfq	1,073,700	22,830,031	0.33%
2024-12-25	21.43	21.86	20.60	21.11	21.11	qfq	1,486,383	31,255,709	-3.52%
2024-12-24	22.20	22.63	21.00	21.88	21.88	qfq	1,679,053	36,362,610	0.09%
2024-12-23	23.00	23.61	21.80	21.86	21.86	qfq	2,117,840	48,013,874	-5.86%
2024-12-20	23.42	23.65	23.02	23.22	23.22	qfq	2,655,053	61,788,740	-0.90%
2024-12-19	24.00	25.25	23.25	23.43	23.43	qfq	3,624,853	87,807,952	-2.90%
2024-12-18	23.69	24.15	23.08	24.13	24.13	qfq	3,207,700	76,191,721	1.39%
2024-12-17	23.05	23.94	22.67	23.80	23.80	qfq	3,826,453	89,791,583	3.25%
2024-12-16	23.41	23.87	22.69	23.05	23.05	qfq	1,841,800	42,542,378	-1.41%
2024-12-13	23.48	24.03	23.19	23.38	23.38	qfq	3,406,100	80,596,785	-1.39%
2024-12-12	22.91	23.73	22.50	23.71	23.71	qfq	4,598,224	106,168,080	2.20%
2024-12-11	22.22	23.47	21.58	23.20	23.20	qfq	6,192,713	139,927,096	4.69%
2024-12-10	21.94	22.26	21.53	22.16	22.16	qfq	3,368,798	74,111,821	3.36%
2024-12-09	21.62	21.95	21.22	21.44	21.44	qfq	2,467,800	53,169,361	-1.33%
2024-12-06	22.17	22.33	21.63	21.73	21.73	qfq	2,769,653	60,644,921	-2.34%
2024-12-05	22.61	22.79	21.74	22.25	22.25	qfq	3,786,820	84,393,257	0.36%
2024-12-04	21.05	22.98	21.04	22.17	22.17	qfq	4,705,978	103,828,991	4.08%
2024-12-03	21.53	22.13	21.06	21.30	21.30	qfq	3,397,300	73,224,268	0.33%
2024-12-02	20.39	21.30	20.35	21.23	21.23	qfq	4,545,500	95,814,843	4.12%
2024-11-29	20.20	20.82	19.93	20.39	20.39	qfq	3,885,600	79,014,206	1.14%
2024-11-28	20.20	21.12	20.06	20.16	20.16	qfq	3,968,400	81,406,920	-1.42%
2024-11-27	20.00	20.60	19.69	20.45	20.45	qfq	3,099,646	62,437,755	0.34%
2024-11-26	21.20	21.25	20.07	20.38	20.38	qfq	4,452,300	91,091,843	-3.87%
2024-11-25	21.30	21.56	20.33	21.20	21.20	qfq	6,062,380	126,515,944	-2.71%
2024-11-22	22.40	23.30	21.76	21.79	21.79	qfq	8,215,480	184,046,242	-6.44%
2024-11-21	25.01	25.01	22.20	23.29	23.29	qfq	14,234,535	336,016,239	0.91%
2024-11-20	23.07	23.08	23.06	23.08	23.08	qfq	2,717,645	62,711,781	10.01%
2024-11-19	19.19	20.98	19.10	20.98	20.98	qfq	2,179,120	45,292,369	10.02%
2024-11-18	20.00	20.38	18.93	19.07	19.07	qfq	2,827,238	54,868,118	-5.17%
2024-11-15	19.30	20.25	19.23	20.11	20.11	qfq	4,490,800	89,723,184	4.74%
2024-11-14	19.76	19.79	19.11	19.20	19.20	qfq	1,125,455	21,887,953	-2.83%
2024-11-13	19.63	19.97	19.10	19.76	19.76	qfq	1,689,600	33,109,523	1.59%
2024-11-12	19.79	20.30	19.18	19.45	19.45	qfq	1,753,600	34,478,123	-1.72%
2024-11-11	18.94	19.80	18.94	19.79	19.79	qfq	2,370,900	46,091,892	3.45%
2024-11-08	19.30	19.41	18.87	19.13	19.13	qfq	2,089,100	39,912,328	1.00%
2024-11-07	18.63	18.98	18.50	18.94	18.94	qfq	1,939,455	36,577,160	2.10%
2024-11-06	18.81	18.93	18.36	18.55	18.55	qfq	1,476,000	27,570,652	-1.59%
2024-11-05	18.41	19.24	18.30	18.85	18.85	qfq	2,007,140	37,584,304	2.39%
2024-11-04	17.62	18.49	17.61	18.41	18.41	qfq	1,424,280	25,998,139	4.07%
2024-11-01	18.31	18.45	17.56	17.69	17.69	qfq	1,854,000	33,118,631	-3.75%
2024-10-31	18.55	18.60	18.18	18.38	18.38	qfq	1,671,240	30,725,065	-0.54%
2024-10-30	18.75	18.99	18.35	18.48	18.48	qfq	1,744,884	32,461,184	-1.33%
2024-10-29	19.65	19.68	18.58	18.73	18.73	qfq	3,785,477	71,845,577	-6.30%
2024-10-28	19.39	20.48	19.16	19.99	19.99	qfq	3,432,705	67,861,609	3.04%
2024-10-25	18.98	19.99	18.98	19.40	19.40	qfq	3,270,378	63,409,112	2.21%
2024-10-24	19.01	19.15	18.81	18.98	18.98	qfq	1,127,386	21,413,217	-0.16%
2024-10-23	18.90	19.19	18.72	19.01	19.01	qfq	1,771,800	33,713,033	0.11%
2024-10-22	19.33	19.62	18.86	18.99	18.99	qfq	2,463,540	46,915,984	-1.76%
2024-10-21	18.87	19.48	18.46	19.33	19.33	qfq	3,929,520	74,548,119	2.38%
2024-10-18	18.45	19.15	18.08	18.88	18.88	qfq	3,620,030	67,213,708	1.29%
2024-10-17	18.09	19.58	17.85	18.64	18.64	qfq	4,303,506	81,389,654	4.25%
2024-10-16	17.84	18.20	17.50	17.88	17.88	qfq	1,018,100	18,180,376	-0.17%
2024-10-15	18.15	18.45	17.90	17.91	17.91	qfq	1,106,500	20,090,779	-1.97%
2024-10-14	17.89	18.28	17.65	18.27	18.27	qfq	1,187,777	21,489,892	1.78%
2024-10-11	18.48	18.69	17.78	17.95	17.95	qfq	1,369,210	24,811,012	-3.75%
2024-10-10	18.94	19.09	18.27	18.65	18.65	qfq	1,760,432	33,010,042	0.87%
2024-10-09	19.63	19.74	18.38	18.49	18.49	qfq	3,014,800	57,457,012	-8.24%
2024-10-08	21.15	21.15	19.03	20.15	20.15	qfq	4,246,360	85,211,947	4.78%
2024-09-30	18.00	19.23	17.60	19.23	19.23	qfq	2,968,232	55,377,449	10.01%
2024-09-27	16.85	17.61	16.85	17.48	17.48	qfq	1,081,200	18,650,918	4.17%
2024-09-26	16.57	16.78	16.45	16.78	16.78	qfq	811,500	13,512,289	1.33%
2024-09-25	16.35	16.87	16.21	16.56	16.56	qfq	1,339,440	22,252,988	2.29%
2024-09-24	15.95	16.24	15.66	16.19	16.19	qfq	912,600	14,641,794	1.82%
2024-09-23	16.00	16.20	15.82	15.90	15.90	qfq	672,218	10,741,212	-0.63%
2024-09-20	16.45	16.45	15.80	16.00	16.00	qfq	477,300	7,673,771	-1.54%
2024-09-19	16.00	16.35	15.67	16.25	16.25	qfq	700,000	11,237,898	3.17%
2024-09-18	16.15	16.15	15.46	15.75	15.75	qfq	740,600	11,611,828	-1.01%
2024-09-13	16.24	16.24	15.90	15.91	15.91	qfq	548,100	8,791,804	-1.55%
2024-09-12	16.52	16.65	16.15	16.16	16.16	qfq	622,840	10,192,438	-2.18%
2024-09-11	16.72	16.72	16.31	16.52	16.52	qfq	601,600	9,941,474	-0.48%
2024-09-10	16.31	16.60	15.97	16.60	16.60	qfq	863,700	14,186,266	1.78%
2024-09-09	16.00	16.42	15.89	16.31	16.31	qfq	756,700	12,294,503	1.18%
2024-09-06	16.59	16.75	16.11	16.12	16.12	qfq	1,091,800	17,873,171	-3.30%
2024-09-05	16.57	17.08	16.31	16.67	16.67	qfq	1,574,978	26,221,480	-0.48%
2024-09-04	17.24	17.28	16.53	16.75	16.75	qfq	2,079,718	34,917,492	-3.18%
2024-09-03	16.71	18.38	16.62	17.30	17.30	qfq	2,501,734	43,053,333	3.53%
2024-09-02	16.90	17.61	16.54	16.71	16.71	qfq	2,247,658	38,160,389	-0.71%
2024-08-30	16.43	17.00	16.35	16.83	16.83	qfq	1,296,740	21,777,845	2.94%
2024-08-29	16.30	16.51	16.02	16.35	16.35	qfq	772,500	12,610,994	0.68%
2024-08-28	16.39	16.64	16.20	16.24	16.24	qfq	789,101	12,953,034	-1.10%
2024-08-27	16.88	16.96	16.40	16.42	16.42	qfq	978,800	16,299,939	-2.32%
2024-08-26	16.78	17.19	16.70	16.81	16.81	qfq	661,277	11,184,184	0.24%
2024-08-23	16.64	17.20	16.35	16.77	16.77	qfq	1,006,000	16,962,901	-1.18%
2024-08-22	17.18	17.68	16.90	16.97	16.97	qfq	806,000	13,907,679	-2.30%
2024-08-21	17.35	17.63	17.23	17.37	17.37	qfq	644,140	11,181,462	0.12%
2024-08-20	17.27	17.60	17.13	17.35	17.35	qfq	974,200	16,955,611	-0.17%
2024-08-19	17.07	17.88	16.87	17.38	17.38	qfq	1,342,900	23,401,119	1.28%
2024-08-16	17.15	17.95	17.15	17.16	17.16	qfq	1,563,000	27,211,958	0.06%
2024-08-15	17.00	17.18	16.78	17.15	17.15	qfq	936,000	15,893,580	0.88%
2024-08-14	16.68	17.32	16.68	17.00	17.00	qfq	1,216,100	20,664,558	0.71%
2024-08-13	15.86	16.88	15.75	16.88	16.88	qfq	1,232,820	20,329,367	5.63%
2024-08-12	16.25	16.27	15.87	15.98	15.98	qfq	434,900	6,949,541	-1.24%
2024-08-09	16.43	16.54	16.18	16.18	16.18	qfq	485,500	7,917,248	-0.80%
2024-08-08	16.64	16.64	16.20	16.31	16.31	qfq	497,000	8,132,419	-2.10%
2024-08-07	16.66	16.94	16.60	16.66	16.66	qfq	450,400	7,547,789	-0.95%
2024-08-06	16.72	17.12	16.63	16.82	16.82	qfq	671,800	11,304,604	1.63%
2024-08-05	17.06	17.40	16.51	16.55	16.55	qfq	868,200	14,665,096	-3.95%
2024-08-02	17.30	17.65	16.96	17.23	17.23	qfq	849,400	14,775,614	-1.09%
2024-08-01	17.72	17.84	17.39	17.42	17.42	qfq	906,900	15,955,356	-1.58%
2024-07-31	16.92	17.70	16.50	17.70	17.70	qfq	1,418,400	24,640,173	4.61%
2024-07-30	16.73	17.01	16.60	16.92	16.92	qfq	725,020	12,215,339	0.59%
2024-07-29	16.32	17.05	16.10	16.82	16.82	qfq	1,141,420	18,997,817	3.06%
2024-07-26	15.40	16.35	15.40	16.32	16.32	qfq	1,159,200	18,539,553	5.97%
2024-07-25	15.14	15.60	14.96	15.40	15.40	qfq	535,100	8,203,034	1.85%
2024-07-24	15.46	15.55	15.12	15.12	15.12	qfq	506,700	7,736,853	-2.20%
2024-07-23	15.71	16.00	15.43	15.46	15.46	qfq	597,100	9,401,464	-2.28%
2024-07-22	16.05	16.09	15.51	15.82	15.82	qfq	436,300	6,863,729	1.28%
2024-07-19	15.40	15.82	15.23	15.62	15.62	qfq	494,800	7,728,439	1.49%
2024-07-18	15.46	15.57	14.95	15.39	15.39	qfq	542,400	8,279,442	-0.26%
2024-07-17	15.79	15.93	15.43	15.43	15.43	qfq	584,500	9,107,074	-2.28%
2024-07-16	16.06	16.07	15.68	15.79	15.79	qfq	471,500	7,463,618	-1.31%
2024-07-15	16.42	16.47	15.90	16.00	16.00	qfq	527,200	8,462,480	-2.56%
2024-07-12	16.50	16.73	16.20	16.42	16.42	qfq	553,100	9,113,744	-0.67%
2024-07-11	16.16	16.55	15.90	16.53	16.53	qfq	731,580	11,994,948	3.51%
2024-07-10	16.16	16.38	15.85	15.97	15.97	qfq	477,480	7,679,396	-1.18%
2024-07-09	15.88	16.25	15.48	16.16	16.16	qfq	757,000	12,005,711	0.87%
2024-07-08	16.58	16.58	16.00	16.02	16.02	qfq	826,700	13,388,769	-3.96%
2024-07-05	16.30	16.87	16.09	16.68	16.68	qfq	607,000	10,031,451	1.96%
2024-07-04	16.69	17.15	16.25	16.36	16.36	qfq	759,300	12,604,027	-3.59%
2024-07-03	17.20	17.30	16.85	16.97	16.97	qfq	557,700	9,517,363	-1.22%
2024-07-02	17.10	17.36	16.68	17.18	17.18	qfq	710,900	12,216,898	0.59%
2024-07-01	17.11	17.28	16.71	17.08	17.08	qfq	970,340	16,458,084	-0.87%
2024-06-28	17.63	18.21	17.07	17.23	17.23	qfq	1,843,000	32,383,407	-2.66%
2024-06-27	17.64	18.10	17.25	17.70	17.70	qfq	1,802,500	32,159,986	0.97%
2024-06-26	16.97	17.75	16.24	17.53	17.53	qfq	1,838,800	31,513,449	5.48%
2024-06-25	16.31	17.01	16.15	16.62	16.62	qfq	1,186,700	19,736,608	3.94%
2024-06-24	17.06	17.06	15.98	15.99	15.99	qfq	926,000	15,044,519	-4.88%
2024-06-21	16.87	17.29	16.55	16.81	16.81	qfq	785,700	13,206,915	-0.59%
2024-06-20	17.54	17.62	16.90	16.91	16.91	qfq	1,253,400	21,557,596	-4.52%
2024-06-19	17.95	18.75	17.66	17.71	17.71	qfq	2,501,740	45,428,392	0.00%
2024-06-18	16.57	17.96	16.54	17.71	17.71	qfq	1,931,200	33,609,413	6.82%
2024-06-17	17.04	17.11	16.54	16.58	16.58	qfq	782,500	13,081,543	-3.10%
2024-06-14	16.60	17.20	16.27	17.11	17.11	qfq	1,517,840	25,526,217	1.42%
2024-06-13	16.70	16.88	16.31	16.87	16.87	qfq	1,156,800	19,205,698	1.38%
2024-06-12	15.89	16.71	15.89	16.64	16.64	qfq	1,132,700	18,608,661	4.98%
2024-06-11	15.83	15.85	15.31	15.85	15.85	qfq	852,600	13,320,436	-0.19%
2024-06-07	15.07	15.99	15.07	15.88	15.88	qfq	1,535,800	24,082,182	5.51%
2024-06-06	16.50	16.58	14.75	15.05	15.05	qfq	2,346,400	35,908,341	-8.12%
2024-06-05	16.80	17.08	16.34	16.38	16.38	qfq	1,208,100	19,958,281	-3.48%
2024-06-04	17.78	17.83	16.74	16.97	16.97	qfq	1,088,600	18,466,459	-2.58%
2024-06-03	18.36	18.36	17.24	17.42	17.42	qfq	1,102,400	19,403,767	-4.70%
2024-05-31	18.09	18.30	17.94	18.28	18.28	qfq	972,100	17,617,990	1.61%
2024-05-30	17.93	18.10	17.68	17.99	17.99	qfq	870,300	15,595,333	0.33%
2024-05-29	17.95	18.22	17.80	17.93	17.93	qfq	549,300	9,888,111	0.73%
2024-05-28	18.19	18.21	17.80	17.80	17.80	qfq	508,140	9,126,595	-1.82%
2024-05-27	18.00	18.39	17.60	18.13	18.13	qfq	771,720	13,761,041	0.72%
2024-05-24	18.19	18.42	17.80	18.00	18.00	qfq	719,520	13,055,169	-1.26%
2024-05-23	18.62	18.68	18.20	18.23	18.23	qfq	837,300	15,396,530	-2.15%
2024-05-22	18.55	18.73	18.31	18.63	18.63	qfq	776,300	14,398,759	1.03%
2024-05-21	18.72	18.84	18.26	18.44	18.44	qfq	909,800	16,789,948	-1.60%
2024-05-20	18.86	19.15	18.63	18.74	18.74	qfq	926,500	17,466,181	-0.95%
2024-05-17	18.85	18.97	18.52	18.92	18.92	qfq	872,100	16,356,989	0.80%
2024-05-16	18.81	19.21	18.70	18.77	18.77	qfq	942,829	17,830,372	0.11%
2024-05-15	18.85	19.30	18.52	18.75	18.75	qfq	965,960	18,282,290	-1.06%
2024-05-14	19.70	19.71	18.60	18.95	18.95	qfq	1,196,500	22,627,023	2.88%
2024-05-13	19.12	19.12	18.35	18.42	18.42	qfq	1,140,600	21,184,020	-3.05%
2024-05-10	19.75	19.82	18.92	19.00	19.00	qfq	1,083,700	20,736,681	-3.11%
2024-05-09	19.24	19.68	19.24	19.61	19.61	qfq	1,040,000	20,372,303	2.24%
2024-05-08	19.74	19.84	19.16	19.18	19.18	qfq	885,660	17,176,496	-2.84%
2024-05-07	19.64	19.84	19.28	19.74	19.74	qfq	1,098,200	21,533,258	0.51%
2024-05-06	19.48	19.80	19.42	19.64	19.64	qfq	1,139,278	22,347,751	1.55%
2024-04-30	19.52	19.76	18.84	19.34	19.34	qfq	1,291,377	24,843,398	-0.62%
2024-04-29	18.95	19.75	18.88	19.46	19.46	qfq	1,893,397	36,817,629	1.73%
2024-04-26	18.67	19.70	18.62	19.13	19.13	qfq	1,615,960	30,933,444	2.14%
2024-04-25	18.81	19.25	18.60	18.73	18.73	qfq	1,427,243	27,065,864	-1.32%
2024-04-24	18.64	19.26	18.30	18.98	18.98	qfq	1,951,600	36,739,505	4.46%
2024-04-23	18.12	18.25	17.79	18.17	18.17	qfq	988,040	17,831,820	2.42%
2024-04-22	17.72	18.30	17.45	17.74	17.74	qfq	937,000	16,743,888	-0.84%
2024-04-19	18.37	18.37	17.74	17.89	17.89	qfq	1,100,900	19,752,563	-1.05%
2024-04-18	18.84	18.93	17.85	18.08	18.08	qfq	2,096,600	38,217,426	-0.99%
2024-04-17	16.70	18.26	16.70	18.26	18.26	qfq	1,496,100	26,616,271	10.00%
2024-04-16	18.51	18.51	16.53	16.60	16.60	qfq	2,218,934	37,681,018	-9.54%
2024-04-15	19.56	19.66	18.10	18.35	18.35	qfq	2,024,900	37,684,256	-5.90%
2024-04-12	19.74	20.03	19.35	19.50	19.50	qfq	1,272,440	24,987,837	-1.02%
2024-04-11	20.18	20.47	19.67	19.70	19.70	qfq	1,661,354	33,341,724	-2.86%
2024-04-10	21.12	21.12	20.10	20.28	20.28	qfq	1,669,734	34,188,803	-3.98%
2024-04-09	20.91	21.67	20.45	21.12	21.12	qfq	1,822,979	38,248,041	2.18%
2024-04-08	21.53	21.53	20.65	20.67	20.67	qfq	1,684,825	35,223,686	-4.31%
2024-04-03	22.40	22.40	21.36	21.60	21.60	qfq	2,639,131	57,269,372	-4.68%
2024-04-02	22.50	23.39	21.56	22.66	22.66	qfq	4,175,174	93,044,198	1.43%
2024-04-01	22.27	22.75	22.01	22.34	22.34	qfq	3,763,477	84,153,234	-0.62%
2024-03-29	23.30	23.60	21.90	22.48	22.48	qfq	5,664,040	128,255,950	-4.14%
2024-03-28	25.29	25.29	23.30	23.45	23.45	qfq	8,938,840	215,225,801	2.00%
2024-03-27	22.00	22.99	21.90	22.99	22.99	qfq	2,623,137	59,916,852	10.00%
2024-03-26	21.51	21.97	20.36	20.90	20.90	qfq	3,297,237	69,373,692	-4.74%
2024-03-25	22.92	22.92	21.38	21.94	21.94	qfq	3,924,364	87,151,409	-7.62%
2024-03-22	23.50	24.72	23.23	23.75	23.75	qfq	5,904,275	140,805,373	-1.86%
2024-03-21	23.00	25.48	23.00	24.20	24.20	qfq	7,643,363	184,881,859	4.49%
2024-03-20	23.35	23.56	23.01	23.16	23.16	qfq	3,828,592	89,159,830	-0.81%
2024-03-19	23.37	23.64	23.00	23.35	23.35	qfq	3,953,300	92,172,004	-1.73%
2024-03-18	22.29	24.50	22.15	23.76	23.76	qfq	8,026,205	186,916,394	6.55%
2024-03-15	21.44	22.42	21.23	22.30	22.30	qfq	3,785,685	83,102,942	2.29%
2024-03-14	22.80	23.25	21.69	21.80	21.80	qfq	4,537,300	101,344,970	-5.38%
2024-03-13	22.89	23.58	22.42	23.04	23.04	qfq	4,900,189	112,558,997	0.17%
2024-03-12	23.10	23.34	22.71	23.00	23.00	qfq	5,856,872	134,409,212	-2.29%
2024-03-11	24.48	24.48	22.50	23.54	23.54	qfq	10,633,701	249,105,966	-4.73%
2024-03-08	22.50	24.71	22.22	24.71	24.71	qfq	11,040,469	261,011,456	10.02%
2024-03-07	22.55	23.80	21.50	22.46	22.46	qfq	9,480,337	215,948,737	-2.22%
2024-03-06	21.68	24.38	21.55	22.97	22.97	qfq	10,549,977	237,806,939	-3.49%
2024-03-05	20.30	24.79	20.30	23.80	23.80	qfq	13,101,386	276,818,621	5.50%
2024-03-04	22.56	22.56	22.56	22.56	22.56	qfq	1,225,300	27,642,768	-10.01%
2024-03-01	28.13	29.30	24.00	25.07	25.07	qfq	17,677,089	496,924,561	-5.89%
2024-02-29	21.80	26.64	21.80	26.64	26.64	qfq	10,207,812	253,535,387	9.99%
2024-02-28	23.00	24.22	22.38	24.22	24.22	qfq	7,122,975	168,864,039	9.99%
2024-02-27	20.02	22.02	20.02	22.02	22.02	qfq	5,129,315	111,489,330	9.99%
2024-02-26	18.71	20.02	18.50	20.02	20.02	qfq	3,210,492	61,852,629	10.00%
2024-02-23	17.44	18.86	17.20	18.20	18.20	qfq	3,463,877	61,936,828	2.88%
2024-02-22	16.63	17.75	16.26	17.69	17.69	qfq	4,000,540	67,719,011	4.80%
2024-02-21	16.72	17.47	16.25	16.88	16.88	qfq	2,780,380	46,502,491	2.55%
2024-02-20	15.70	17.27	15.28	16.46	16.46	qfq	2,471,226	40,546,431	4.84%
2024-02-19	14.25	15.70	14.02	15.70	15.70	qfq	2,105,206	31,603,180	10.02%
2024-02-08	13.40	14.33	12.10	14.27	14.27	qfq	2,449,460	32,535,006	6.49%
2024-02-07	14.98	14.99	13.27	13.40	13.40	qfq	2,448,860	34,658,524	-9.09%
2024-02-06	14.53	15.61	14.53	14.74	14.74	qfq	2,783,300	41,112,434	-8.67%
2024-02-05	16.93	18.11	16.14	16.14	16.14	qfq	853,900	14,289,325	-9.98%
2024-02-02	19.20	19.80	17.45	17.93	17.93	qfq	2,193,580	40,778,713	-7.39%
2024-02-01	20.29	20.29	18.76	19.36	19.36	qfq	1,815,220	34,672,568	-7.10%
2024-01-31	20.84	21.40	20.84	20.84	20.84	qfq	1,161,920	24,270,353	-10.02%
2024-01-30	25.60	25.60	23.16	23.16	23.16	qfq	1,901,400	45,743,186	-9.99%
2024-01-29	26.79	27.88	25.71	25.73	25.73	qfq	1,820,800	48,569,414	-4.70%
2024-01-26	26.47	27.50	26.10	27.00	27.00	qfq	2,592,900	69,541,019	0.45%
2024-01-25	24.99	27.50	24.06	26.88	26.88	qfq	2,817,600	73,402,427	4.88%
2024-01-24	26.00	27.16	24.87	25.63	25.63	qfq	1,668,400	43,017,419	-0.08%
2024-01-23	25.70	25.86	24.50	25.65	25.65	qfq	830,900	21,062,372	-0.27%
2024-01-22	27.21	27.38	25.10	25.72	25.72	qfq	1,249,740	33,123,711	-4.99%
2024-01-19	26.88	27.25	26.56	27.07	27.07	qfq	1,258,000	33,883,259	1.05%
2024-01-18	26.32	26.80	25.56	26.79	26.79	qfq	1,718,200	44,967,776	1.63%
2024-01-17	27.44	27.67	26.27	26.36	26.36	qfq	1,109,260	29,933,929	-4.04%
2024-01-16	27.37	28.04	26.83	27.47	27.47	qfq	1,229,000	33,476,736	-0.94%
2024-01-15	27.50	28.34	27.39	27.73	27.73	qfq	1,473,775	41,110,909	-0.18%
2024-01-12	27.07	27.98	26.85	27.78	27.78	qfq	2,335,775	64,288,309	2.97%
2024-01-11	27.27	27.27	26.20	26.98	26.98	qfq	1,426,700	38,226,380	0.30%
2024-01-10	27.19	27.65	26.45	26.90	26.90	qfq	1,721,760	46,461,354	-1.82%
2024-01-09	26.47	27.68	26.30	27.40	27.40	qfq	2,491,594	67,812,218	3.28%
2024-01-08	27.28	27.28	26.01	26.53	26.53	qfq	2,617,380	69,539,182	-1.81%
2024-01-05	26.01	27.32	25.78	27.02	27.02	qfq	4,108,933	109,888,388	3.72%
2024-01-04	26.43	26.43	25.69	26.05	26.05	qfq	2,306,900	60,087,880	-0.95%
2024-01-03	25.63	27.50	25.26	26.30	26.30	qfq	2,900,900	75,904,308	2.61%
2024-01-02	25.78	26.21	25.61	25.63	25.63	qfq	858,800	22,147,694	-0.58%
2023-12-29	24.81	25.79	24.40	25.78	25.78	qfq	1,115,500	28,410,858	3.91%
2023-12-28	24.10	25.03	23.98	24.81	24.81	qfq	826,940	20,366,104	2.90%
2023-12-27	23.50	24.13	23.46	24.11	24.11	qfq	810,800	19,352,625	2.29%
2023-12-26	24.38	24.49	23.49	23.57	23.57	qfq	1,099,740	26,168,409	-3.80%
2023-12-25	24.69	25.01	24.43	24.50	24.50	qfq	512,940	12,654,554	-1.33%
2023-12-22	25.19	25.25	24.66	24.83	24.83	qfq	659,200	16,427,974	-1.43%
2023-12-21	25.15	25.31	24.22	25.19	25.19	qfq	1,090,800	27,012,743	1.00%
2023-12-20	25.35	25.73	24.92	24.94	24.94	qfq	994,300	25,159,547	-0.83%
2023-12-19	24.75	25.40	24.47	25.15	25.15	qfq	1,225,100	30,643,534	1.90%
2023-12-18	25.19	25.31	24.68	24.68	24.68	qfq	797,540	19,906,361	-1.63%
2023-12-15	25.34	25.34	24.85	25.09	25.09	qfq	749,900	18,829,649	-0.24%
2023-12-14	25.58	25.85	25.04	25.15	25.15	qfq	1,278,100	32,383,144	-1.83%
2023-12-13	25.65	26.14	25.17	25.62	25.62	qfq	1,468,300	37,565,917	-0.12%
2023-12-12	26.40	26.40	25.46	25.65	25.65	qfq	1,523,800	39,164,306	-2.14%
2023-12-11	25.88	26.50	25.00	26.21	26.21	qfq	2,419,500	62,864,828	-0.08%
2023-12-08	26.37	27.50	25.76	26.23	26.23	qfq	3,748,960	99,377,324	-0.08%
2023-12-07	25.27	27.94	24.71	26.25	26.25	qfq	4,311,940	113,706,659	3.35%
2023-12-06	25.12	25.77	25.08	25.40	25.40	qfq	1,147,100	29,152,289	0.24%
2023-12-05	25.47	25.89	25.00	25.34	25.34	qfq	952,400	24,229,792	-1.36%
2023-12-04	25.13	26.52	25.13	25.69	25.69	qfq	1,498,600	38,564,154	-0.31%
2023-12-01	26.39	26.65	25.60	25.77	25.77	qfq	2,304,000	59,498,815	-3.37%
2023-11-30	26.08	26.95	26.02	26.67	26.67	qfq	2,386,100	63,125,180	2.54%
2023-11-29	26.09	26.50	25.87	26.01	26.01	qfq	964,421	25,281,219	-0.34%
2023-11-28	25.60	26.30	25.50	26.10	26.10	qfq	1,121,260	29,181,357	1.68%
2023-11-27	25.88	26.11	25.50	25.67	25.67	qfq	880,500	22,652,738	0.27%
2023-11-24	25.97	26.14	25.50	25.60	25.60	qfq	821,200	21,146,260	-1.31%
2023-11-23	25.57	26.10	25.50	25.94	25.94	qfq	1,202,600	31,109,113	1.69%
2023-11-22	25.90	26.19	25.51	25.51	25.51	qfq	1,163,000	29,872,203	-2.15%
2023-11-21	26.15	26.42	25.83	26.07	26.07	qfq	1,833,560	47,814,507	-0.34%
2023-11-20	25.77	26.55	25.73	26.16	26.16	qfq	2,134,040	55,696,645	1.63%
2023-11-17	25.68	26.01	25.45	25.74	25.74	qfq	1,812,154	46,684,573	1.06%
2023-11-16	25.95	26.00	25.46	25.47	25.47	qfq	1,962,225	50,239,748	-1.55%
2023-11-15	26.46	26.58	25.61	25.87	25.87	qfq	3,326,575	86,141,594	-1.86%
2023-11-14	26.12	27.08	25.56	26.36	26.36	qfq	4,898,850	128,275,545	-2.44%
2023-11-13	24.90	27.84	24.10	27.02	27.02	qfq	6,608,544	174,073,488	6.76%
2023-11-10	26.30	28.58	24.90	25.31	25.31	qfq	6,519,454	176,930,048	-2.58%
2023-11-09	24.49	26.46	24.47	25.98	25.98	qfq	3,990,040	102,101,764	5.35%
2023-11-08	24.19	24.75	24.00	24.66	24.66	qfq	1,813,900	44,209,811	1.36%
2023-11-07	24.14	24.48	23.97	24.33	24.33	qfq	1,711,600	41,494,722	0.21%
2023-11-06	23.23	24.35	23.19	24.28	24.28	qfq	2,206,000	52,987,343	3.76%
2023-11-03	22.72	23.59	22.60	23.40	23.40	qfq	2,267,100	52,842,114	4.56%
2023-11-02	22.67	22.94	22.37	22.38	22.38	qfq	905,100	20,449,010	-1.32%
2023-11-01	22.73	22.88	22.50	22.68	22.68	qfq	1,172,340	26,655,667	0.80%
2023-10-31	22.49	22.69	22.34	22.50	22.50	qfq	993,700	22,363,373	0.04%
2023-10-30	22.14	22.56	22.11	22.49	22.49	qfq	1,069,500	23,909,052	1.72%
2023-10-27	21.92	22.15	21.50	22.11	22.11	qfq	1,272,000	27,950,951	0.68%
2023-10-26	22.08	22.08	21.52	21.96	21.96	qfq	855,640	18,657,787	-0.18%
2023-10-25	21.66	22.34	21.66	22.00	22.00	qfq	1,026,900	22,696,339	1.24%
2023-10-24	21.10	21.87	21.10	21.73	21.73	qfq	1,050,900	22,713,867	2.02%
2023-10-23	21.71	21.97	21.01	21.30	21.30	qfq	1,649,200	35,270,343	-2.74%
2023-10-20	22.70	22.84	21.90	21.90	21.90	qfq	1,614,200	35,951,160	-3.65%
2023-10-19	22.58	23.14	22.51	22.73	22.73	qfq	1,366,140	31,248,829	-0.61%
2023-10-18	22.80	22.92	22.25	22.87	22.87	qfq	1,624,900	36,767,452	-0.26%
2023-10-17	22.70	22.97	22.52	22.93	22.93	qfq	1,890,180	43,164,074	0.88%
2023-10-16	23.55	23.55	22.50	22.73	22.73	qfq	2,779,580	63,633,956	-3.28%
2023-10-13	24.20	24.21	23.24	23.50	23.50	qfq	3,139,560	73,838,462	-2.89%
2023-10-12	24.99	24.99	24.20	24.20	24.20	qfq	3,257,000	79,433,489	-2.85%
2023-10-11	24.84	25.15	24.63	24.91	24.91	qfq	3,770,700	93,654,295	-0.40%
2023-10-10	24.87	25.30	24.45	25.01	25.01	qfq	5,088,360	126,256,976	-1.88%
2023-10-09	24.80	25.80	24.01	25.49	25.49	qfq	8,334,686	205,202,628	-2.93%
2023-09-28	26.26	26.26	26.26	26.26	26.26	qfq	2,316,000	60,818,160	-10.01%
2023-09-27	32.08	32.08	28.93	29.18	29.18	qfq	12,862,886	398,210,846	0.07%
2023-09-26	29.16	29.16	29.16	29.16	29.16	qfq	800,720	23,348,995	10.00%
2023-09-25	25.85	26.51	25.85	26.51	26.51	qfq	3,948,166	104,563,184	10.00%
2023-09-22	23.13	24.14	22.99	24.10	24.10	qfq	591,600	14,040,995	4.28%
2023-09-21	23.19	23.44	23.01	23.11	23.11	qfq	193,400	4,488,842	-0.09%
2023-09-20	23.36	23.50	23.02	23.13	23.13	qfq	210,900	4,885,926	-0.69%
2023-09-19	23.75	23.75	23.28	23.29	23.29	qfq	238,900	5,590,231	-1.02%
2023-09-18	23.78	23.85	23.00	23.53	23.53	qfq	276,400	6,506,256	0.99%
2023-09-15	23.24	23.81	23.09	23.30	23.30	qfq	199,200	4,630,937	0.30%
2023-09-14	23.65	23.92	22.97	23.23	23.23	qfq	242,200	5,632,967	-1.44%
2023-09-13	23.90	24.10	23.20	23.57	23.57	qfq	259,440	6,116,897	-1.38%
2023-09-12	24.00	24.00	23.71	23.90	23.90	qfq	264,400	6,299,177	-0.13%
2023-09-11	23.73	24.17	23.67	23.93	23.93	qfq	269,600	6,434,299	0.38%
2023-09-08	23.72	24.02	23.71	23.84	23.84	qfq	379,600	9,044,558	0.51%
2023-09-07	24.34	24.34	23.62	23.72	23.72	qfq	311,040	7,419,393	-2.19%
2023-09-06	23.87	24.50	23.60	24.25	24.25	qfq	515,000	12,431,387	1.89%
2023-09-05	23.53	24.06	23.53	23.80	23.80	qfq	251,700	5,984,724	0.68%
2023-09-04	23.87	24.15	23.52	23.64	23.64	qfq	393,100	9,298,402	-1.29%
2023-09-01	24.06	24.31	23.50	23.95	23.95	qfq	426,180	10,152,055	-0.42%
2023-08-31	23.30	24.30	23.30	24.05	24.05	qfq	452,920	10,904,964	-0.21%
2023-08-30	23.88	24.20	23.70	24.10	24.10	qfq	684,300	16,405,071	1.26%
2023-08-29	22.01	23.80	21.90	23.80	23.80	qfq	895,420	20,804,112	7.84%
2023-08-28	23.70	23.70	21.77	22.07	22.07	qfq	632,500	14,211,254	-0.27%
2023-08-25	21.87	22.87	21.35	22.13	22.13	qfq	738,400	16,549,561	-0.27%
2023-08-24	23.02	23.05	22.00	22.19	22.19	qfq	626,000	14,082,019	-3.61%
2023-08-23	23.40	23.40	22.97	23.02	23.02	qfq	308,300	7,119,814	-1.67%
2023-08-22	23.78	24.11	23.07	23.41	23.41	qfq	618,200	14,545,925	-1.56%
2023-08-21	24.35	24.47	23.70	23.78	23.78	qfq	432,500	10,326,476	-1.86%
2023-08-18	24.29	24.80	23.75	24.23	24.23	qfq	555,400	13,644,348	-0.16%
2023-08-17	23.31	24.29	23.31	24.27	24.27	qfq	506,520	12,106,586	2.80%
2023-08-16	23.27	23.94	23.27	23.61	23.61	qfq	250,600	5,951,646	-0.13%
2023-08-15	23.59	23.76	23.40	23.64	23.64	qfq	304,400	7,178,519	0.00%
2023-08-14	23.58	23.78	22.87	23.64	23.64	qfq	519,500	12,133,391	0.38%
2023-08-11	24.07	24.07	23.50	23.55	23.55	qfq	388,300	9,188,725	-1.55%
2023-08-10	23.58	23.95	23.30	23.92	23.92	qfq	308,800	7,341,802	1.44%
2023-08-09	23.73	24.42	23.57	23.58	23.58	qfq	365,300	8,683,706	-0.92%
2023-08-08	23.88	24.13	23.76	23.80	23.80	qfq	241,500	5,763,046	-1.04%
2023-08-07	24.11	24.58	23.90	24.05	24.05	qfq	451,860	10,911,201	0.25%
2023-08-04	24.29	24.68	23.96	23.99	23.99	qfq	517,200	12,589,337	-1.28%
2023-08-03	24.35	24.47	24.12	24.30	24.30	qfq	237,700	5,777,260	-0.25%
2023-08-02	24.27	24.46	24.08	24.36	24.36	qfq	319,140	7,768,952	0.37%
2023-08-01	24.38	24.50	24.13	24.27	24.27	qfq	296,900	7,213,557	-0.21%
2023-07-31	24.44	24.49	24.08	24.32	24.32	qfq	410,740	9,984,331	1.12%
2023-07-28	23.76	24.12	23.62	24.05	24.05	qfq	389,820	9,335,065	1.31%
2023-07-27	24.09	24.28	23.72	23.74	23.74	qfq	455,400	10,920,197	-1.41%
2023-07-26	24.18	24.51	24.07	24.08	24.08	qfq	340,300	8,238,042	-1.03%
2023-07-25	24.26	24.58	24.10	24.33	24.33	qfq	459,640	11,208,902	1.21%
2023-07-24	24.06	24.36	23.94	24.04	24.04	qfq	254,800	6,147,234	-0.08%
2023-07-21	24.08	24.41	23.91	24.06	24.06	qfq	501,554	12,113,588	-1.68%
2023-07-20	24.91	25.10	24.38	24.47	24.47	qfq	437,000	10,736,077	-1.37%
2023-07-19	25.24	25.29	24.73	24.81	24.81	qfq	338,200	8,438,701	-1.55%
2023-07-18	25.03	25.51	24.87	25.20	25.20	qfq	353,200	8,901,544	0.68%
2023-07-17	25.21	25.21	24.70	25.03	25.03	qfq	320,620	7,982,878	-0.75%