SECURITY DETAIL · RAW DATA

共创草坪605099.SH

ASSECNYSTOCK

最近收盘价30.152026-07-17

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）2,090,800

成交额（元）64,336,130

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
2026-06-05	2026-06-12	cash_dividend	0.83	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.64	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-04	cash_dividend	0.54	—	—	—	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	31.57	31.96	29.89	30.15	30.15	qfq	2,090,800	64,336,130	-4.56%
2026-07-16	31.03	31.81	30.80	31.59	31.59	qfq	1,391,300	43,765,538	1.06%
2026-07-15	31.23	31.97	31.10	31.26	31.26	qfq	1,231,900	38,770,384	-0.29%
2026-07-14	31.28	31.74	31.02	31.35	31.35	qfq	1,166,700	36,545,906	0.16%
2026-07-13	31.99	32.14	31.09	31.30	31.30	qfq	1,323,706	41,664,332	-2.61%
2026-07-10	30.96	32.63	30.92	32.14	32.14	qfq	1,988,038	63,550,019	2.68%
2026-07-09	32.00	32.00	31.00	31.30	31.30	qfq	1,425,694	44,687,563	-1.94%
2026-07-08	33.01	33.01	31.46	31.92	31.92	qfq	2,078,733	66,662,523	-3.30%
2026-07-07	32.89	33.50	32.33	33.01	33.01	qfq	2,886,870	95,186,629	-0.60%
2026-07-06	31.81	33.33	31.59	33.21	33.21	qfq	3,349,202	109,512,658	2.12%
2026-07-03	34.13	34.34	32.42	32.52	32.52	qfq	3,782,700	125,338,643	-2.11%
2026-07-02	32.37	33.65	32.13	33.22	33.22	qfq	3,090,100	102,441,902	2.75%
2026-07-01	32.48	32.83	32.00	32.33	32.33	qfq	1,897,500	61,581,737	0.40%
2026-06-30	32.32	32.55	31.69	32.20	32.20	qfq	1,684,207	54,035,601	-0.40%
2026-06-29	31.34	32.38	30.70	32.33	32.33	qfq	2,598,145	82,240,718	2.34%
2026-06-26	32.00	32.41	31.37	31.59	31.59	qfq	1,615,810	51,243,247	-2.14%
2026-06-25	33.10	33.40	32.10	32.28	32.28	qfq	2,096,048	67,943,752	-2.48%
2026-06-24	33.25	33.40	32.50	33.10	33.10	qfq	1,989,400	65,492,346	0.00%
2026-06-23	33.00	33.40	32.35	33.10	33.10	qfq	2,849,202	94,006,374	1.41%
2026-06-22	32.54	33.26	31.18	32.64	32.64	qfq	3,897,518	126,117,176	-0.55%
2026-06-18	33.26	33.35	32.60	32.82	32.82	qfq	2,408,900	79,513,795	-1.17%
2026-06-17	34.20	34.20	33.04	33.21	33.21	qfq	3,559,920	118,454,257	-2.95%
2026-06-16	35.32	35.32	34.04	34.22	34.22	qfq	2,841,402	97,433,151	-2.76%
2026-06-15	35.10	35.55	34.45	35.19	35.19	qfq	3,842,500	134,381,678	0.49%
2026-06-12	34.91	35.94	34.00	35.02	35.02	qfq	4,331,881	151,795,943	-3.26%
2026-06-11	37.77	38.48	35.80	36.20	35.37	qfq	5,030,000	183,462,600	-8.59%
2026-06-10	38.99	40.50	38.31	39.60	38.69	qfq	4,806,699	189,696,112	3.39%
2026-06-09	39.35	39.37	37.83	38.30	37.42	qfq	3,819,371	146,124,536	-2.67%
2026-06-08	38.10	40.64	37.80	39.35	38.45	qfq	4,185,717	164,834,029	1.18%
2026-06-05	39.90	40.80	38.54	38.89	38.00	qfq	3,582,800	140,703,725	-1.99%
2026-06-04	39.00	40.18	38.50	39.68	38.77	qfq	4,351,594	171,401,765	0.66%
2026-06-03	39.49	40.83	38.78	39.42	38.52	qfq	5,255,991	208,672,956	-2.55%
2026-06-02	44.38	44.38	40.45	40.45	39.52	qfq	7,484,200	307,811,791	-9.99%
2026-06-01	42.28	44.94	42.28	44.94	43.91	qfq	8,444,681	369,868,410	5.99%
2026-05-29	41.80	42.62	41.60	42.40	41.43	qfq	4,763,381	200,478,616	0.66%
2026-05-28	41.65	43.32	41.35	42.12	41.15	qfq	6,098,400	258,599,778	1.13%
2026-05-27	42.86	43.60	41.20	41.65	40.70	qfq	5,992,156	252,289,897	-4.49%
2026-05-26	41.55	44.58	40.50	43.61	42.61	qfq	8,556,098	366,107,733	4.31%
2026-05-25	42.79	43.01	40.93	41.81	40.85	qfq	4,725,464	196,983,906	-3.42%
2026-05-22	43.72	44.48	42.81	43.29	42.30	qfq	3,998,700	173,996,877	-0.48%
2026-05-21	44.48	45.31	43.00	43.50	42.50	qfq	5,224,100	229,066,373	-2.31%
2026-05-20	44.93	45.83	43.95	44.53	43.51	qfq	5,727,685	256,241,370	-0.91%
2026-05-19	46.83	47.20	43.98	44.94	43.91	qfq	9,035,899	409,737,325	-6.76%
2026-05-18	54.82	55.88	48.20	48.20	47.09	qfq	6,574,400	328,615,528	-10.01%
2026-05-15	48.51	53.56	48.00	53.56	52.33	qfq	6,115,310	316,394,647	10.00%
2026-05-14	50.00	51.00	48.33	48.69	47.57	qfq	4,566,806	226,188,044	-1.56%
2026-05-13	51.48	51.73	49.02	49.46	48.33	qfq	6,401,763	321,509,876	-2.94%
2026-05-12	51.26	51.66	49.86	50.96	49.79	qfq	3,880,338	196,566,492	-0.86%
2026-05-11	50.58	51.97	49.52	51.40	50.22	qfq	5,478,785	279,700,002	2.17%
2026-05-08	50.29	52.50	49.16	50.31	49.16	qfq	7,187,262	362,980,146	-1.14%
2026-05-07	49.29	51.88	48.01	50.89	49.72	qfq	10,157,398	514,242,672	2.73%
2026-05-06	48.42	51.00	47.20	49.54	48.40	qfq	12,302,383	608,568,572	2.31%
2026-04-30	44.90	48.42	44.90	48.42	47.31	qfq	7,335,833	348,438,435	10.00%
2026-04-29	41.50	44.02	40.80	44.02	43.01	qfq	6,192,941	268,781,967	10.00%
2026-04-28	39.20	40.49	39.00	40.02	39.10	qfq	3,449,300	136,767,904	0.68%
2026-04-27	38.01	40.18	38.00	39.75	38.84	qfq	4,338,734	171,431,706	2.74%
2026-04-24	38.75	39.95	38.34	38.69	37.80	qfq	4,397,323	171,997,551	-0.15%
2026-04-23	39.15	39.35	38.30	38.75	37.86	qfq	3,155,650	122,012,462	-0.97%
2026-04-22	39.50	39.79	38.52	39.13	38.23	qfq	2,785,800	108,825,673	-1.81%
2026-04-21	40.43	40.88	39.70	39.85	38.94	qfq	2,826,000	112,984,944	-2.06%
2026-04-20	40.18	42.22	40.11	40.69	39.76	qfq	4,054,341	166,998,055	1.19%
2026-04-17	41.14	41.77	40.10	40.21	39.29	qfq	3,605,700	146,805,204	-2.26%
2026-04-16	40.58	41.80	40.11	41.14	40.20	qfq	3,369,688	138,540,236	0.44%
2026-04-15	40.75	41.80	40.61	40.96	40.02	qfq	4,815,738	198,647,590	0.34%
2026-04-14	40.49	41.22	39.12	40.82	39.88	qfq	5,031,800	200,874,927	2.59%
2026-04-13	41.75	42.04	39.52	39.79	38.88	qfq	5,604,140	225,697,622	-4.35%
2026-04-10	42.80	43.01	40.77	41.60	40.65	qfq	6,800,491	282,993,811	-3.99%
2026-04-09	42.48	43.76	42.22	43.33	42.34	qfq	7,292,518	314,442,573	1.98%
2026-04-08	41.15	43.72	40.76	42.49	41.52	qfq	8,428,241	357,839,841	3.26%
2026-04-07	37.06	41.15	37.06	41.15	40.21	qfq	7,266,810	288,037,701	10.00%
2026-04-03	39.94	40.00	37.28	37.41	36.55	qfq	5,310,478	202,971,251	-6.33%
2026-04-02	40.46	42.00	39.70	39.94	39.02	qfq	5,363,518	217,760,746	-3.06%
2026-04-01	42.50	42.99	40.54	41.20	40.26	qfq	8,550,749	354,430,637	-5.96%
2026-03-31	41.60	44.68	41.33	43.81	42.81	qfq	8,869,079	385,792,490	4.48%
2026-03-30	41.40	43.66	40.82	41.93	40.97	qfq	6,979,678	295,349,353	-2.42%
2026-03-27	40.61	43.66	39.26	42.97	41.98	qfq	7,738,379	321,628,963	2.55%
2026-03-26	44.46	46.66	41.57	41.90	40.94	qfq	9,613,970	414,626,052	-5.33%
2026-03-25	41.38	44.81	41.20	44.26	43.25	qfq	8,917,462	387,771,693	6.42%
2026-03-24	40.50	42.25	38.87	41.59	40.64	qfq	8,353,109	341,640,302	6.07%
2026-03-23	41.00	42.22	39.20	39.21	38.31	qfq	7,543,280	305,002,168	-7.68%
2026-03-20	39.30	42.47	39.00	42.47	41.50	qfq	6,876,151	283,189,130	10.00%
2026-03-19	38.51	39.50	38.40	38.61	37.72	qfq	3,029,900	117,709,331	-2.03%
2026-03-18	38.38	39.50	38.26	39.41	38.51	qfq	2,803,000	109,453,705	2.44%
2026-03-17	40.22	40.30	38.36	38.47	37.59	qfq	4,928,996	192,614,179	-4.35%
2026-03-16	40.80	42.57	40.05	40.22	39.30	qfq	5,310,650	219,149,420	-1.59%
2026-03-13	42.08	42.25	40.70	40.87	39.93	qfq	2,610,300	108,115,677	-2.57%
2026-03-12	44.20	44.30	41.88	41.95	40.99	qfq	3,511,500	150,204,817	-4.96%
2026-03-11	44.10	45.35	43.74	44.14	43.13	qfq	4,248,679	188,560,896	0.09%
2026-03-10	43.84	44.80	43.50	44.10	43.09	qfq	2,457,692	108,614,362	0.92%
2026-03-09	43.70	44.07	42.71	43.70	42.70	qfq	3,050,036	132,311,674	-0.68%
2026-03-06	43.78	44.76	43.20	44.00	42.99	qfq	2,609,400	115,240,113	0.16%
2026-03-05	45.80	45.95	43.50	43.93	42.92	qfq	4,019,800	180,095,801	-2.77%
2026-03-04	45.11	46.88	44.30	45.18	44.14	qfq	4,067,955	183,121,083	-0.37%
2026-03-03	44.88	46.51	44.88	45.35	44.31	qfq	4,057,459	185,873,435	0.89%
2026-03-02	44.90	46.85	44.00	44.95	43.92	qfq	4,630,128	208,754,854	-1.23%
2026-02-27	45.63	47.02	45.22	45.51	44.47	qfq	3,392,781	156,154,624	-0.22%
2026-02-26	44.09	45.93	44.03	45.61	44.56	qfq	3,101,855	139,521,999	3.17%
2026-02-25	43.00	44.56	43.00	44.21	43.20	qfq	3,147,800	138,208,495	2.20%
2026-02-24	42.09	44.18	41.40	43.26	42.27	qfq	4,893,200	210,323,333	4.87%
2026-02-13	40.94	41.86	40.82	41.25	40.30	qfq	1,954,500	80,647,197	0.76%
2026-02-12	40.70	41.33	40.42	40.94	40.00	qfq	1,700,800	69,787,168	0.69%
2026-02-11	40.21	40.90	40.02	40.66	39.73	qfq	1,370,900	55,565,997	0.15%
2026-02-10	40.71	40.84	40.12	40.60	39.67	qfq	1,634,200	66,313,165	0.17%
2026-02-09	40.87	41.04	39.77	40.53	39.60	qfq	1,649,900	66,498,517	0.22%
2026-02-06	40.59	41.36	40.41	40.44	39.51	qfq	2,024,856	82,771,337	-1.49%
2026-02-05	40.77	41.96	40.40	41.05	40.11	qfq	2,354,288	97,246,040	0.64%
2026-02-04	42.22	42.47	40.50	40.79	39.85	qfq	3,348,059	138,151,238	-3.62%
2026-02-03	42.77	42.99	41.89	42.32	41.35	qfq	2,625,088	110,955,429	-0.26%
2026-02-02	42.95	43.86	42.00	42.43	41.46	qfq	4,546,800	195,008,596	-1.28%
2026-01-30	41.38	44.68	41.23	42.98	41.99	qfq	7,768,190	332,579,075	-0.16%
2026-01-29	39.00	43.05	38.67	43.05	42.06	qfq	5,102,393	210,606,025	9.99%
2026-01-28	39.07	40.08	38.92	39.14	38.24	qfq	2,155,715	84,899,786	0.18%
2026-01-27	39.07	39.57	38.40	39.07	38.17	qfq	2,551,240	99,112,660	-0.36%
2026-01-26	39.90	40.47	39.00	39.21	38.31	qfq	4,520,010	178,818,002	-6.93%
2026-01-23	41.97	42.55	40.98	42.13	41.16	qfq	4,339,234	182,030,905	0.19%
2026-01-22	43.15	44.10	41.86	42.05	41.09	qfq	6,264,595	267,005,851	-7.93%
2026-01-21	44.49	46.75	42.21	45.67	44.62	qfq	7,128,358	317,065,430	7.46%
2026-01-20	43.25	43.25	41.36	42.50	41.53	qfq	3,925,725	164,971,811	-1.85%
2026-01-19	43.00	45.77	42.25	43.30	42.31	qfq	6,370,519	279,477,646	4.06%
2026-01-16	40.49	41.88	40.12	41.61	40.66	qfq	1,850,200	76,244,081	2.74%
2026-01-15	40.47	41.81	40.14	40.50	39.57	qfq	1,806,607	73,579,533	0.77%
2026-01-14	38.76	40.49	38.70	40.19	39.27	qfq	2,683,335	106,127,000	2.95%
2026-01-13	38.50	40.89	37.94	39.04	38.14	qfq	2,947,338	116,179,214	1.43%
2026-01-12	36.85	38.78	36.31	38.49	37.61	qfq	2,930,944	111,188,490	4.48%
2026-01-09	36.03	36.95	36.03	36.84	36.00	qfq	1,924,000	70,626,660	1.99%
2026-01-08	36.60	36.75	36.07	36.12	35.29	qfq	1,213,500	44,041,441	-1.71%
2026-01-07	35.98	37.08	35.74	36.75	35.91	qfq	2,127,300	77,998,096	2.03%
2026-01-06	35.93	36.56	35.51	36.02	35.19	qfq	1,938,607	69,882,813	0.25%
2026-01-05	35.67	35.96	35.20	35.93	35.11	qfq	1,932,400	68,831,036	0.67%
2025-12-31	35.13	36.13	35.13	35.69	34.87	qfq	1,805,600	64,594,382	1.59%
2025-12-30	34.88	35.45	34.80	35.13	34.32	qfq	1,243,600	43,744,894	-0.37%
2025-12-29	35.16	35.69	34.40	35.26	34.45	qfq	2,952,400	103,593,015	0.23%
2025-12-26	36.54	36.87	35.16	35.18	34.37	qfq	3,488,385	124,895,937	-4.14%
2025-12-25	37.58	37.80	36.34	36.70	35.86	qfq	2,226,504	82,133,769	-2.34%
2025-12-24	38.15	38.29	37.39	37.58	36.72	qfq	1,890,303	71,157,574	-1.70%
2025-12-23	38.51	39.59	38.11	38.23	37.35	qfq	2,326,972	90,061,905	-1.11%
2025-12-22	38.20	38.96	37.61	38.66	37.77	qfq	2,300,625	88,291,198	1.47%
2025-12-19	38.08	38.38	37.10	38.10	37.23	qfq	2,430,796	91,913,699	1.01%
2025-12-18	37.40	38.38	36.60	37.72	36.86	qfq	2,829,052	106,127,178	0.51%
2025-12-17	36.50	37.68	36.31	37.53	36.67	qfq	2,343,923	87,251,688	3.02%
2025-12-16	36.40	36.77	36.07	36.43	35.59	qfq	1,239,000	45,116,201	0.33%
2025-12-15	36.40	36.70	35.81	36.31	35.48	qfq	1,455,400	52,791,784	-0.38%
2025-12-12	36.40	36.54	35.30	36.45	35.61	qfq	2,677,036	96,339,722	0.14%
2025-12-11	37.10	37.35	36.00	36.40	35.57	qfq	1,981,068	72,331,176	-2.54%
2025-12-10	36.00	38.11	35.90	37.35	36.49	qfq	2,822,748	104,801,421	3.49%
2025-12-09	35.95	36.61	35.55	36.09	35.26	qfq	1,506,515	54,464,373	0.75%
2025-12-08	36.36	36.40	35.20	35.82	35.00	qfq	2,423,027	86,424,637	-1.10%
2025-12-05	36.54	36.57	35.81	36.22	35.39	qfq	1,705,660	61,694,657	-0.90%
2025-12-04	36.50	37.32	35.77	36.55	35.71	qfq	2,164,419	78,872,407	-0.19%
2025-12-03	35.75	37.80	35.50	36.62	35.78	qfq	3,228,842	118,444,077	2.38%
2025-12-02	36.55	36.90	35.73	35.77	34.95	qfq	2,101,500	76,099,689	-3.06%
2025-12-01	36.03	37.30	35.91	36.90	36.05	qfq	3,478,120	128,228,824	1.79%
2025-11-28	38.47	38.50	35.82	36.25	35.42	qfq	4,415,505	161,111,968	-4.08%
2025-11-27	36.42	39.79	36.12	37.79	36.92	qfq	5,248,580	200,071,179	4.19%
2025-11-26	36.88	37.17	36.03	36.27	35.44	qfq	1,647,200	59,911,273	-0.77%
2025-11-25	36.23	37.59	35.76	36.55	35.71	qfq	2,714,869	100,039,731	1.92%
2025-11-24	35.68	36.35	35.54	35.86	35.04	qfq	1,466,975	52,854,486	0.96%
2025-11-21	35.61	36.25	35.44	35.52	34.71	qfq	1,658,400	59,480,047	-0.92%
2025-11-20	36.54	36.54	35.55	35.85	35.03	qfq	1,469,075	52,746,443	-1.40%
2025-11-19	35.58	36.80	35.57	36.36	35.53	qfq	2,182,000	79,163,096	1.76%
2025-11-18	35.90	36.28	35.51	35.73	34.91	qfq	1,495,100	53,617,034	-0.78%
2025-11-17	35.30	36.50	34.53	36.01	35.18	qfq	3,510,647	124,144,841	-1.13%
2025-11-14	36.54	37.23	36.00	36.42	35.58	qfq	3,941,617	144,716,763	1.56%
2025-11-13	35.70	35.98	35.25	35.86	35.04	qfq	1,945,315	69,328,856	0.48%
2025-11-12	35.76	36.42	35.60	35.69	34.87	qfq	2,115,111	76,059,088	0.20%
2025-11-11	36.23	36.40	35.35	35.62	34.80	qfq	2,023,681	72,164,311	-1.68%
2025-11-10	35.66	36.79	35.16	36.23	35.40	qfq	3,270,689	118,773,628	2.20%
2025-11-07	34.88	36.50	34.50	35.45	34.64	qfq	3,154,969	112,246,298	1.29%
2025-11-06	36.10	36.18	34.91	35.00	34.20	qfq	3,776,152	133,473,832	-2.89%
2025-11-05	34.26	36.80	34.26	36.04	35.21	qfq	6,214,816	225,287,618	3.00%
2025-11-04	34.36	35.84	34.30	34.99	34.19	qfq	4,477,234	157,019,584	1.27%
2025-11-03	33.88	34.74	32.71	34.55	33.76	qfq	5,789,881	195,641,197	-0.75%
2025-10-31	34.00	35.04	33.01	34.81	34.01	qfq	6,933,058	235,917,779	4.03%
2025-10-30	34.31	35.66	33.40	33.46	32.69	qfq	5,139,490	175,994,498	-4.40%
2025-10-29	32.85	36.12	32.85	35.00	34.20	qfq	7,523,759	263,570,876	5.52%
2025-10-28	32.60	33.90	32.40	33.17	32.41	qfq	5,326,373	177,504,760	1.84%
2025-10-27	32.11	32.90	31.74	32.57	31.82	qfq	2,892,800	93,701,334	1.72%
2025-10-24	31.65	32.24	31.65	32.02	31.29	qfq	2,618,667	83,560,461	-0.16%
2025-10-23	31.76	32.47	31.61	32.07	31.33	qfq	3,211,700	102,965,372	1.39%
2025-10-22	31.12	32.47	31.05	31.63	30.90	qfq	3,682,294	117,005,227	1.67%
2025-10-21	30.40	31.33	30.20	31.11	30.40	qfq	2,479,430	76,865,662	1.63%
2025-10-20	31.37	31.40	30.14	30.61	29.91	qfq	4,543,194	139,490,385	-2.42%
2025-10-17	30.21	31.96	30.16	31.37	30.65	qfq	5,145,866	161,141,581	3.84%
2025-10-16	30.58	30.68	30.06	30.21	29.52	qfq	1,426,787	43,298,739	-1.21%
2025-10-15	29.98	30.58	29.76	30.58	29.88	qfq	2,205,315	66,900,521	2.76%
2025-10-14	30.14	30.75	29.75	29.76	29.08	qfq	2,679,955	80,916,767	-1.26%
2025-10-13	29.70	30.43	29.40	30.14	29.45	qfq	2,493,472	74,947,557	-3.40%
2025-10-10	31.28	31.88	30.98	31.20	30.48	qfq	2,742,922	86,326,697	-0.38%
2025-10-09	30.97	31.43	30.81	31.32	30.60	qfq	2,790,900	86,972,749	1.36%
2025-09-30	30.82	31.05	30.80	30.90	30.19	qfq	1,598,700	49,453,936	0.29%
2025-09-29	30.60	31.09	30.30	30.81	30.10	qfq	1,951,159	60,052,393	0.13%
2025-09-26	30.63	31.28	30.50	30.77	30.06	qfq	2,082,830	64,183,206	-0.42%
2025-09-25	31.10	31.79	30.88	30.90	30.19	qfq	2,579,200	80,410,254	-0.77%
2025-09-24	30.86	31.18	30.60	31.14	30.43	qfq	1,798,179	55,753,621	0.91%
2025-09-23	31.55	31.62	30.45	30.86	30.15	qfq	3,013,996	93,031,857	-2.31%
2025-09-22	32.68	32.68	31.47	31.59	30.87	qfq	3,457,264	109,719,262	-3.31%
2025-09-19	32.51	32.74	31.97	32.67	31.92	qfq	3,528,869	114,253,646	-0.46%
2025-09-18	33.68	34.15	32.50	32.82	32.07	qfq	6,433,700	214,937,195	-4.12%
2025-09-17	34.56	35.96	34.06	34.23	33.45	qfq	6,020,658	209,859,138	-0.52%
2025-09-16	34.96	35.08	33.77	34.41	33.62	qfq	5,798,299	198,917,198	-1.40%
2025-09-15	34.40	35.10	33.64	34.90	34.10	qfq	7,441,898	256,822,746	1.84%
2025-09-12	35.13	35.45	34.23	34.27	33.48	qfq	7,424,546	257,256,343	-2.53%
2025-09-11	36.89	37.43	34.80	35.16	34.35	qfq	12,929,922	459,764,245	-2.52%
2025-09-10	32.90	36.07	32.90	36.07	35.24	qfq	8,297,863	289,710,071	10.00%
2025-09-09	33.22	33.66	32.20	32.79	32.04	qfq	8,376,640	274,571,524	-3.67%
2025-09-08	31.76	35.00	31.73	34.04	33.26	qfq	10,555,121	356,313,488	3.65%
2025-09-05	34.40	34.40	32.61	32.84	32.09	qfq	10,378,965	345,577,523	3.60%
2025-09-04	31.60	32.44	31.22	31.70	30.97	qfq	3,757,609	118,997,873	0.67%
2025-09-03	31.98	32.12	31.33	31.49	30.77	qfq	2,174,511	69,084,774	-1.07%
2025-09-02	32.78	32.99	31.66	31.83	31.10	qfq	3,767,425	121,134,222	-3.81%
2025-09-01	32.80	33.43	32.28	33.09	32.33	qfq	4,733,135	156,323,677	2.07%
2025-08-29	32.50	33.31	31.45	32.42	31.68	qfq	5,915,380	192,426,617	1.82%
2025-08-28	31.30	31.85	30.89	31.84	31.11	qfq	2,926,200	91,947,061	1.40%
2025-08-27	32.40	32.49	31.40	31.40	30.68	qfq	3,044,301	97,645,525	-3.06%
2025-08-26	32.59	32.85	32.32	32.39	31.65	qfq	3,191,655	103,911,902	-0.71%
2025-08-25	32.47	32.96	31.76	32.62	31.87	qfq	5,403,641	174,364,278	0.49%
2025-08-22	32.78	32.89	32.02	32.46	31.72	qfq	3,943,179	127,395,191	-0.31%
2025-08-21	32.22	32.90	31.85	32.56	31.81	qfq	5,335,116	173,388,517	1.06%
2025-08-20	31.60	32.80	31.30	32.22	31.48	qfq	6,365,663	204,148,577	2.48%
2025-08-19	31.51	31.78	31.29	31.44	30.72	qfq	3,648,270	114,898,549	-0.16%
2025-08-18	31.55	31.78	31.26	31.49	30.77	qfq	4,371,599	137,698,118	-0.16%
2025-08-15	31.80	31.97	31.13	31.54	30.82	qfq	4,731,623	148,724,740	-0.66%
2025-08-14	31.47	32.15	31.07	31.75	31.02	qfq	7,307,211	232,079,384	1.67%
2025-08-13	30.77	31.35	30.64	31.23	30.51	qfq	3,649,681	113,048,529	1.49%
2025-08-12	30.88	31.26	30.77	30.77	30.06	qfq	3,264,172	101,094,699	-0.26%
2025-08-11	30.58	30.87	30.54	30.85	30.14	qfq	2,503,221	76,989,972	0.46%
2025-08-08	30.79	30.95	30.11	30.71	30.01	qfq	5,536,300	169,019,959	-1.73%
2025-08-07	31.21	31.53	30.98	31.25	30.53	qfq	4,561,632	142,785,514	0.13%
2025-08-06	31.54	31.77	31.11	31.21	30.49	qfq	6,772,010	211,971,760	-1.14%
2025-08-05	32.40	32.60	31.55	31.57	30.85	qfq	9,687,980	308,605,965	-2.98%
2025-08-04	32.01	33.48	31.95	32.54	31.79	qfq	15,768,171	508,254,077	-8.34%
2025-08-01	35.88	37.00	35.50	35.50	34.69	qfq	4,515,493	161,310,644	-9.99%
2025-07-31	38.40	41.78	37.48	39.44	38.54	qfq	16,065,481	627,675,550	1.70%
2025-07-30	34.50	38.78	34.43	38.78	37.89	qfq	13,660,720	500,258,398	10.01%
2025-07-29	32.55	35.85	32.22	35.25	34.44	qfq	15,346,300	530,127,181	7.57%
2025-07-28	32.42	33.91	32.12	32.77	32.02	qfq	6,832,600	225,918,049	1.77%
2025-07-25	31.88	32.60	31.81	32.20	31.46	qfq	2,955,200	95,398,847	0.78%
2025-07-24	31.74	32.05	31.73	31.95	31.22	qfq	1,996,300	63,549,335	0.47%
2025-07-23	31.80	32.19	31.73	31.80	31.07	qfq	2,274,700	72,651,439	-0.56%
2025-07-22	32.80	32.95	31.82	31.98	31.25	qfq	5,621,500	181,109,309	-3.18%
2025-07-21	33.50	33.61	32.91	33.03	32.27	qfq	4,096,439	135,630,686	-2.16%
2025-07-18	33.36	33.96	33.16	33.76	32.99	qfq	3,878,300	130,245,149	1.20%
2025-07-17	33.18	33.41	33.08	33.36	32.60	qfq	2,608,300	86,760,714	0.57%
2025-07-16	33.33	33.56	32.80	33.17	32.41	qfq	2,418,787	80,614,294	-0.09%
2025-07-15	33.75	33.75	33.18	33.20	32.44	qfq	3,155,599	105,394,217	-1.63%
2025-07-14	33.77	34.13	33.41	33.75	32.98	qfq	4,005,400	134,868,454	-1.08%
2025-07-11	33.80	34.44	33.63	34.12	33.34	qfq	4,821,131	163,816,053	0.00%
2025-07-10	35.44	35.44	33.71	34.12	33.34	qfq	6,506,619	223,570,853	-2.79%
2025-07-09	35.45	35.79	35.05	35.10	34.30	qfq	7,079,200	250,143,418	-2.50%
2025-07-08	37.60	37.60	34.67	36.00	35.17	qfq	15,257,850	544,708,927	-3.74%
2025-07-07	34.35	37.40	33.10	37.40	36.54	qfq	11,439,290	409,087,059	10.00%
2025-07-04	33.96	34.80	33.05	34.00	33.22	qfq	7,324,900	248,549,548	0.29%
2025-07-03	34.51	34.58	33.50	33.90	33.12	qfq	8,454,904	287,136,932	-3.39%
2025-07-02	33.78	35.45	33.20	35.09	34.29	qfq	12,456,954	433,172,802	3.60%
2025-07-01	33.60	35.10	32.58	33.87	33.09	qfq	12,415,600	420,321,773	0.83%
2025-06-30	33.23	33.73	32.82	33.59	32.82	qfq	9,147,100	304,151,426	1.54%
2025-06-27	32.49	33.39	32.40	33.08	32.32	qfq	7,821,000	257,589,543	1.07%
2025-06-26	32.57	33.21	32.43	32.73	31.98	qfq	8,224,831	269,343,769	0.06%
2025-06-25	33.78	34.06	32.36	32.71	31.96	qfq	11,980,882	395,939,639	-4.38%
2025-06-24	34.81	35.50	34.00	34.21	33.43	qfq	11,197,144	387,364,692	-1.70%
2025-06-23	34.05	35.21	33.30	34.80	34.00	qfq	11,025,169	378,982,741	-1.39%
2025-06-20	33.80	35.31	33.10	35.29	34.48	qfq	13,335,846	459,122,026	2.77%
2025-06-19	35.21	35.92	33.84	34.34	33.55	qfq	14,526,790	506,707,293	-2.33%
2025-06-18	35.47	36.28	34.61	35.16	34.35	qfq	14,891,824	525,644,181	-4.01%
2025-06-17	39.10	40.19	36.63	36.63	35.79	qfq	17,451,051	664,941,457	-10.00%
2025-06-16	44.10	44.15	40.50	40.70	39.77	qfq	20,310,462	833,997,188	-9.56%
2025-06-13	42.88	45.18	42.11	45.00	43.97	qfq	17,104,619	752,838,183	0.00%
2025-06-12	44.50	45.54	42.10	45.00	43.97	qfq	19,927,952	874,713,156	0.83%
2025-06-11	46.51	48.01	43.01	44.63	43.61	qfq	21,716,486	991,837,800	0.97%
2025-06-10	44.20	44.20	43.20	44.20	43.19	qfq	12,332,139	544,455,584	10.00%
2025-06-09	39.00	40.18	38.61	40.18	39.26	qfq	11,627,391	463,339,751	9.99%
2025-06-06	35.60	36.53	32.82	36.53	35.69	qfq	17,690,638	619,138,569	7.92%
2025-06-05	33.80	33.85	32.62	33.85	32.45	qfq	5,120,899	172,073,128	10.01%
2025-06-04	30.77	30.77	29.19	30.77	29.50	qfq	8,756,625	266,298,691	10.01%
2025-06-03	27.97	27.97	27.97	27.97	26.81	qfq	2,584,000	72,274,480	9.99%
2025-05-30	23.20	25.43	23.20	25.43	24.38	qfq	5,104,802	126,851,989	9.99%
2025-05-29	24.00	24.00	23.05	23.12	22.16	qfq	1,839,800	42,912,024	-2.53%
2025-05-28	22.83	23.93	22.74	23.72	22.74	qfq	2,584,400	60,918,884	3.63%
2025-05-27	22.87	23.16	22.78	22.89	21.94	qfq	1,322,200	30,382,935	0.18%
2025-05-26	22.42	22.92	22.42	22.85	21.90	qfq	1,399,000	31,851,582	1.92%
2025-05-23	22.52	22.76	22.36	22.42	21.49	qfq	1,018,600	22,949,333	-0.84%
2025-05-22	22.63	23.15	22.50	22.61	21.67	qfq	1,621,700	36,917,866	-0.09%
2025-05-21	23.40	23.40	22.51	22.63	21.69	qfq	2,099,900	48,132,538	-3.08%
2025-05-20	22.56	23.45	22.50	23.35	22.38	qfq	1,677,800	38,886,381	3.59%
2025-05-19	22.82	22.91	22.37	22.54	21.61	qfq	1,532,300	34,562,639	-1.01%
2025-05-16	21.91	22.85	21.88	22.77	21.83	qfq	2,268,100	51,123,815	3.31%
2025-05-15	21.58	22.22	21.33	22.04	21.13	qfq	1,582,056	34,741,220	2.51%
2025-05-14	21.65	21.76	21.13	21.50	20.61	qfq	1,200,600	25,698,747	-1.15%
2025-05-13	22.00	22.15	21.68	21.75	20.85	qfq	1,097,219	23,960,120	-0.32%
2025-05-12	21.50	21.90	21.38	21.82	20.92	qfq	1,607,456	34,854,283	2.44%
2025-05-09	20.93	21.38	20.82	21.30	20.42	qfq	984,356	20,871,004	1.96%
2025-05-08	21.16	21.16	20.81	20.89	20.03	qfq	1,006,800	21,105,296	-1.00%
2025-05-07	21.22	21.47	20.93	21.10	20.23	qfq	1,730,681	36,635,496	-0.57%
2025-05-06	20.50	21.34	20.14	21.22	20.34	qfq	3,036,271	63,825,531	5.36%
2025-04-30	20.08	20.48	19.99	20.14	19.31	qfq	1,064,600	21,537,778	0.65%
2025-04-29	20.08	20.30	19.77	20.01	19.18	qfq	1,434,100	28,735,663	0.65%
2025-04-28	19.94	20.68	19.72	19.88	19.06	qfq	2,657,880	53,642,837	4.63%
2025-04-25	18.88	19.12	18.75	19.00	18.21	qfq	712,400	13,549,473	0.26%
2025-04-24	18.92	19.20	18.71	18.95	18.17	qfq	942,000	17,869,244	0.42%
2025-04-23	18.76	19.04	18.76	18.87	18.09	qfq	771,984	14,600,450	0.96%
2025-04-22	18.62	18.94	18.60	18.69	17.92	qfq	630,600	11,826,356	-0.48%
2025-04-21	18.46	18.79	18.28	18.78	18.00	qfq	924,600	17,228,802	1.95%
2025-04-18	18.20	18.49	18.20	18.42	17.66	qfq	546,500	10,026,119	0.60%
2025-04-17	18.22	18.45	18.19	18.31	17.55	qfq	629,876	11,562,192	-0.49%
2025-04-16	18.65	18.72	18.05	18.40	17.64	qfq	971,000	17,767,443	-0.97%
2025-04-15	19.40	19.40	18.47	18.58	17.81	qfq	1,308,900	24,420,925	-2.21%
2025-04-14	18.85	19.63	18.70	19.00	18.21	qfq	2,634,176	50,401,691	4.45%
2025-04-11	18.03	18.46	18.03	18.19	17.44	qfq	1,148,900	20,930,187	0.28%
2025-04-10	18.29	18.71	18.07	18.14	17.39	qfq	2,389,928	43,771,513	5.16%
2025-04-09	17.19	17.65	16.79	17.25	16.54	qfq	2,420,700	41,613,526	-2.27%
2025-04-08	17.70	17.79	16.80	17.65	16.92	qfq	2,026,424	35,263,585	-0.56%
2025-04-07	18.00	18.99	17.75	17.75	17.02	qfq	1,539,400	27,820,787	-9.99%
2025-04-03	20.50	20.71	19.50	19.72	18.90	qfq	2,793,200	55,568,589	-6.32%
2025-04-02	20.94	21.09	20.82	21.05	20.18	qfq	508,900	10,684,833	0.53%
2025-04-01	20.61	21.00	20.61	20.94	20.07	qfq	525,600	10,968,773	1.60%
2025-03-31	20.78	20.98	20.55	20.61	19.76	qfq	661,800	13,698,551	-1.58%
2025-03-28	21.40	21.42	20.91	20.94	20.07	qfq	635,926	13,419,749	-1.60%
2025-03-27	21.30	21.39	20.97	21.28	20.40	qfq	640,901	13,600,251	-0.09%
2025-03-26	21.25	21.46	21.16	21.30	20.42	qfq	699,500	14,932,721	0.09%
2025-03-25	21.56	21.60	21.10	21.28	20.40	qfq	623,200	13,275,119	-1.30%
2025-03-24	21.19	21.60	21.13	21.56	20.67	qfq	1,128,800	24,111,194	1.51%
2025-03-21	21.34	21.52	21.12	21.24	20.36	qfq	735,500	15,695,526	-1.30%
2025-03-20	21.74	21.82	21.46	21.52	20.63	qfq	685,500	14,812,017	-0.69%
2025-03-19	22.09	22.09	21.61	21.67	20.77	qfq	1,042,100	22,673,266	-1.90%
2025-03-18	21.90	22.09	21.70	22.09	21.18	qfq	967,500	21,190,909	1.14%
2025-03-17	21.93	22.24	21.71	21.84	20.94	qfq	1,547,400	33,953,669	-0.50%
2025-03-14	22.04	22.12	21.67	21.95	21.04	qfq	1,710,786	37,441,864	-0.41%
2025-03-13	22.10	22.33	21.81	22.04	21.13	qfq	1,433,492	31,590,641	0.18%
2025-03-12	21.75	22.60	21.74	22.00	21.09	qfq	2,269,500	50,497,173	1.20%
2025-03-11	21.61	21.82	21.39	21.74	20.84	qfq	1,284,500	27,771,617	0.09%
2025-03-10	21.44	21.94	21.33	21.72	20.82	qfq	1,546,200	33,586,173	1.07%
2025-03-07	21.25	21.88	21.16	21.49	20.60	qfq	1,388,600	29,955,540	1.08%
2025-03-06	21.04	21.35	20.95	21.26	20.38	qfq	1,407,692	29,797,936	1.05%
2025-03-05	21.15	21.28	20.71	21.04	20.17	qfq	909,338	19,000,207	-0.75%
2025-03-04	20.67	21.21	20.66	21.20	20.32	qfq	1,121,900	23,612,537	1.92%
2025-03-03	21.07	21.40	20.70	20.80	19.94	qfq	1,693,738	35,585,547	-1.14%
2025-02-28	20.92	21.53	20.80	21.04	20.17	qfq	2,059,100	43,559,003	0.57%
2025-02-27	20.84	21.07	20.66	20.92	20.05	qfq	1,019,500	21,317,612	0.34%
2025-02-26	20.72	20.95	20.69	20.85	19.99	qfq	769,300	16,016,283	0.53%
2025-02-25	21.02	21.18	20.68	20.74	19.88	qfq	1,052,700	21,999,031	-1.94%
2025-02-24	20.71	21.20	20.55	21.15	20.27	qfq	1,698,300	35,564,626	1.93%
2025-02-21	20.95	21.08	20.64	20.75	19.89	qfq	1,004,700	20,900,417	-0.95%
2025-02-20	20.60	21.03	20.39	20.95	20.08	qfq	1,240,300	25,785,370	1.70%
2025-02-19	20.30	20.60	19.66	20.60	19.75	qfq	994,900	20,280,099	1.38%
2025-02-18	20.64	20.70	20.24	20.32	19.48	qfq	909,700	18,611,040	-1.36%
2025-02-17	20.87	20.91	20.53	20.60	19.75	qfq	1,140,500	23,588,635	-1.25%
2025-02-14	20.74	21.18	20.66	20.86	20.00	qfq	1,122,500	23,521,088	0.58%
2025-02-13	21.11	21.19	20.68	20.74	19.88	qfq	1,652,700	34,539,688	-2.12%
2025-02-12	21.23	21.26	21.01	21.19	20.31	qfq	870,600	18,382,921	-0.14%
2025-02-11	21.17	21.32	20.97	21.22	20.34	qfq	940,100	19,888,540	0.09%
2025-02-10	21.08	21.25	20.67	21.20	20.32	qfq	1,647,750	34,538,144	0.81%
2025-02-07	21.40	21.47	20.78	21.03	20.16	qfq	2,206,300	46,608,064	-1.36%
2025-02-06	21.12	21.38	21.08	21.32	20.44	qfq	1,110,100	23,589,853	0.19%
2025-02-05	21.61	21.71	20.89	21.28	20.40	qfq	1,603,300	33,999,867	-2.03%
2025-01-27	21.54	22.02	21.41	21.72	20.82	qfq	2,038,000	44,317,141	1.31%
2025-01-24	21.33	21.47	21.03	21.44	20.55	qfq	1,183,200	25,194,648	1.08%
2025-01-23	21.53	21.69	21.19	21.21	20.33	qfq	1,239,900	26,477,375	-1.44%
2025-01-22	21.79	21.83	21.25	21.52	20.63	qfq	1,291,450	27,808,343	-1.42%
2025-01-21	21.62	22.18	21.48	21.83	20.93	qfq	1,692,400	36,861,114	1.06%
2025-01-20	21.18	22.07	21.13	21.60	20.71	qfq	2,250,850	48,644,816	3.15%
2025-01-17	20.66	20.99	20.39	20.94	20.07	qfq	830,500	17,254,861	1.45%
2025-01-16	20.84	21.10	20.49	20.64	19.79	qfq	1,105,200	22,992,630	-0.86%
2025-01-15	20.59	20.95	20.40	20.82	19.96	qfq	1,198,900	24,849,566	1.61%
2025-01-14	19.89	20.49	19.72	20.49	19.64	qfq	1,087,100	22,001,785	3.28%
2025-01-13	20.09	20.21	19.71	19.84	19.02	qfq	955,400	19,037,435	-2.02%
2025-01-10	20.96	20.96	20.24	20.25	19.41	qfq	1,074,800	22,163,401	-2.27%
2025-01-09	20.88	20.99	20.57	20.72	19.86	qfq	1,005,892	20,839,265	-0.77%
2025-01-08	20.32	21.00	19.90	20.88	20.02	qfq	1,888,400	38,673,312	2.25%
2025-01-07	19.87	20.55	19.77	20.42	19.57	qfq	1,571,000	31,826,998	2.92%
2025-01-06	20.15	20.47	19.68	19.84	19.02	qfq	1,455,189	29,082,786	-2.07%
2025-01-03	20.83	21.19	20.20	20.26	19.42	qfq	2,471,300	51,171,059	-2.46%
2025-01-02	20.91	21.33	20.71	20.77	19.91	qfq	2,131,450	44,756,032	-1.00%
2024-12-31	21.17	21.35	20.73	20.98	20.11	qfq	2,002,400	42,009,943	-0.57%
2024-12-30	21.02	21.20	20.81	21.10	20.23	qfq	2,130,505	44,805,683	-0.09%
2024-12-27	20.81	21.49	20.76	21.12	20.25	qfq	2,956,542	62,485,267	1.05%
2024-12-26	20.60	21.15	20.56	20.90	20.03	qfq	2,738,500	57,027,654	0.92%
2024-12-25	20.76	20.87	20.10	20.71	19.85	qfq	2,688,894	55,089,227	0.44%
2024-12-24	20.84	20.97	20.50	20.62	19.77	qfq	3,744,700	77,566,057	-0.63%
2024-12-23	22.00	22.30	20.71	20.75	19.89	qfq	5,367,258	114,190,998	-5.90%
2024-12-20	22.66	23.30	21.88	22.05	21.14	qfq	8,122,994	183,252,217	-1.78%
2024-12-19	24.40	24.81	22.45	22.45	21.52	qfq	11,986,964	278,813,764	-9.98%
2024-12-18	22.18	24.94	22.11	24.94	23.91	qfq	14,283,733	333,280,611	10.01%
2024-12-17	22.67	22.67	22.67	22.67	21.73	qfq	3,829,992	86,825,919	10.00%
2024-12-16	21.09	21.21	20.40	20.61	19.76	qfq	1,709,800	35,404,740	-2.32%
2024-12-13	20.68	21.25	20.66	21.10	20.23	qfq	2,574,900	54,238,043	1.10%
2024-12-12	20.71	20.98	20.46	20.87	20.01	qfq	2,026,910	41,999,014	1.41%
2024-12-11	19.81	20.66	19.73	20.58	19.73	qfq	2,571,006	52,186,633	4.10%
2024-12-10	20.00	20.08	19.72	19.77	18.95	qfq	1,242,000	24,673,639	0.87%
2024-12-09	19.51	19.65	19.39	19.60	18.79	qfq	921,800	17,987,201	0.46%
2024-12-06	19.42	19.55	19.31	19.51	18.70	qfq	517,800	10,072,689	0.62%
2024-12-05	19.37	19.45	19.17	19.39	18.59	qfq	686,000	13,267,167	0.41%
2024-12-04	19.73	19.87	19.28	19.31	18.51	qfq	1,101,100	21,521,800	-2.72%
2024-12-03	19.89	20.14	19.80	19.85	19.03	qfq	1,128,000	22,524,001	-0.15%
2024-12-02	20.05	20.06	19.75	19.88	19.06	qfq	1,212,600	24,110,421	-0.30%
2024-11-29	19.75	20.22	19.66	19.94	19.11	qfq	1,077,200	21,522,385	1.06%
2024-11-28	19.56	19.80	19.55	19.73	18.91	qfq	856,802	16,892,511	0.92%
2024-11-27	19.11	19.55	18.94	19.55	18.74	qfq	723,300	13,911,531	1.72%
2024-11-26	19.28	19.43	19.11	19.22	18.42	qfq	520,900	10,036,573	-0.31%
2024-11-25	19.03	19.33	18.99	19.28	18.48	qfq	606,300	11,632,848	1.37%
2024-11-22	19.72	19.77	19.02	19.02	18.23	qfq	1,159,944	22,478,668	-3.55%
2024-11-21	19.88	19.97	19.58	19.72	18.90	qfq	721,000	14,245,220	-0.90%
2024-11-20	19.80	19.94	19.76	19.90	19.08	qfq	989,600	19,655,660	0.25%
2024-11-19	19.54	19.92	19.48	19.85	19.03	qfq	751,300	14,789,584	1.53%
2024-11-18	19.80	20.07	19.50	19.55	18.74	qfq	1,008,500	19,922,759	-1.46%
2024-11-15	20.03	20.39	19.81	19.84	19.02	qfq	1,458,862	29,451,943	-0.95%
2024-11-14	20.35	20.50	20.01	20.03	19.20	qfq	1,515,400	30,726,079	-1.52%
2024-11-13	20.25	20.54	19.90	20.34	19.50	qfq	1,716,558	34,650,320	0.84%
2024-11-12	20.00	20.44	19.91	20.17	19.33	qfq	2,054,157	41,433,915	1.15%
2024-11-11	19.95	20.24	19.72	19.94	19.11	qfq	1,791,300	35,683,737	-0.55%
2024-11-08	20.30	20.43	19.99	20.05	19.22	qfq	1,594,912	32,151,659	0.50%
2024-11-07	19.40	19.95	19.30	19.95	19.12	qfq	1,644,176	32,496,924	1.94%
2024-11-06	19.69	19.85	19.52	19.57	18.76	qfq	1,481,300	29,135,034	-0.66%
2024-11-05	19.55	19.77	19.31	19.70	18.88	qfq	1,795,800	35,190,487	-0.05%
2024-11-04	19.40	19.72	19.13	19.71	18.89	qfq	1,820,371	35,243,055	1.60%
2024-11-01	19.53	19.89	19.37	19.40	18.60	qfq	1,613,495	31,569,592	-1.22%
2024-10-31	20.15	20.22	19.21	19.64	18.83	qfq	3,259,300	63,681,488	-4.71%
2024-10-30	20.30	20.85	20.25	20.61	19.76	qfq	1,217,800	25,138,875	0.44%
2024-10-29	20.75	21.00	20.45	20.52	19.67	qfq	1,027,000	21,277,043	-1.25%
2024-10-28	20.65	20.89	20.53	20.78	19.92	qfq	1,069,600	22,165,650	0.82%
2024-10-25	20.42	20.79	20.35	20.61	19.76	qfq	953,900	19,649,184	0.88%
2024-10-24	20.47	20.61	20.22	20.43	19.58	qfq	693,300	14,119,553	-0.34%
2024-10-23	20.68	20.78	20.40	20.50	19.65	qfq	936,800	19,283,976	-0.87%
2024-10-22	20.33	20.68	20.18	20.68	19.82	qfq	1,097,400	22,478,424	1.77%
2024-10-21	20.24	20.77	20.24	20.32	19.48	qfq	1,414,334	28,927,932	0.64%
2024-10-18	19.90	20.58	19.73	20.19	19.35	qfq	2,188,734	43,896,798	1.05%
2024-10-17	20.14	20.45	19.90	19.98	19.15	qfq	967,300	19,469,318	-0.79%
2024-10-16	20.15	20.45	19.81	20.14	19.31	qfq	1,386,900	27,945,233	-1.08%
2024-10-15	20.88	20.97	20.27	20.36	19.52	qfq	1,238,000	25,498,229	-2.77%
2024-10-14	20.69	21.03	20.41	20.94	20.07	qfq	1,650,900	34,257,675	1.40%
2024-10-11	21.40	21.42	20.48	20.65	19.80	qfq	2,387,995	49,998,992	-4.40%
2024-10-10	20.20	22.39	20.20	21.60	20.71	qfq	5,087,971	109,641,488	5.93%
2024-10-09	22.11	22.11	19.94	20.39	19.55	qfq	3,336,600	69,020,751	-7.95%
2024-10-08	23.73	23.84	21.70	22.15	21.23	qfq	4,905,117	110,884,321	1.98%
2024-09-30	20.70	21.90	20.44	21.72	20.82	qfq	3,335,400	70,620,531	8.11%
2024-09-27	19.86	20.30	19.51	20.09	19.26	qfq	1,750,570	34,754,916	2.76%
2024-09-26	19.16	19.60	18.88	19.55	18.74	qfq	1,811,200	34,760,051	1.98%
2024-09-25	19.71	19.85	19.05	19.17	18.38	qfq	1,786,300	34,793,768	-2.24%
2024-09-24	19.14	19.67	18.94	19.61	18.80	qfq	1,270,100	24,532,428	2.72%
2024-09-23	19.00	19.40	18.96	19.09	18.30	qfq	1,012,992	19,367,980	-0.21%
2024-09-20	19.22	19.39	19.00	19.13	18.34	qfq	1,418,000	27,141,864	-0.83%
2024-09-19	18.90	19.40	18.90	19.29	18.49	qfq	1,765,000	33,878,772	1.69%
2024-09-18	18.11	19.21	17.94	18.97	18.18	qfq	2,234,569	41,968,591	3.95%
2024-09-13	18.06	18.48	17.93	18.25	17.49	qfq	1,650,800	30,100,583	1.56%
2024-09-12	17.91	18.22	17.86	17.97	17.23	qfq	872,800	15,726,347	0.22%
2024-09-11	17.68	18.20	17.41	17.93	17.19	qfq	1,391,400	24,833,703	0.34%
2024-09-10	17.90	17.92	17.51	17.87	17.13	qfq	1,407,296	24,933,723	0.17%
2024-09-09	17.97	18.18	17.67	17.84	17.10	qfq	2,180,600	38,956,912	-0.34%
2024-09-06	18.44	18.58	17.90	17.90	17.16	qfq	1,668,000	30,204,117	-3.24%
2024-09-05	18.45	18.90	18.39	18.50	17.73	qfq	1,955,000	36,325,073	-0.43%
2024-09-04	18.16	19.00	18.16	18.58	17.81	qfq	2,502,500	46,635,659	1.31%
2024-09-03	18.41	18.92	17.93	18.34	17.58	qfq	3,071,097	56,388,069	-1.66%
2024-09-02	18.67	19.44	18.60	18.65	17.88	qfq	3,231,900	61,237,219	-2.76%
2024-08-30	18.20	19.18	17.75	19.18	18.39	qfq	4,118,556	76,356,713	9.98%
2024-08-29	16.49	18.21	16.40	17.44	16.72	qfq	2,478,066	42,676,799	5.31%
2024-08-28	16.25	16.95	16.25	16.56	15.87	qfq	1,595,700	26,549,274	1.60%
2024-08-27	16.60	16.60	16.20	16.30	15.63	qfq	632,300	10,347,895	-1.39%
2024-08-26	16.63	16.85	16.40	16.53	15.85	qfq	640,800	10,624,769	-1.78%
2024-08-23	16.89	16.98	16.70	16.83	16.13	qfq	471,000	7,907,984	-0.30%
2024-08-22	17.27	17.37	16.85	16.88	16.18	qfq	715,200	12,156,473	-2.26%
2024-08-21	17.32	17.39	17.11	17.27	16.55	qfq	381,360	6,579,878	-0.40%
2024-08-20	17.47	17.47	17.15	17.34	16.62	qfq	513,400	8,859,159	-0.34%
2024-08-19	17.73	17.86	17.36	17.40	16.68	qfq	513,900	8,982,433	-1.36%
2024-08-16	17.70	17.75	17.45	17.64	16.91	qfq	692,600	12,185,186	-0.28%
2024-08-15	17.79	17.82	17.33	17.69	16.96	qfq	948,200	16,655,780	-0.95%
2024-08-14	17.75	17.99	17.42	17.86	17.12	qfq	765,600	13,608,371	1.02%
2024-08-13	17.47	17.69	17.27	17.68	16.95	qfq	533,600	9,352,569	1.20%
2024-08-12	17.51	17.75	17.33	17.47	16.75	qfq	433,500	7,593,610	-0.74%
2024-08-09	17.67	18.04	17.60	17.60	16.87	qfq	533,800	9,505,963	-0.68%
2024-08-08	17.56	17.75	17.33	17.72	16.99	qfq	452,503	7,963,139	0.91%
2024-08-07	17.75	17.75	17.46	17.56	16.83	qfq	420,217	7,382,819	-1.29%
2024-08-06	17.70	17.85	17.56	17.79	17.05	qfq	514,800	9,122,778	1.14%
2024-08-05	17.41	17.90	17.41	17.59	16.86	qfq	685,600	12,107,198	0.29%
2024-08-02	17.53	17.79	17.41	17.54	16.81	qfq	445,100	7,834,225	-0.45%
2024-08-01	18.10	18.20	17.48	17.62	16.89	qfq	1,146,700	20,292,083	-2.76%
2024-07-31	17.44	18.20	17.31	18.12	17.37	qfq	665,000	11,941,380	4.44%
2024-07-30	17.47	17.59	17.20	17.35	16.63	qfq	435,400	7,564,149	-0.12%
2024-07-29	17.75	17.75	17.35	17.37	16.65	qfq	483,200	8,423,717	-1.86%
2024-07-26	17.21	17.79	17.21	17.70	16.97	qfq	440,500	7,756,380	1.84%
2024-07-25	17.22	17.60	17.10	17.38	16.66	qfq	381,000	6,619,166	0.75%
2024-07-24	17.72	17.90	17.20	17.25	16.54	qfq	621,600	10,857,843	-2.65%
2024-07-23	18.20	18.29	17.68	17.72	16.99	qfq	654,587	11,731,170	-3.43%
2024-07-22	18.57	18.57	18.18	18.35	17.59	qfq	277,280	5,075,189	0.11%
2024-07-19	18.32	18.49	18.21	18.33	17.57	qfq	339,831	6,225,731	-0.38%
2024-07-18	18.49	18.62	18.20	18.40	17.64	qfq	522,714	9,595,997	-1.18%
2024-07-17	18.35	18.76	18.27	18.62	17.85	qfq	527,800	9,789,196	1.47%
2024-07-16	18.84	18.91	18.33	18.35	17.59	qfq	680,300	12,577,829	-3.42%
2024-07-15	19.02	19.45	18.83	19.00	18.21	qfq	437,000	8,320,978	-1.45%
2024-07-12	19.35	19.47	19.21	19.28	18.48	qfq	456,180	8,818,446	-0.36%
2024-07-11	18.84	19.50	18.82	19.35	18.55	qfq	829,400	15,922,903	4.09%
2024-07-10	18.75	18.75	18.25	18.59	17.82	qfq	559,300	10,338,467	0.92%
2024-07-09	18.40	18.59	17.88	18.42	17.66	qfq	961,300	17,529,859	0.33%
2024-07-08	18.96	19.12	18.26	18.36	17.60	qfq	480,700	8,904,870	-3.47%
2024-07-05	18.66	19.15	18.50	19.02	18.23	qfq	430,400	8,083,468	1.49%
2024-07-04	19.02	19.18	18.61	18.74	17.96	qfq	493,900	9,303,109	-1.47%
2024-07-03	19.20	19.36	19.01	19.02	18.23	qfq	353,300	6,770,088	-1.30%
2024-07-02	19.64	19.71	19.12	19.27	18.47	qfq	779,900	15,055,340	-2.18%
2024-07-01	18.92	19.85	18.91	19.70	18.88	qfq	1,009,300	19,661,372	4.18%
2024-06-28	18.85	19.16	18.70	18.91	18.13	qfq	740,779	14,056,751	0.27%
2024-06-27	19.18	19.50	18.71	18.86	18.08	qfq	904,400	17,235,453	-2.53%
2024-06-26	18.85	19.38	18.79	19.35	18.55	qfq	627,400	12,052,638	1.79%
2024-06-25	18.80	19.19	18.69	19.01	18.22	qfq	775,380	14,733,289	0.85%
2024-06-24	19.60	19.68	18.76	18.85	18.07	qfq	782,400	14,934,472	-4.70%
2024-06-21	19.26	19.98	19.26	19.78	18.96	qfq	627,500	12,415,523	1.85%
2024-06-20	19.83	19.99	19.37	19.42	18.62	qfq	704,962	13,780,227	-1.92%
2024-06-19	19.70	19.92	19.43	19.80	18.98	qfq	768,100	15,126,479	0.41%
2024-06-18	20.04	20.08	19.61	19.72	18.90	qfq	905,100	17,928,581	-1.50%
2024-06-17	20.55	20.61	19.79	20.02	19.19	qfq	1,296,599	26,058,335	-2.86%
2024-06-14	20.85	21.10	20.48	20.61	19.76	qfq	625,062	12,946,449	-1.86%
2024-06-13	20.75	21.27	20.52	21.00	20.13	qfq	681,921	14,253,469	1.35%
2024-06-12	20.76	21.18	20.70	20.72	19.86	qfq	416,521	8,670,773	-0.19%
2024-06-11	20.90	21.19	20.33	20.76	19.90	qfq	996,003	20,460,918	-0.43%
2024-06-07	20.83	21.57	20.67	20.85	19.99	qfq	598,600	12,525,092	-0.33%
2024-06-06	21.48	21.49	20.73	20.92	20.05	qfq	779,300	16,357,643	-2.15%
2024-06-05	22.12	22.18	21.26	21.38	20.49	qfq	843,787	18,214,341	-2.86%
2024-06-04	21.95	22.10	21.72	22.01	21.10	qfq	559,700	12,274,175	-1.83%
2024-06-03	22.68	22.82	22.18	22.42	20.97	qfq	821,021	18,467,637	-1.62%
2024-05-31	22.79	23.01	22.66	22.79	21.32	qfq	518,621	11,823,891	0.00%
2024-05-30	23.03	23.14	22.70	22.79	21.32	qfq	382,400	8,743,353	-1.13%
2024-05-29	23.04	23.25	22.81	23.05	21.56	qfq	583,500	13,444,856	1.05%
2024-05-28	23.28	23.28	22.80	22.81	21.34	qfq	454,200	10,447,653	-2.15%
2024-05-27	22.99	23.33	22.66	23.31	21.81	qfq	853,678	19,634,071	1.75%
2024-05-24	23.24	23.53	22.84	22.91	21.43	qfq	670,000	15,475,947	-1.67%
2024-05-23	23.62	23.70	23.14	23.30	21.80	qfq	821,517	19,209,205	-1.77%
2024-05-22	24.41	24.48	23.61	23.72	22.19	qfq	709,440	16,976,471	-2.83%
2024-05-21	24.22	24.83	23.63	24.41	22.84	qfq	1,059,890	25,953,260	1.24%
2024-05-20	23.60	24.17	23.59	24.11	22.56	qfq	1,417,562	34,007,235	2.16%
2024-05-17	24.28	24.30	23.30	23.60	22.08	qfq	1,603,129	37,983,938	-3.32%
2024-05-16	24.50	25.11	24.21	24.41	22.84	qfq	1,002,442	24,615,707	-1.21%
2024-05-15	24.58	25.17	24.58	24.71	23.12	qfq	1,074,200	26,714,256	-0.56%
2024-05-14	24.12	24.89	23.89	24.85	23.25	qfq	1,659,723	40,645,031	3.63%
2024-05-13	23.75	24.28	23.52	23.98	22.43	qfq	1,483,217	35,474,408	0.50%
2024-05-10	24.21	24.21	23.69	23.86	22.32	qfq	946,000	22,576,726	-0.46%
2024-05-09	24.16	24.60	23.68	23.97	22.42	qfq	1,131,200	27,362,939	-0.79%
2024-05-08	24.05	24.22	23.90	24.16	22.60	qfq	995,200	23,993,076	-0.25%
2024-05-07	23.86	24.24	23.42	24.22	22.66	qfq	1,488,656	35,493,628	1.25%
2024-05-06	23.00	24.05	23.00	23.92	22.38	qfq	1,182,040	27,942,175	3.82%
2024-04-30	22.89	23.44	22.66	23.04	21.55	qfq	886,900	20,489,273	0.48%
2024-04-29	22.49	23.15	22.47	22.93	21.45	qfq	1,091,000	24,965,662	2.83%
2024-04-26	22.20	22.33	21.97	22.30	20.86	qfq	548,200	12,147,912	0.63%
2024-04-25	22.24	22.30	21.72	22.16	20.73	qfq	674,440	14,857,189	-0.67%
2024-04-24	21.75	22.42	21.21	22.31	20.87	qfq	1,030,200	22,569,672	3.62%
2024-04-23	21.28	21.70	21.28	21.53	20.14	qfq	586,000	12,585,446	0.89%
2024-04-22	20.71	21.80	20.56	21.34	19.96	qfq	895,478	19,182,925	2.35%
2024-04-19	21.31	21.46	20.72	20.85	19.51	qfq	555,000	11,655,795	-1.93%
2024-04-18	21.76	21.77	21.14	21.26	19.89	qfq	576,800	12,313,423	-1.35%
2024-04-17	20.58	21.56	20.30	21.55	20.16	qfq	639,600	13,554,306	6.21%
2024-04-16	21.39	21.58	20.26	20.29	18.98	qfq	865,200	17,911,377	-5.32%
2024-04-15	21.87	21.99	21.14	21.43	20.05	qfq	729,000	15,737,129	-1.38%
2024-04-12	21.39	21.87	21.28	21.73	20.33	qfq	905,600	19,592,685	1.73%
2024-04-11	21.64	21.80	21.30	21.36	19.98	qfq	489,100	10,529,478	-1.70%
2024-04-10	21.83	21.99	21.35	21.73	20.33	qfq	531,100	11,492,545	-0.46%
2024-04-09	21.75	22.06	21.66	21.83	20.42	qfq	637,600	13,931,186	0.05%
2024-04-08	21.88	22.08	21.43	21.82	20.41	qfq	1,022,400	22,237,414	0.23%
2024-04-03	21.68	22.08	21.65	21.77	20.37	qfq	616,626	13,472,803	0.60%
2024-04-02	21.40	21.73	21.31	21.64	20.24	qfq	617,826	13,321,189	1.03%
2024-04-01	20.91	21.59	20.60	21.42	20.04	qfq	794,304	16,915,624	3.98%
2024-03-29	20.64	20.75	20.32	20.60	19.27	qfq	438,867	8,997,704	-0.19%
2024-03-28	20.77	20.99	20.55	20.64	19.31	qfq	549,800	11,420,680	-1.67%
2024-03-27	20.76	21.40	20.75	20.99	19.64	qfq	1,100,900	23,224,357	0.91%
2024-03-26	21.65	21.65	20.50	20.80	19.46	qfq	941,200	19,661,864	-2.80%
2024-03-25	20.85	21.78	20.55	21.40	20.02	qfq	1,269,500	27,196,559	2.64%
2024-03-22	20.98	20.98	20.64	20.85	19.51	qfq	669,886	13,945,176	0.14%
2024-03-21	20.87	21.15	20.61	20.82	19.48	qfq	749,000	15,628,014	-0.05%
2024-03-20	21.00	21.17	20.79	20.83	19.49	qfq	688,875	14,445,561	-0.76%
2024-03-19	20.79	21.33	20.62	20.99	19.64	qfq	1,324,400	27,841,159	1.21%
2024-03-18	20.40	20.75	20.40	20.74	19.40	qfq	818,900	16,912,660	1.52%
2024-03-15	20.02	20.50	19.90	20.43	19.11	qfq	778,400	15,783,894	1.44%
2024-03-14	19.92	20.45	19.91	20.14	18.84	qfq	717,000	14,469,136	0.50%
2024-03-13	19.88	20.18	19.71	20.04	18.75	qfq	754,900	15,070,369	1.11%
2024-03-12	19.70	19.85	19.53	19.82	18.54	qfq	794,300	15,682,005	0.76%
2024-03-11	18.86	19.94	18.82	19.67	18.40	qfq	1,279,710	24,947,557	3.85%
2024-03-08	18.90	19.14	18.82	18.94	17.72	qfq	390,800	7,397,560	0.26%
2024-03-07	19.36	19.45	18.82	18.89	17.67	qfq	509,400	9,728,682	-1.92%
2024-03-06	19.30	19.39	18.94	19.26	18.02	qfq	456,100	8,749,596	-0.47%
2024-03-05	19.76	19.76	19.19	19.35	18.10	qfq	594,740	11,522,457	-2.03%
2024-03-04	19.71	19.93	19.32	19.75	18.48	qfq	820,400	16,089,261	-0.40%
2024-03-01	19.51	19.99	19.23	19.83	18.55	qfq	1,229,400	24,082,701	1.12%
2024-02-29	18.81	19.65	18.81	19.61	18.35	qfq	784,400	15,153,133	3.10%
2024-02-28	20.03	20.04	19.00	19.02	17.79	qfq	1,385,900	27,205,121	-4.90%
2024-02-27	18.88	20.09	18.66	20.00	18.71	qfq	1,896,100	37,002,132	5.82%
2024-02-26	18.60	18.90	18.31	18.90	17.68	qfq	892,700	16,602,921	1.72%
2024-02-23	18.50	18.64	18.23	18.58	17.38	qfq	724,170	13,370,658	0.54%
2024-02-22	18.33	18.75	18.32	18.48	17.29	qfq	549,100	10,130,462	-0.22%
2024-02-21	18.05	19.19	18.05	18.52	17.33	qfq	1,297,749	24,073,444	1.59%
2024-02-20	18.14	18.52	17.56	18.23	17.05	qfq	732,220	13,315,242	0.39%
2024-02-19	18.05	18.41	17.95	18.16	16.99	qfq	984,955	17,896,407	1.00%
2024-02-08	17.41	18.15	17.10	17.98	16.82	qfq	1,296,560	22,827,671	3.33%
2024-02-07	17.14	18.30	16.84	17.40	16.28	qfq	1,659,436	29,351,310	1.46%
2024-02-06	16.08	17.48	15.45	17.15	16.04	qfq	1,556,351	25,759,903	7.32%
2024-02-05	16.98	16.98	15.30	15.98	14.95	qfq	1,481,200	23,840,484	-6.00%
2024-02-02	17.41	18.13	16.24	17.00	15.90	qfq	1,686,040	29,167,202	-1.96%
2024-02-01	17.52	17.88	17.13	17.34	16.22	qfq	1,175,944	20,535,589	-2.03%
2024-01-31	18.92	18.95	17.63	17.70	16.56	qfq	1,900,620	34,510,297	-6.65%
2024-01-30	19.43	19.60	18.82	18.96	17.74	qfq	1,454,700	27,936,616	-3.61%
2024-01-29	20.54	20.56	19.62	19.67	18.40	qfq	1,812,400	36,141,215	-4.19%
2024-01-26	20.73	20.99	20.40	20.53	19.21	qfq	1,508,000	31,169,317	-2.00%
2024-01-25	20.81	21.09	20.40	20.95	19.60	qfq	2,087,400	43,411,521	0.10%
2024-01-24	19.90	21.20	19.86	20.93	19.58	qfq	3,753,730	77,563,336	5.81%
2024-01-23	20.30	20.40	18.53	19.78	18.50	qfq	2,671,809	52,282,391	-3.84%
2024-01-22	21.02	21.65	20.01	20.57	19.24	qfq	3,620,679	75,380,879	-3.88%
2024-01-19	20.44	21.90	20.30	21.40	20.02	qfq	4,204,308	90,003,410	4.14%
2024-01-18	21.00	21.00	19.81	20.55	19.22	qfq	2,488,007	50,500,349	-2.42%
2024-01-17	20.55	21.50	20.20	21.06	19.70	qfq	3,288,902	68,882,586	3.24%
2024-01-16	20.50	20.72	19.90	20.40	19.08	qfq	1,955,331	39,643,149	-0.87%
2024-01-15	20.68	21.05	20.40	20.58	19.25	qfq	1,957,743	40,543,561	-1.29%
2024-01-12	20.44	21.70	20.28	20.85	19.51	qfq	3,323,068	69,623,274	1.81%
2024-01-11	20.21	20.58	19.97	20.48	19.16	qfq	2,248,400	45,575,028	-0.82%
2024-01-10	20.28	21.75	19.88	20.65	19.32	qfq	2,900,431	60,606,815	2.33%
2024-01-09	19.85	20.35	19.85	20.18	18.88	qfq	728,000	14,641,926	1.46%
2024-01-08	20.31	20.31	19.76	19.89	18.61	qfq	510,503	10,207,083	-0.80%
2024-01-05	20.25	20.42	19.99	20.05	18.76	qfq	506,303	10,237,130	-1.09%
2024-01-04	20.22	20.38	19.99	20.27	18.96	qfq	439,700	8,860,227	0.30%
2024-01-03	20.28	20.32	20.08	20.21	18.91	qfq	481,425	9,724,769	-0.59%
2024-01-02	20.35	20.38	20.08	20.33	19.02	qfq	521,400	10,571,821	0.74%
2023-12-29	19.95	20.25	19.83	20.18	18.88	qfq	665,500	13,389,671	1.25%
2023-12-28	19.43	19.94	19.22	19.93	18.64	qfq	739,700	14,560,550	2.78%
2023-12-27	19.43	19.43	19.03	19.39	18.14	qfq	593,000	11,392,407	0.31%
2023-12-26	20.00	20.00	19.22	19.33	18.08	qfq	1,027,070	20,060,442	-3.25%
2023-12-25	20.20	20.24	19.89	19.98	18.69	qfq	631,791	12,645,761	-1.09%
2023-12-22	20.36	20.48	20.17	20.20	18.90	qfq	541,000	11,001,692	-1.17%
2023-12-21	20.21	20.45	19.60	20.44	19.12	qfq	728,800	14,698,930	1.14%
2023-12-20	20.17	20.52	20.12	20.21	18.91	qfq	605,638	12,313,542	-0.35%
2023-12-19	20.03	20.32	19.96	20.28	18.97	qfq	746,467	15,039,058	1.25%
2023-12-18	20.32	20.52	20.02	20.03	18.74	qfq	760,300	15,384,715	-1.18%
2023-12-15	20.44	20.60	20.16	20.27	18.96	qfq	505,867	10,310,238	-0.78%
2023-12-14	20.32	20.62	20.30	20.43	19.11	qfq	573,800	11,740,490	0.39%
2023-12-13	20.50	20.58	20.28	20.35	19.04	qfq	615,600	12,572,403	-0.68%
2023-12-12	20.20	20.53	20.04	20.49	19.17	qfq	514,287	10,467,984	1.19%
2023-12-11	20.03	20.25	19.67	20.25	18.94	qfq	849,500	17,015,358	1.00%
2023-12-08	20.67	20.70	20.05	20.05	18.76	qfq	812,400	16,494,942	-3.14%
2023-12-07	20.68	20.90	20.55	20.70	19.37	qfq	514,600	10,636,820	0.15%
2023-12-06	20.39	20.75	20.32	20.67	19.34	qfq	516,400	10,629,132	0.83%
2023-12-05	20.83	20.85	20.50	20.50	19.18	qfq	526,800	10,887,181	-1.58%
2023-12-04	20.87	20.92	20.74	20.83	19.49	qfq	522,400	10,871,942	-0.10%
2023-12-01	20.80	20.94	20.73	20.85	19.51	qfq	474,000	9,865,146	-0.24%
2023-11-30	20.80	20.95	20.69	20.90	19.55	qfq	436,700	9,090,124	-0.10%
2023-11-29	20.82	21.00	20.77	20.92	19.57	qfq	727,400	15,208,560	0.48%
2023-11-28	20.60	20.84	20.54	20.82	19.48	qfq	624,428	12,955,855	0.58%
2023-11-27	20.77	20.77	20.45	20.70	19.37	qfq	634,200	13,055,958	-0.24%
2023-11-24	20.96	21.14	20.65	20.75	19.41	qfq	638,187	13,272,312	-1.10%
2023-11-23	20.70	21.00	20.70	20.98	19.63	qfq	452,500	9,454,573	0.67%
2023-11-22	20.90	21.09	20.79	20.84	19.50	qfq	528,524	11,056,333	-0.57%
2023-11-21	20.89	21.16	20.87	20.96	19.61	qfq	836,500	17,561,864	-0.14%
2023-11-20	20.81	21.00	20.53	20.99	19.64	qfq	770,400	15,992,177	0.67%
2023-11-17	20.67	20.86	20.57	20.85	19.51	qfq	521,100	10,822,163	0.48%
2023-11-16	20.95	20.96	20.72	20.75	19.41	qfq	506,700	10,552,652	-1.05%
2023-11-15	20.92	21.18	20.78	20.97	19.62	qfq	649,887	13,606,514	0.24%
2023-11-14	20.60	21.00	20.58	20.92	19.57	qfq	868,400	18,073,402	0.82%
2023-11-13	20.92	21.00	20.40	20.75	19.41	qfq	1,387,886	28,643,292	-0.24%
2023-11-10	20.80	20.81	20.54	20.80	19.46	qfq	532,800	11,015,592	-0.24%
2023-11-09	20.71	21.00	20.58	20.85	19.51	qfq	912,700	18,955,460	0.72%
2023-11-08	20.60	20.80	20.44	20.70	19.37	qfq	827,800	17,125,024	0.63%
2023-11-07	20.32	20.59	20.18	20.57	19.24	qfq	961,900	19,582,996	0.98%
2023-11-06	20.13	20.37	20.08	20.37	19.06	qfq	798,900	16,179,241	1.19%
2023-11-03	20.06	20.30	19.91	20.13	18.83	qfq	736,300	14,825,841	-0.15%
2023-11-02	20.21	20.40	19.97	20.16	18.86	qfq	1,139,500	22,934,993	-0.93%
2023-11-01	20.07	20.40	19.74	20.35	19.04	qfq	996,500	20,051,146	1.09%
2023-10-31	20.15	20.22	19.93	20.13	18.83	qfq	825,700	16,573,297	-0.74%
2023-10-30	20.25	20.50	20.11	20.28	18.97	qfq	764,500	15,472,013	-0.20%
2023-10-27	19.67	20.37	19.67	20.32	19.01	qfq	735,224	14,818,687	2.47%
2023-10-26	19.86	20.00	19.46	19.83	18.55	qfq	760,024	14,939,210	-0.85%
2023-10-25	20.39	20.48	19.95	20.00	18.71	qfq	684,500	13,764,576	-1.38%
2023-10-24	19.65	20.35	19.58	20.28	18.97	qfq	619,807	12,417,559	3.36%
2023-10-23	20.08	20.08	19.41	19.62	18.35	qfq	795,803	15,700,771	-1.60%
2023-10-20	20.04	20.47	19.87	19.94	18.65	qfq	759,357	15,193,119	-0.94%
2023-10-19	20.22	20.41	20.08	20.13	18.83	qfq	710,857	14,383,390	-1.32%
2023-10-18	20.93	20.98	20.30	20.40	19.08	qfq	917,100	18,805,689	-2.53%
2023-10-17	20.93	21.01	20.71	20.93	19.58	qfq	483,400	10,088,180	0.00%
2023-10-16	20.88	21.03	20.77	20.93	19.58	qfq	674,779	14,082,096	-0.10%
2023-10-13	21.18	21.18	20.86	20.95	19.60	qfq	622,700	13,039,322	-1.09%
2023-10-12	21.20	21.31	21.00	21.18	19.81	qfq	651,800	13,768,009	0.28%
2023-10-11	21.59	21.83	21.10	21.12	19.76	qfq	1,503,100	32,076,315	-2.18%
2023-10-10	21.80	21.87	21.51	21.59	20.20	qfq	649,303	14,055,261	0.00%
2023-10-09	21.59	21.91	21.46	21.59	20.20	qfq	949,600	20,586,225	0.19%
2023-09-28	22.19	22.19	21.54	21.55	20.16	qfq	1,058,600	23,053,072	-2.22%
2023-09-27	21.91	22.29	21.85	22.04	20.62	qfq	621,200	13,710,772	0.59%
2023-09-26	22.38	22.50	21.86	21.91	20.50	qfq	822,999	18,180,570	-2.27%
2023-09-25	23.62	23.62	22.15	22.42	20.97	qfq	1,452,536	32,934,851	-5.12%
2023-09-22	22.71	23.73	22.61	23.63	22.11	qfq	1,408,400	32,936,937	2.78%
2023-09-21	23.15	23.22	22.90	22.99	21.51	qfq	464,400	10,685,655	-0.91%
2023-09-20	23.06	23.28	22.90	23.20	21.70	qfq	631,900	14,594,102	0.13%
2023-09-19	23.50	23.53	22.93	23.17	21.68	qfq	610,507	14,149,349	-1.03%
2023-09-18	22.74	23.58	22.51	23.41	21.90	qfq	693,832	16,117,016	2.54%
2023-09-15	22.50	23.00	22.36	22.83	21.36	qfq	529,400	12,060,085	1.29%
2023-09-14	22.76	22.90	22.38	22.54	21.09	qfq	457,607	10,341,523	-1.10%
2023-09-13	23.09	23.26	22.71	22.79	21.32	qfq	543,400	12,459,710	-1.56%
2023-09-12	23.22	23.43	23.09	23.15	21.66	qfq	485,600	11,284,356	-1.11%
2023-09-11	23.33	23.60	22.91	23.41	21.90	qfq	766,832	17,853,449	0.21%
2023-09-08	23.54	23.54	23.06	23.36	21.85	qfq	550,500	12,824,628	-0.85%
2023-09-07	23.90	24.08	23.52	23.56	22.04	qfq	675,700	16,048,826	-1.38%
2023-09-06	23.96	24.35	23.80	23.89	22.35	qfq	547,200	13,137,836	-0.50%
2023-09-05	24.07	24.24	23.93	24.01	22.46	qfq	753,200	18,134,485	-0.37%
2023-09-04	23.69	24.23	23.69	24.10	22.55	qfq	1,288,300	30,984,113	1.99%
2023-09-01	23.14	23.67	23.14	23.63	22.11	qfq	896,517	21,095,354	2.34%
2023-08-31	22.88	23.30	22.61	23.09	21.60	qfq	1,390,713	32,051,117	0.09%
2023-08-30	22.74	23.32	22.60	23.07	21.58	qfq	721,818	16,662,549	1.54%
2023-08-29	22.40	22.75	22.11	22.72	21.25	qfq	650,400	14,673,926	1.29%
2023-08-28	23.58	23.60	22.17	22.43	20.98	qfq	1,231,438	27,796,741	-0.44%
2023-08-25	22.83	23.13	22.25	22.53	21.08	qfq	1,042,110	23,464,547	-1.87%
2023-08-24	22.86	23.23	22.51	22.96	21.48	qfq	644,200	14,717,774	0.31%
2023-08-23	23.63	23.63	22.80	22.89	21.41	qfq	748,000	17,201,760	-2.43%
2023-08-22	23.68	23.76	23.12	23.46	21.95	qfq	732,100	17,124,828	-1.18%
2023-08-21	24.03	24.21	23.66	23.74	22.21	qfq	898,700	21,486,257	-1.12%
2023-08-18	24.10	24.49	23.75	24.01	22.46	qfq	1,287,900	31,062,349	-0.41%
2023-08-17	23.34	24.20	22.92	24.11	22.56	qfq	1,956,205	46,225,237	3.39%
2023-08-16	23.70	23.80	22.30	23.32	21.82	qfq	2,823,805	65,460,147	-2.75%
2023-08-15	23.73	24.01	23.45	23.98	22.43	qfq	981,024	23,248,741	0.80%
2023-08-14	23.17	23.79	22.87	23.79	22.26	qfq	1,128,900	26,558,496	2.45%
2023-08-11	23.40	23.64	23.17	23.22	21.72	qfq	741,997	17,365,328	-0.68%
2023-08-10	23.35	23.38	23.11	23.38	21.87	qfq	693,112	16,132,634	0.17%
2023-08-09	23.45	23.45	23.20	23.34	21.83	qfq	707,418	16,491,696	-0.64%
2023-08-08	23.70	23.90	23.38	23.49	21.98	qfq	810,800	19,107,125	-0.89%
2023-08-07	24.22	24.38	23.50	23.70	22.17	qfq	1,989,845	47,204,743	-2.03%
2023-08-04	24.82	24.90	24.17	24.19	22.63	qfq	1,370,800	33,545,263	-1.83%
2023-08-03	24.22	24.65	23.88	24.64	23.05	qfq	1,394,100	33,866,023	0.33%
2023-08-02	24.67	24.71	24.33	24.56	22.98	qfq	816,600	19,981,252	-0.45%
2023-08-01	25.30	25.54	24.50	24.67	23.08	qfq	1,689,900	42,001,879	-2.53%
2023-07-31	24.97	25.38	24.41	25.31	23.68	qfq	1,936,765	48,429,209	1.48%
2023-07-28	24.84	25.19	24.48	24.94	23.33	qfq	1,448,705	36,201,636	0.97%
2023-07-27	24.78	24.98	24.59	24.70	23.11	qfq	1,188,800	29,419,155	0.00%
2023-07-26	24.88	25.09	24.59	24.70	23.11	qfq	835,700	20,691,444	-1.00%
2023-07-25	24.60	25.05	24.58	24.95	23.34	qfq	1,486,100	37,036,566	1.96%
2023-07-24	24.46	24.75	24.26	24.47	22.89	qfq	733,718	17,971,339	-0.04%
2023-07-21	24.20	24.69	24.19	24.48	22.90	qfq	1,241,300	30,449,645	0.49%
2023-07-20	24.48	24.85	24.21	24.36	22.79	qfq	1,532,300	37,651,807	-0.37%
2023-07-19	24.29	24.59	24.24	24.45	22.87	qfq	1,026,000	25,042,435	0.66%
2023-07-18	24.37	24.75	24.20	24.29	22.72	qfq	1,362,900	33,303,543	-0.25%
2023-07-17	24.22	24.45	23.79	24.35	22.78	qfq	1,191,400	28,767,275	0.58%