SECURITY DETAIL · RAW DATA

健麾信息605186.SH

ASSECNYSTOCK

最近收盘价28.802026-07-17

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）4,586,000

成交额（元）136,163,887

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 2 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
2024-08-19	2024-08-23	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-18	2023-08-25	cash_dividend	0.09	—	—	—	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	32.30	32.37	28.80	28.80	28.80	qfq	4,586,000	136,163,887	-10.00%
2026-07-16	31.27	32.54	31.23	32.00	32.00	qfq	2,839,393	90,750,669	0.88%
2026-07-15	32.30	32.35	31.42	31.72	31.72	qfq	2,122,800	67,502,035	-0.88%
2026-07-14	30.83	32.28	30.69	32.00	32.00	qfq	4,059,500	127,793,242	3.53%
2026-07-13	32.50	32.74	30.82	30.91	30.91	qfq	4,384,342	138,313,980	-5.70%
2026-07-10	33.50	33.55	31.57	32.78	32.78	qfq	3,338,000	108,993,205	0.18%
2026-07-09	31.31	32.72	31.31	32.72	32.72	qfq	3,173,900	102,079,677	2.19%
2026-07-08	31.93	32.79	31.10	32.02	32.02	qfq	4,017,700	128,042,666	0.03%
2026-07-07	33.72	33.82	31.80	32.01	32.01	qfq	5,672,400	186,311,235	-5.07%
2026-07-06	33.84	34.68	33.10	33.72	33.72	qfq	6,994,300	236,414,753	1.38%
2026-07-03	30.20	33.72	30.20	33.26	33.26	qfq	7,051,700	227,320,854	8.41%
2026-07-02	31.10	32.15	29.90	30.68	30.68	qfq	4,881,400	151,609,807	-1.98%
2026-07-01	31.40	31.95	31.09	31.30	31.30	qfq	3,739,700	117,646,300	-0.19%
2026-06-30	30.93	32.48	30.80	31.36	31.36	qfq	4,019,300	126,094,384	-0.25%
2026-06-29	32.17	32.90	31.13	31.44	31.44	qfq	6,172,100	195,590,682	-2.36%
2026-06-26	34.00	34.11	31.82	32.20	32.20	qfq	9,285,700	305,221,675	-5.04%
2026-06-25	34.80	36.58	33.80	33.91	33.91	qfq	10,835,200	377,776,313	-3.31%
2026-06-24	34.45	35.43	33.60	35.07	35.07	qfq	10,295,000	356,697,072	1.80%
2026-06-23	33.71	35.30	33.71	34.45	34.45	qfq	7,643,300	264,801,751	1.09%
2026-06-22	34.21	34.21	32.63	34.08	34.08	qfq	7,079,638	236,718,171	0.62%
2026-06-18	32.85	34.67	32.85	33.87	33.87	qfq	10,053,800	340,213,426	3.11%
2026-06-17	32.51	33.97	32.50	32.85	32.85	qfq	7,793,400	256,004,628	-1.11%
2026-06-16	32.30	33.99	31.00	33.22	33.22	qfq	14,217,200	462,729,984	4.47%
2026-06-15	33.51	36.20	30.84	31.80	31.80	qfq	20,073,800	669,673,981	-7.21%
2026-06-12	33.80	36.50	32.60	34.27	34.27	qfq	18,675,700	647,184,358	-0.17%
2026-06-11	31.68	34.41	31.50	34.33	34.33	qfq	14,556,097	488,261,829	7.31%
2026-06-10	30.00	32.70	29.63	31.99	31.99	qfq	12,751,900	402,169,048	4.34%
2026-06-09	28.88	31.11	28.28	30.66	30.66	qfq	11,134,048	332,267,169	6.31%
2026-06-08	28.05	29.43	27.71	28.84	28.84	qfq	6,972,000	200,562,360	-0.17%
2026-06-05	28.27	28.89	27.45	28.89	28.89	qfq	7,163,583	201,983,176	2.16%
2026-06-04	27.54	28.66	27.28	28.28	28.28	qfq	6,511,800	183,285,102	1.40%
2026-06-03	27.07	28.80	26.80	27.89	27.89	qfq	8,070,100	226,445,776	2.42%
2026-06-02	26.88	27.68	25.90	27.23	27.23	qfq	7,115,600	190,738,768	-0.11%
2026-06-01	26.60	27.93	26.51	27.26	27.26	qfq	9,659,200	264,659,530	2.48%
2026-05-29	26.83	26.95	26.14	26.60	26.60	qfq	8,723,500	230,150,864	-0.34%
2026-05-28	27.30	27.99	26.12	26.69	26.69	qfq	13,501,500	361,925,828	-1.98%
2026-05-27	25.15	27.67	24.44	27.23	27.23	qfq	19,568,699	525,328,703	8.27%
2026-05-26	24.62	26.07	23.37	25.15	25.15	qfq	9,660,999	239,210,658	2.15%
2026-05-25	24.78	24.93	24.19	24.62	24.62	qfq	4,093,100	100,119,257	-0.04%
2026-05-22	24.79	25.02	24.14	24.63	24.63	qfq	5,431,700	133,550,914	-0.65%
2026-05-21	25.30	25.80	24.53	24.79	24.79	qfq	7,723,418	194,335,293	-2.02%
2026-05-20	25.59	25.99	24.73	25.30	25.30	qfq	10,124,500	255,162,038	-2.24%
2026-05-19	26.26	27.51	25.46	25.88	25.88	qfq	14,469,010	380,762,142	-2.27%
2026-05-18	25.80	26.87	25.70	26.48	26.48	qfq	10,729,106	282,841,841	3.32%
2026-05-15	25.30	26.37	25.11	25.63	25.63	qfq	11,181,200	289,773,558	1.50%
2026-05-14	24.46	25.75	24.33	25.25	25.25	qfq	13,090,492	329,007,724	2.77%
2026-05-13	23.07	25.39	23.00	24.57	24.57	qfq	19,380,214	467,930,359	5.86%
2026-05-12	22.72	24.63	22.72	23.21	23.21	qfq	21,490,550	506,666,233	3.66%
2026-05-11	20.50	22.39	20.35	22.39	22.39	qfq	5,825,444	127,951,553	10.02%
2026-05-08	19.83	20.35	19.83	20.35	20.35	qfq	1,917,900	38,772,840	0.94%
2026-05-07	20.08	20.35	20.03	20.16	20.16	qfq	2,428,200	48,984,819	0.10%
2026-05-06	20.15	20.37	19.97	20.14	20.14	qfq	3,003,454	60,535,133	0.95%
2026-04-30	19.95	20.17	19.63	19.95	19.95	qfq	2,351,800	46,851,003	0.00%
2026-04-29	19.50	20.06	19.16	19.95	19.95	qfq	3,699,900	72,895,575	-1.24%
2026-04-28	19.99	20.38	19.81	20.20	20.20	qfq	2,202,900	44,563,957	0.80%
2026-04-27	19.74	20.09	19.51	20.04	20.04	qfq	1,651,544	32,784,429	1.42%
2026-04-24	19.64	19.93	19.33	19.76	19.76	qfq	1,720,421	33,827,204	1.02%
2026-04-23	19.71	19.89	19.51	19.56	19.56	qfq	1,402,300	27,562,582	-0.86%
2026-04-22	20.06	20.06	19.63	19.73	19.73	qfq	1,477,800	29,213,653	-1.15%
2026-04-21	20.10	20.15	19.83	19.96	19.96	qfq	1,196,000	23,844,034	-0.60%
2026-04-20	19.86	20.29	19.70	20.08	20.08	qfq	2,011,799	40,362,734	1.26%
2026-04-17	19.90	20.01	19.58	19.83	19.83	qfq	1,514,000	29,921,276	0.00%
2026-04-16	19.44	19.99	19.32	19.83	19.83	qfq	1,726,879	33,964,916	2.01%
2026-04-15	19.47	19.60	19.36	19.44	19.44	qfq	1,272,679	24,760,971	0.36%
2026-04-14	19.62	19.72	19.08	19.37	19.37	qfq	1,338,477	25,857,672	-0.62%
2026-04-13	19.47	19.58	19.28	19.49	19.49	qfq	1,235,500	23,998,643	0.10%
2026-04-10	19.34	19.72	19.30	19.47	19.47	qfq	1,402,044	27,399,183	1.30%
2026-04-09	19.74	19.74	19.16	19.22	19.22	qfq	1,702,400	32,976,305	-2.54%
2026-04-08	19.36	20.00	19.31	19.72	19.72	qfq	2,284,900	45,082,765	3.52%
2026-04-07	18.56	19.25	18.46	19.05	19.05	qfq	2,178,500	41,414,740	2.86%
2026-04-03	19.39	19.48	18.50	18.52	18.52	qfq	2,157,900	40,535,353	-4.68%
2026-04-02	19.59	19.80	19.33	19.43	19.43	qfq	1,298,000	25,301,970	-1.32%
2026-04-01	19.79	19.92	19.47	19.69	19.69	qfq	1,542,200	30,283,340	1.39%
2026-03-31	19.85	19.93	19.42	19.42	19.42	qfq	1,630,000	32,058,295	-0.66%
2026-03-30	18.95	19.59	18.95	19.55	19.55	qfq	1,815,418	35,119,294	1.40%
2026-03-27	18.90	19.34	18.73	19.28	19.28	qfq	1,960,600	37,471,534	1.63%
2026-03-26	19.35	19.57	18.87	18.97	18.97	qfq	2,399,808	45,927,333	-1.71%
2026-03-25	19.13	19.55	19.13	19.30	19.30	qfq	2,275,100	44,078,587	0.94%
2026-03-24	18.94	19.21	18.35	19.12	19.12	qfq	2,865,900	53,825,794	4.77%
2026-03-23	19.33	19.40	18.15	18.25	18.25	qfq	3,596,200	67,540,908	-6.79%
2026-03-20	20.61	20.82	19.55	19.58	19.58	qfq	3,003,900	59,915,884	-4.95%
2026-03-19	21.06	21.21	20.50	20.60	20.60	qfq	1,621,100	33,671,697	-2.88%
2026-03-18	20.86	21.23	20.65	21.21	21.21	qfq	1,940,000	40,651,140	1.73%
2026-03-17	21.50	21.50	20.81	20.85	20.85	qfq	1,485,500	31,340,397	-2.11%
2026-03-16	21.20	21.41	21.04	21.30	21.30	qfq	1,505,700	31,944,871	0.33%
2026-03-13	21.38	21.64	21.14	21.23	21.23	qfq	1,721,800	36,815,684	-0.70%
2026-03-12	21.58	21.88	21.31	21.38	21.38	qfq	2,080,000	44,870,997	-1.25%
2026-03-11	21.96	22.07	21.54	21.65	21.65	qfq	1,791,300	38,983,609	-1.46%
2026-03-10	21.45	21.98	21.45	21.97	21.97	qfq	1,949,300	42,605,034	2.81%
2026-03-09	21.24	21.60	21.10	21.37	21.37	qfq	2,449,300	52,266,332	-0.60%
2026-03-06	20.69	21.54	20.67	21.50	21.50	qfq	2,094,066	44,394,478	3.91%
2026-03-05	20.79	20.91	20.53	20.69	20.69	qfq	2,109,000	43,752,497	1.22%
2026-03-04	20.72	20.78	20.30	20.44	20.44	qfq	2,372,000	48,692,873	-1.35%
2026-03-03	21.53	21.74	20.72	20.72	20.72	qfq	3,428,900	72,658,683	-4.30%
2026-03-02	21.68	22.00	21.16	21.65	21.65	qfq	3,631,100	78,563,461	-0.28%
2026-02-27	21.94	22.00	21.59	21.71	21.71	qfq	2,445,500	53,102,263	-1.05%
2026-02-26	22.39	22.41	21.83	21.94	21.94	qfq	2,567,165	56,524,924	-1.30%
2026-02-25	22.18	22.39	22.11	22.23	22.23	qfq	2,353,700	52,357,426	0.23%
2026-02-24	22.47	22.50	21.99	22.18	22.18	qfq	2,576,041	57,046,056	-0.14%
2026-02-13	22.17	22.53	22.17	22.21	22.21	qfq	2,134,299	47,710,309	-0.31%
2026-02-12	22.52	22.52	22.03	22.28	22.28	qfq	2,728,300	60,926,561	0.22%
2026-02-11	22.53	22.61	22.00	22.23	22.23	qfq	2,888,800	64,603,149	-1.02%
2026-02-10	22.43	22.66	22.28	22.46	22.46	qfq	2,785,200	62,471,104	0.40%
2026-02-09	22.00	22.39	21.92	22.37	22.37	qfq	4,209,600	93,391,179	2.61%
2026-02-06	22.39	22.97	21.80	21.80	21.80	qfq	5,304,300	117,461,789	0.28%
2026-02-05	22.10	22.36	21.74	21.74	21.74	qfq	3,335,200	73,593,721	-1.32%
2026-02-04	22.15	22.20	21.82	22.03	22.03	qfq	2,438,800	53,642,973	-0.54%
2026-02-03	21.88	22.20	21.86	22.15	22.15	qfq	2,639,500	58,263,575	1.47%
2026-02-02	22.01	22.35	21.80	21.83	21.83	qfq	3,268,805	72,362,782	-0.86%
2026-01-30	22.09	22.22	21.72	22.02	22.02	qfq	2,728,000	59,887,697	-0.94%
2026-01-29	21.57	22.79	21.32	22.23	22.23	qfq	6,491,194	144,487,250	2.49%
2026-01-28	21.84	21.89	21.40	21.69	21.69	qfq	2,832,089	61,306,465	-1.32%
2026-01-27	21.91	22.10	21.35	21.98	21.98	qfq	3,804,205	82,633,679	-1.66%
2026-01-26	22.18	22.38	21.71	22.35	22.35	qfq	5,214,905	114,880,207	0.81%
2026-01-23	21.88	22.20	21.73	22.17	22.17	qfq	4,034,900	88,665,825	1.28%
2026-01-22	21.76	21.93	21.63	21.89	21.89	qfq	3,067,700	66,933,952	0.46%
2026-01-21	21.30	21.83	21.17	21.79	21.79	qfq	4,299,105	92,638,525	2.11%
2026-01-20	21.90	21.90	21.08	21.34	21.34	qfq	4,899,200	104,615,096	-1.98%
2026-01-19	21.41	21.89	21.26	21.77	21.77	qfq	5,166,473	112,040,451	1.16%
2026-01-16	21.92	22.06	21.41	21.52	21.52	qfq	5,509,900	119,287,820	-0.97%
2026-01-15	22.66	22.82	21.54	21.73	21.73	qfq	10,264,973	226,215,969	-7.81%
2026-01-14	22.97	24.34	22.45	23.57	23.57	qfq	20,743,955	488,048,308	2.61%
2026-01-13	21.11	22.97	20.94	22.97	22.97	qfq	7,611,700	167,625,836	10.01%
2026-01-12	20.50	21.07	20.43	20.88	20.88	qfq	4,072,700	84,658,479	2.71%
2026-01-09	20.19	20.49	20.00	20.33	20.33	qfq	2,418,700	49,015,565	1.04%
2026-01-08	19.70	20.15	19.68	20.12	20.12	qfq	2,497,801	49,944,446	1.98%
2026-01-07	20.21	20.22	19.71	19.73	19.73	qfq	2,265,301	45,016,408	-1.45%
2026-01-06	20.38	20.43	19.96	20.02	20.02	qfq	1,794,201	36,120,030	-1.14%
2026-01-05	19.66	20.38	19.66	20.25	20.25	qfq	2,017,400	40,577,337	3.05%
2025-12-31	19.63	19.75	19.37	19.65	19.65	qfq	1,359,000	26,624,181	-0.05%
2025-12-30	19.68	19.81	19.40	19.66	19.66	qfq	1,501,100	29,473,700	-0.30%
2025-12-29	19.80	19.85	19.58	19.72	19.72	qfq	1,146,700	22,593,097	-0.50%
2025-12-26	20.06	20.14	19.73	19.82	19.82	qfq	1,576,300	31,384,174	-1.59%
2025-12-25	19.78	20.18	19.71	20.14	20.14	qfq	1,364,600	27,307,167	1.72%
2025-12-24	19.68	19.96	19.61	19.80	19.80	qfq	1,037,800	20,588,558	0.76%
2025-12-23	19.83	19.95	19.56	19.65	19.65	qfq	1,345,000	26,494,245	-1.31%
2025-12-22	19.88	20.39	19.86	19.91	19.91	qfq	2,429,294	48,884,772	0.15%
2025-12-19	19.80	20.00	19.66	19.88	19.88	qfq	1,217,500	24,117,595	0.40%
2025-12-18	19.33	19.98	19.21	19.80	19.80	qfq	1,727,100	34,118,124	2.54%
2025-12-17	19.48	19.48	18.93	19.31	19.31	qfq	1,292,500	24,785,005	0.21%
2025-12-16	19.57	19.71	19.21	19.27	19.27	qfq	1,338,400	25,964,368	-1.98%
2025-12-15	19.50	19.78	19.13	19.66	19.66	qfq	1,233,600	24,149,772	0.82%
2025-12-12	19.80	20.10	19.47	19.50	19.50	qfq	1,657,000	32,686,705	-1.91%
2025-12-11	20.39	20.42	19.88	19.88	19.88	qfq	1,462,800	29,418,968	-2.07%
2025-12-10	20.46	20.60	20.12	20.30	20.30	qfq	1,116,200	22,670,836	-1.22%
2025-12-09	21.16	21.16	20.50	20.55	20.55	qfq	1,470,700	30,482,791	-1.49%
2025-12-08	20.75	20.98	20.52	20.86	20.86	qfq	1,456,282	30,298,703	0.58%
2025-12-05	20.37	20.78	19.99	20.74	20.74	qfq	1,807,900	36,852,500	2.32%
2025-12-04	20.79	20.85	20.21	20.27	20.27	qfq	1,462,282	29,884,387	-2.03%
2025-12-03	21.05	21.05	20.55	20.69	20.69	qfq	1,590,800	32,918,874	-0.67%
2025-12-02	20.98	21.05	20.70	20.83	20.83	qfq	1,235,970	25,753,131	-0.67%
2025-12-01	20.91	21.34	20.91	20.97	20.97	qfq	1,456,900	30,832,206	-0.29%
2025-11-28	20.80	21.05	20.69	21.03	21.03	qfq	1,333,800	27,878,304	1.25%
2025-11-27	20.78	20.99	20.59	20.77	20.77	qfq	1,125,968	23,391,429	0.14%
2025-11-26	21.13	21.58	20.74	20.74	20.74	qfq	1,358,735	28,714,094	-2.26%
2025-11-25	21.04	21.50	20.99	21.22	21.22	qfq	1,618,866	34,540,151	0.86%
2025-11-24	20.51	21.20	20.51	21.04	21.04	qfq	2,002,666	41,822,427	2.89%
2025-11-21	21.06	21.39	20.29	20.45	20.45	qfq	2,415,400	50,063,711	-3.81%
2025-11-20	21.30	21.39	20.80	21.26	21.26	qfq	1,909,100	40,327,939	0.47%
2025-11-19	21.51	21.76	21.10	21.16	21.16	qfq	1,872,199	39,847,810	-2.53%
2025-11-18	21.51	21.84	21.43	21.71	21.71	qfq	1,543,700	33,404,416	0.51%
2025-11-17	21.50	21.75	21.19	21.60	21.60	qfq	1,773,600	38,142,734	0.47%
2025-11-14	21.44	21.75	21.32	21.50	21.50	qfq	1,485,626	32,119,964	0.19%
2025-11-13	21.25	21.49	21.16	21.46	21.46	qfq	1,637,557	34,971,403	0.66%
2025-11-12	21.32	21.55	21.12	21.32	21.32	qfq	1,477,900	31,534,446	0.00%
2025-11-11	21.30	21.42	21.11	21.32	21.32	qfq	1,443,800	30,687,402	-0.05%
2025-11-10	21.31	21.53	21.17	21.33	21.33	qfq	1,541,457	32,818,869	0.09%
2025-11-07	21.50	21.61	21.16	21.31	21.31	qfq	1,944,700	41,450,935	-0.88%
2025-11-06	21.62	21.67	21.26	21.50	21.50	qfq	2,280,200	48,926,841	-0.97%
2025-11-05	21.00	21.89	20.98	21.71	21.71	qfq	3,909,100	84,177,258	2.79%
2025-11-04	21.08	21.17	20.88	21.12	21.12	qfq	1,567,500	32,962,008	0.14%
2025-11-03	20.92	21.15	20.70	21.09	21.09	qfq	2,267,700	47,527,362	1.25%
2025-10-31	20.61	20.89	20.46	20.83	20.83	qfq	2,072,800	43,027,360	1.56%
2025-10-30	20.62	20.98	20.47	20.51	20.51	qfq	2,693,589	55,764,148	0.24%
2025-10-29	20.79	20.79	20.35	20.46	20.46	qfq	1,648,000	33,805,368	-1.11%
2025-10-28	20.35	20.82	20.10	20.69	20.69	qfq	2,434,400	50,129,927	1.92%
2025-10-27	20.40	20.45	19.93	20.30	20.30	qfq	2,045,100	41,331,535	1.00%
2025-10-24	20.00	20.24	19.92	20.10	20.10	qfq	1,403,500	28,242,894	0.55%
2025-10-23	19.75	20.01	19.58	19.99	19.99	qfq	1,643,100	32,520,468	1.22%
2025-10-22	19.80	19.91	19.71	19.75	19.75	qfq	1,334,100	26,420,525	-0.10%
2025-10-21	19.60	19.80	19.43	19.77	19.77	qfq	1,401,000	27,547,053	1.13%
2025-10-20	19.40	19.55	19.21	19.55	19.55	qfq	1,724,957	33,432,310	2.68%
2025-10-17	19.50	19.62	19.02	19.04	19.04	qfq	1,644,100	31,685,965	-2.36%
2025-10-16	19.68	19.81	19.42	19.50	19.50	qfq	1,390,200	27,239,165	-1.27%
2025-10-15	19.69	19.85	19.39	19.75	19.75	qfq	1,760,300	34,730,665	1.02%
2025-10-14	19.73	19.93	19.48	19.55	19.55	qfq	2,066,100	40,676,816	-0.15%
2025-10-13	19.01	19.65	18.98	19.58	19.58	qfq	2,326,184	45,178,946	-1.01%
2025-10-10	19.85	20.09	19.74	19.78	19.78	qfq	2,215,600	43,971,949	-0.40%
2025-10-09	20.03	20.22	19.86	19.86	19.86	qfq	2,192,107	43,763,103	-0.90%
2025-09-30	20.39	20.40	20.00	20.04	20.04	qfq	1,898,500	38,255,518	-0.89%
2025-09-29	19.99	20.22	19.56	20.22	20.22	qfq	2,022,000	40,502,852	1.25%
2025-09-26	20.08	20.30	19.86	19.97	19.97	qfq	1,843,495	36,966,961	-0.94%
2025-09-25	20.58	20.70	20.09	20.16	20.16	qfq	2,194,100	44,463,530	-1.56%
2025-09-24	20.04	20.54	19.84	20.48	20.48	qfq	1,948,932	39,654,830	2.25%
2025-09-23	20.70	20.86	19.77	20.03	20.03	qfq	3,098,300	62,240,457	-3.56%
2025-09-22	20.51	21.33	20.51	20.77	20.77	qfq	1,943,000	40,511,130	1.27%
2025-09-19	20.85	20.95	20.48	20.51	20.51	qfq	1,766,800	36,476,113	-1.54%
2025-09-18	21.34	21.62	20.65	20.83	20.83	qfq	3,215,900	67,956,505	-2.75%
2025-09-17	20.94	21.97	20.88	21.42	21.42	qfq	4,593,557	98,760,906	2.49%
2025-09-16	20.89	20.95	20.65	20.90	20.90	qfq	1,478,200	30,809,857	0.58%
2025-09-15	20.87	20.95	20.68	20.78	20.78	qfq	1,137,700	23,664,508	-0.43%
2025-09-12	21.02	21.10	20.74	20.87	20.87	qfq	1,953,000	40,876,607	-0.62%
2025-09-11	20.93	21.08	20.54	21.00	21.00	qfq	1,803,000	37,608,327	0.14%
2025-09-10	20.58	21.18	20.58	20.97	20.97	qfq	2,095,900	43,895,316	1.30%
2025-09-09	21.20	21.25	20.63	20.70	20.70	qfq	2,051,500	42,780,119	-2.40%
2025-09-08	20.60	21.26	20.50	21.21	21.21	qfq	2,722,400	57,251,649	1.58%
2025-09-05	20.92	21.04	20.54	20.88	20.88	qfq	2,607,900	54,284,466	0.38%
2025-09-04	20.84	21.20	20.50	20.80	20.80	qfq	2,666,100	55,739,947	0.14%
2025-09-03	21.39	21.52	20.66	20.77	20.77	qfq	2,822,100	59,446,121	-2.90%
2025-09-02	21.96	21.97	21.12	21.39	21.39	qfq	2,640,900	56,375,719	-2.37%
2025-09-01	21.66	22.41	21.65	21.91	21.91	qfq	2,880,100	63,092,138	1.15%
2025-08-29	21.99	22.06	21.52	21.66	21.66	qfq	2,174,000	47,182,895	-0.96%
2025-08-28	22.19	22.36	21.08	21.87	21.87	qfq	3,632,600	78,966,465	-1.17%
2025-08-27	22.89	23.16	22.10	22.13	22.13	qfq	3,899,400	88,027,457	-2.68%
2025-08-26	22.32	23.11	22.21	22.74	22.74	qfq	4,014,132	91,094,885	1.93%
2025-08-25	23.14	23.20	22.23	22.31	22.31	qfq	5,529,000	124,888,326	-3.00%
2025-08-22	23.05	23.22	22.83	23.00	23.00	qfq	2,324,300	53,420,588	-0.26%
2025-08-21	23.16	23.29	22.93	23.06	23.06	qfq	1,760,800	40,684,547	-0.43%
2025-08-20	23.22	23.34	23.00	23.16	23.16	qfq	1,849,882	42,803,278	-0.34%
2025-08-19	23.13	23.35	22.92	23.24	23.24	qfq	1,994,500	46,243,004	0.48%
2025-08-18	23.57	23.60	23.05	23.13	23.13	qfq	3,573,300	83,212,078	-1.03%
2025-08-15	23.26	23.54	23.11	23.37	23.37	qfq	2,514,700	58,782,917	1.13%
2025-08-14	24.18	24.24	23.00	23.11	23.11	qfq	4,107,470	96,424,483	-4.70%
2025-08-13	23.84	24.40	23.46	24.25	24.25	qfq	4,500,400	108,227,466	2.06%
2025-08-12	23.58	24.44	23.33	23.76	23.76	qfq	6,344,147	151,871,380	1.24%
2025-08-11	22.48	23.67	22.44	23.47	23.47	qfq	4,840,535	111,887,834	4.68%
2025-08-08	22.48	22.60	22.15	22.42	22.42	qfq	1,750,800	39,123,110	-0.58%
2025-08-07	22.75	23.06	22.41	22.55	22.55	qfq	2,685,000	60,918,737	0.09%
2025-08-06	22.60	22.81	22.29	22.53	22.53	qfq	1,860,900	41,736,830	-0.22%
2025-08-05	22.66	22.80	22.19	22.58	22.58	qfq	1,921,799	43,126,107	-0.35%
2025-08-04	22.30	22.66	21.98	22.66	22.66	qfq	1,862,600	41,721,412	1.61%
2025-08-01	22.07	22.35	21.97	22.30	22.30	qfq	1,889,671	41,901,023	1.50%
2025-07-31	21.92	22.50	21.86	21.97	21.97	qfq	1,424,800	31,459,696	-0.50%
2025-07-30	22.49	22.52	21.86	22.08	22.08	qfq	1,612,272	35,736,606	-1.43%
2025-07-29	22.45	22.54	22.12	22.40	22.40	qfq	1,988,723	44,315,223	-0.62%
2025-07-28	22.58	22.82	22.35	22.54	22.54	qfq	1,891,500	42,699,236	0.27%
2025-07-25	22.36	22.71	22.18	22.48	22.48	qfq	1,921,818	43,257,843	1.22%
2025-07-24	22.19	22.60	22.11	22.21	22.21	qfq	1,688,100	37,672,116	0.09%
2025-07-23	22.32	22.56	22.10	22.19	22.19	qfq	2,034,553	45,364,446	-0.54%
2025-07-22	22.79	22.81	22.24	22.31	22.31	qfq	2,559,600	57,598,831	-2.11%
2025-07-21	22.68	22.96	22.52	22.79	22.79	qfq	1,965,000	44,687,289	0.18%
2025-07-18	22.90	23.19	22.54	22.75	22.75	qfq	2,408,600	54,655,815	-1.00%
2025-07-17	22.49	23.12	22.20	22.98	22.98	qfq	4,586,800	104,232,126	2.18%
2025-07-16	21.90	22.85	21.78	22.49	22.49	qfq	4,344,400	97,620,673	2.93%
2025-07-15	22.75	22.75	21.75	21.85	21.85	qfq	5,749,100	126,357,057	-5.21%
2025-07-14	22.22	23.15	22.22	23.05	23.05	qfq	5,126,500	116,913,246	3.92%
2025-07-11	22.00	22.50	21.95	22.18	22.18	qfq	3,133,500	69,456,163	0.32%
2025-07-10	22.08	23.01	21.90	22.11	22.11	qfq	4,622,059	103,685,519	-0.09%
2025-07-09	21.46	22.28	21.37	22.13	22.13	qfq	5,157,910	113,388,299	2.93%
2025-07-08	20.84	21.70	20.77	21.50	21.50	qfq	3,916,900	83,590,587	3.61%
2025-07-07	20.41	20.87	20.41	20.75	20.75	qfq	1,235,400	25,574,941	1.12%
2025-07-04	20.77	20.85	20.46	20.52	20.52	qfq	1,277,400	26,317,483	-1.30%
2025-07-03	20.95	20.95	20.65	20.79	20.79	qfq	1,071,100	22,206,386	-0.05%
2025-07-02	20.99	20.99	20.60	20.80	20.80	qfq	1,591,200	32,975,078	-0.29%
2025-07-01	21.00	21.09	20.68	20.86	20.86	qfq	1,583,800	33,057,469	-0.38%
2025-06-30	20.55	20.99	20.40	20.94	20.94	qfq	1,858,200	38,551,100	2.00%
2025-06-27	20.55	20.76	20.49	20.53	20.53	qfq	1,562,417	32,203,776	0.24%
2025-06-26	20.53	20.67	20.37	20.48	20.48	qfq	1,718,600	35,322,365	0.10%
2025-06-25	20.36	20.52	20.10	20.46	20.46	qfq	1,715,300	34,881,109	1.39%
2025-06-24	19.61	20.18	19.61	20.18	20.18	qfq	1,515,800	30,295,755	2.96%
2025-06-23	19.07	19.72	19.07	19.60	19.60	qfq	1,185,800	23,139,360	1.45%
2025-06-20	19.50	19.79	19.27	19.32	19.32	qfq	1,133,200	22,030,007	-1.18%
2025-06-19	20.00	20.02	19.51	19.55	19.55	qfq	1,271,400	25,089,923	-2.20%
2025-06-18	20.00	20.13	19.81	19.99	19.99	qfq	1,009,600	20,121,276	-0.50%
2025-06-17	20.13	20.59	20.02	20.09	20.09	qfq	1,415,600	28,668,558	-0.20%
2025-06-16	19.98	20.27	19.98	20.13	20.13	qfq	815,200	16,423,175	0.40%
2025-06-13	20.69	20.69	19.98	20.05	20.05	qfq	1,766,300	35,671,185	-3.09%
2025-06-12	20.58	20.90	20.45	20.69	20.69	qfq	1,622,900	33,574,513	0.49%
2025-06-11	20.61	20.80	20.45	20.59	20.59	qfq	1,757,000	36,197,498	-0.15%
2025-06-10	21.10	21.10	20.40	20.62	20.62	qfq	3,064,210	63,450,846	-1.76%
2025-06-09	21.24	21.58	20.80	20.99	20.99	qfq	4,515,300	95,254,686	-0.52%
2025-06-06	20.38	21.22	20.38	21.10	21.10	qfq	4,561,300	95,441,421	2.78%
2025-06-05	20.29	20.57	20.18	20.53	20.53	qfq	1,621,591	32,974,290	0.79%
2025-06-04	20.20	20.45	20.02	20.37	20.37	qfq	1,380,459	28,025,956	1.19%
2025-06-03	19.90	20.19	19.83	20.13	20.13	qfq	1,383,545	27,761,117	1.10%
2025-05-30	20.24	20.25	19.89	19.91	19.91	qfq	1,429,800	28,583,584	-1.63%
2025-05-29	19.53	20.24	19.53	20.24	20.24	qfq	1,696,700	34,117,548	2.48%
2025-05-28	19.95	20.00	19.64	19.75	19.75	qfq	918,100	18,144,270	-0.95%
2025-05-27	20.00	20.18	19.82	19.94	19.94	qfq	947,000	18,883,452	-0.55%
2025-05-26	19.78	20.24	19.60	20.05	20.05	qfq	1,798,600	35,870,417	1.37%
2025-05-23	19.64	20.39	19.64	19.78	19.78	qfq	1,775,400	35,447,701	0.15%
2025-05-22	19.96	20.15	19.66	19.75	19.75	qfq	1,104,300	21,909,315	-1.40%
2025-05-21	20.26	20.26	19.90	20.03	20.03	qfq	1,149,200	23,009,237	-1.09%
2025-05-20	20.05	20.29	19.90	20.25	20.25	qfq	1,133,900	22,810,113	1.00%
2025-05-19	20.10	20.22	19.75	20.05	20.05	qfq	1,679,300	33,596,126	0.15%
2025-05-16	19.85	20.12	19.80	20.02	20.02	qfq	1,705,600	34,070,418	0.25%
2025-05-15	20.00	20.15	19.81	19.97	19.97	qfq	996,600	19,848,910	-0.35%
2025-05-14	20.28	20.43	19.87	20.04	20.04	qfq	1,810,300	36,350,546	-1.23%
2025-05-13	20.54	20.59	20.21	20.29	20.29	qfq	1,493,500	30,429,378	-0.69%
2025-05-12	20.33	20.45	20.11	20.43	20.43	qfq	1,381,845	28,105,570	1.54%
2025-05-09	20.19	20.27	19.98	20.12	20.12	qfq	1,269,000	25,514,643	-0.69%
2025-05-08	19.59	20.46	19.59	20.26	20.26	qfq	1,852,400	37,524,627	1.35%
2025-05-07	20.30	20.33	19.77	19.99	19.99	qfq	2,316,200	46,302,135	0.15%
2025-05-06	19.34	19.96	19.19	19.96	19.96	qfq	2,495,900	49,029,972	4.56%
2025-04-30	18.84	19.29	18.84	19.09	19.09	qfq	2,219,045	42,448,129	0.90%
2025-04-29	18.09	18.97	17.98	18.92	18.92	qfq	3,044,590	56,999,422	4.07%
2025-04-28	18.55	18.68	18.18	18.18	18.18	qfq	1,903,300	34,957,686	-2.88%
2025-04-25	18.80	19.77	18.68	18.72	18.72	qfq	4,230,700	81,343,276	1.30%
2025-04-24	18.91	18.92	18.32	18.48	18.48	qfq	1,712,100	31,863,681	-2.27%
2025-04-23	18.79	19.29	18.56	18.91	18.91	qfq	2,175,900	41,267,575	1.45%
2025-04-22	18.69	18.80	18.55	18.64	18.64	qfq	1,206,726	22,543,782	-0.27%
2025-04-21	18.50	18.80	18.31	18.69	18.69	qfq	1,142,500	21,315,901	1.25%
2025-04-18	18.37	18.71	18.03	18.46	18.46	qfq	1,573,600	28,879,306	0.49%
2025-04-17	18.01	18.56	18.00	18.37	18.37	qfq	1,296,700	23,869,511	0.82%
2025-04-16	18.90	18.90	17.97	18.22	18.22	qfq	2,241,900	41,083,196	-3.44%
2025-04-15	18.89	19.05	18.72	18.87	18.87	qfq	1,219,700	23,006,894	-0.16%
2025-04-14	18.69	19.17	18.68	18.90	18.90	qfq	1,946,000	36,835,198	2.61%
2025-04-11	18.21	18.69	18.14	18.42	18.42	qfq	2,155,100	39,895,111	-0.11%
2025-04-10	18.15	18.70	18.15	18.44	18.44	qfq	2,569,200	47,566,900	3.19%
2025-04-09	17.56	18.03	16.34	17.87	17.87	qfq	4,374,810	75,285,398	0.62%
2025-04-08	17.48	18.53	17.25	17.76	17.76	qfq	3,488,200	61,890,295	-3.90%
2025-04-07	19.47	19.82	18.48	18.48	18.48	qfq	1,959,000	36,638,382	-9.99%
2025-04-03	20.41	21.15	20.33	20.53	20.53	qfq	1,757,400	36,293,503	-0.63%
2025-04-02	20.38	20.90	20.37	20.66	20.66	qfq	1,592,300	32,924,348	0.83%
2025-04-01	20.12	20.92	20.12	20.49	20.49	qfq	2,242,700	46,158,451	1.99%
2025-03-31	19.97	20.15	19.65	20.09	20.09	qfq	1,533,700	30,478,316	-0.30%
2025-03-28	20.34	20.58	20.09	20.15	20.15	qfq	1,425,800	28,955,583	-0.74%
2025-03-27	20.67	20.67	20.01	20.30	20.30	qfq	1,460,700	29,720,594	-0.98%
2025-03-26	20.36	20.59	20.20	20.50	20.50	qfq	1,808,900	37,018,223	1.08%
2025-03-25	20.40	20.58	20.05	20.28	20.28	qfq	2,154,600	43,785,849	-0.83%
2025-03-24	21.72	21.80	19.85	20.45	20.45	qfq	4,140,900	85,313,667	-6.11%
2025-03-21	22.35	22.35	21.73	21.78	21.78	qfq	2,093,800	45,944,672	-2.02%
2025-03-20	22.60	22.75	22.12	22.23	22.23	qfq	2,690,500	60,377,727	-1.68%
2025-03-19	22.70	22.96	22.53	22.61	22.61	qfq	1,808,200	41,002,818	-1.09%
2025-03-18	22.71	23.33	22.64	22.86	22.86	qfq	2,398,200	54,895,279	0.40%
2025-03-17	22.78	22.92	22.60	22.77	22.77	qfq	1,961,700	44,585,873	0.00%
2025-03-14	22.42	22.83	22.11	22.77	22.77	qfq	2,513,035	56,631,126	1.34%
2025-03-13	22.70	22.81	22.02	22.47	22.47	qfq	2,816,300	62,971,556	-1.45%
2025-03-12	23.05	23.16	22.76	22.80	22.80	qfq	3,033,935	69,545,384	-1.21%
2025-03-11	22.89	23.37	22.85	23.08	23.08	qfq	3,014,900	69,482,942	-1.54%
2025-03-10	23.88	24.00	23.17	23.44	23.44	qfq	4,863,200	114,143,069	2.63%
2025-03-07	23.67	23.70	22.67	22.84	22.84	qfq	5,929,405	137,295,917	-3.67%
2025-03-06	22.95	23.71	22.74	23.71	23.71	qfq	5,331,900	124,440,855	4.27%
2025-03-05	22.74	23.02	22.28	22.74	22.74	qfq	3,144,700	70,949,235	0.04%
2025-03-04	21.96	22.98	21.88	22.73	22.73	qfq	3,221,095	73,069,945	2.62%
2025-03-03	21.84	22.58	21.84	22.15	22.15	qfq	2,613,638	58,123,460	1.65%
2025-02-28	22.60	22.98	21.68	21.79	21.79	qfq	3,502,200	77,874,726	-5.30%
2025-02-27	23.51	23.60	22.72	23.01	23.01	qfq	3,355,100	77,600,181	-2.29%
2025-02-26	23.27	24.37	22.87	23.55	23.55	qfq	5,704,700	133,914,456	1.95%
2025-02-25	23.20	23.56	22.99	23.10	23.10	qfq	3,595,700	83,486,343	-2.20%
2025-02-24	24.07	24.24	23.36	23.62	23.62	qfq	4,220,100	99,716,775	-2.76%
2025-02-21	24.51	24.80	23.69	24.29	24.29	qfq	7,482,095	180,303,182	-0.82%
2025-02-20	23.55	24.78	23.46	24.49	24.49	qfq	9,292,639	225,616,959	2.55%
2025-02-19	23.19	24.00	23.19	23.88	23.88	qfq	8,421,500	198,483,062	1.62%
2025-02-18	24.90	25.00	23.30	23.50	23.50	qfq	11,897,605	284,861,792	-5.55%
2025-02-17	23.50	24.88	23.20	24.88	24.88	qfq	6,491,500	158,640,336	9.99%
2025-02-14	21.96	22.85	21.96	22.62	22.62	qfq	5,700,705	128,688,399	2.77%
2025-02-13	22.80	22.81	21.98	22.01	22.01	qfq	3,656,000	81,397,643	-1.87%
2025-02-12	22.30	22.87	22.16	22.43	22.43	qfq	4,632,105	103,901,796	-0.04%
2025-02-11	23.08	23.70	22.36	22.44	22.44	qfq	9,526,622	217,222,170	-2.77%
2025-02-10	21.04	23.08	21.00	23.08	23.08	qfq	5,233,795	116,560,505	10.01%
2025-02-07	20.88	21.49	20.68	20.98	20.98	qfq	3,722,995	78,182,895	0.48%
2025-02-06	20.52	21.20	20.16	20.88	20.88	qfq	3,198,200	66,002,450	1.70%
2025-02-05	20.10	20.85	20.10	20.53	20.53	qfq	3,122,895	64,003,449	2.14%
2025-01-27	19.36	21.00	19.32	20.10	20.10	qfq	3,631,805	73,406,046	3.77%
2025-01-24	18.85	19.37	18.80	19.37	19.37	qfq	1,618,000	31,038,140	2.05%
2025-01-23	18.86	19.43	18.86	18.98	18.98	qfq	2,081,900	39,876,577	1.44%
2025-01-22	18.80	19.29	18.56	18.71	18.71	qfq	1,274,700	24,003,018	-0.85%
2025-01-21	19.22	19.23	18.66	18.87	18.87	qfq	1,120,915	21,087,474	-1.15%
2025-01-20	19.00	19.20	18.84	19.09	19.09	qfq	1,179,000	22,482,861	1.01%
2025-01-17	18.96	19.04	18.71	18.90	18.90	qfq	1,192,300	22,502,674	-0.37%
2025-01-16	19.17	19.35	18.81	18.97	18.97	qfq	1,778,200	33,890,730	-0.32%
2025-01-15	19.11	19.35	18.88	19.03	19.03	qfq	1,786,200	34,095,297	0.16%
2025-01-14	18.28	19.00	18.28	19.00	19.00	qfq	2,352,100	44,083,102	4.22%
2025-01-13	17.59	18.29	17.54	18.23	18.23	qfq	1,740,600	31,319,890	1.56%
2025-01-10	18.50	18.61	17.92	17.95	17.95	qfq	1,836,500	33,455,249	-3.29%
2025-01-09	18.45	18.72	18.39	18.56	18.56	qfq	1,339,600	24,894,400	0.38%
2025-01-08	18.55	18.66	17.95	18.49	18.49	qfq	2,006,400	36,848,796	-0.38%
2025-01-07	18.26	18.58	18.12	18.56	18.56	qfq	1,768,900	32,467,119	2.09%
2025-01-06	18.23	18.55	17.81	18.18	18.18	qfq	1,716,900	31,268,230	-0.55%
2025-01-03	19.40	19.40	18.24	18.28	18.28	qfq	2,802,500	52,677,621	-4.94%
2025-01-02	20.10	20.15	19.09	19.23	19.23	qfq	2,443,200	47,811,217	-4.38%
2024-12-31	21.12	21.24	20.11	20.11	20.11	qfq	2,499,082	51,327,932	-4.92%
2024-12-30	21.30	21.56	21.12	21.15	21.15	qfq	1,394,600	29,686,905	-0.84%
2024-12-27	21.55	21.77	21.19	21.33	21.33	qfq	2,133,700	45,897,971	-1.07%
2024-12-26	21.43	21.75	21.41	21.56	21.56	qfq	1,676,000	36,211,451	-0.46%
2024-12-25	21.23	21.99	21.23	21.66	21.66	qfq	2,788,017	60,131,501	1.79%
2024-12-24	21.09	21.32	20.61	21.28	21.28	qfq	2,420,200	50,789,873	1.33%
2024-12-23	22.32	22.39	20.96	21.00	21.00	qfq	3,527,900	75,679,085	-5.96%
2024-12-20	21.88	22.55	21.76	22.33	22.33	qfq	2,470,300	55,081,545	1.68%
2024-12-19	21.98	22.33	21.60	21.96	21.96	qfq	3,424,100	74,956,421	-1.08%
2024-12-18	22.55	22.69	21.85	22.20	22.20	qfq	2,949,600	65,471,056	-1.38%
2024-12-17	23.71	24.18	22.30	22.51	22.51	qfq	3,839,458	88,999,010	-5.70%
2024-12-16	23.81	24.03	23.45	23.87	23.87	qfq	2,823,026	67,143,584	0.21%
2024-12-13	24.86	24.86	23.81	23.82	23.82	qfq	5,490,259	133,183,378	-5.29%
2024-12-12	24.48	25.97	24.36	25.15	25.15	qfq	6,717,300	169,546,247	3.07%
2024-12-11	24.47	24.84	24.19	24.40	24.40	qfq	3,813,677	92,971,456	-0.81%
2024-12-10	25.58	25.71	24.56	24.60	24.60	qfq	8,209,455	205,792,449	-2.30%
2024-12-09	23.36	25.34	23.36	25.18	25.18	qfq	9,780,176	238,312,637	7.93%
2024-12-06	22.75	23.74	22.25	23.33	23.33	qfq	6,115,087	141,004,728	2.50%
2024-12-05	22.49	23.10	22.38	22.76	22.76	qfq	3,596,100	81,862,344	1.61%
2024-12-04	22.59	23.04	22.39	22.40	22.40	qfq	3,501,300	79,274,540	-1.50%
2024-12-03	22.86	22.87	22.47	22.74	22.74	qfq	3,025,700	68,609,133	-0.52%
2024-12-02	22.60	22.86	22.41	22.86	22.86	qfq	4,101,000	93,070,866	1.15%
2024-11-29	21.49	23.50	21.27	22.60	22.60	qfq	6,497,300	145,117,802	4.87%
2024-11-28	21.64	21.87	21.46	21.55	21.55	qfq	4,140,700	89,746,131	-0.65%
2024-11-27	21.77	21.96	20.90	21.69	21.69	qfq	5,651,700	119,909,050	-1.36%
2024-11-26	22.07	22.55	21.98	21.99	21.99	qfq	2,584,500	57,515,877	-0.99%
2024-11-25	22.11	22.35	21.70	22.21	22.21	qfq	3,021,373	66,551,243	1.28%
2024-11-22	23.67	23.76	21.77	21.93	21.93	qfq	5,280,080	119,840,758	-7.74%
2024-11-21	23.97	24.17	23.42	23.77	23.77	qfq	2,618,108	62,255,098	-1.78%
2024-11-20	23.60	24.55	23.55	24.20	24.20	qfq	3,558,800	86,213,068	2.28%
2024-11-19	22.98	23.68	22.64	23.66	23.66	qfq	3,030,233	70,179,117	2.96%
2024-11-18	24.39	24.41	22.87	22.98	22.98	qfq	3,553,000	83,025,740	-4.81%
2024-11-15	24.83	25.30	24.04	24.14	24.14	qfq	3,391,900	83,821,889	-3.48%
2024-11-14	26.93	26.93	25.00	25.01	25.01	qfq	5,836,300	151,291,177	-8.02%
2024-11-13	27.50	28.48	27.00	27.19	27.19	qfq	9,424,072	260,719,183	2.14%
2024-11-12	26.20	27.19	26.00	26.62	26.62	qfq	7,197,646	190,648,702	1.06%
2024-11-11	26.10	26.39	25.07	26.34	26.34	qfq	7,458,773	192,266,287	-0.27%
2024-11-08	26.89	27.19	26.00	26.41	26.41	qfq	7,045,315	186,223,912	-1.79%
2024-11-07	27.07	27.07	26.21	26.89	26.89	qfq	8,982,410	239,409,498	-3.79%
2024-11-06	26.30	28.85	25.99	27.95	27.95	qfq	16,823,196	458,074,983	6.27%
2024-11-05	25.87	27.58	25.86	26.30	26.30	qfq	20,528,961	548,272,561	2.65%
2024-11-04	22.92	25.62	22.88	25.62	25.62	qfq	9,676,048	239,616,454	10.00%
2024-11-01	21.88	24.09	21.39	23.29	23.29	qfq	13,773,619	315,364,597	6.35%
2024-10-31	20.87	22.30	20.65	21.90	21.90	qfq	7,129,538	153,458,298	4.09%
2024-10-30	21.37	21.75	20.75	21.04	21.04	qfq	4,032,619	85,691,127	-1.54%
2024-10-29	22.13	22.57	21.28	21.37	21.37	qfq	7,553,696	164,793,374	-3.26%
2024-10-28	21.04	22.35	20.90	22.09	22.09	qfq	7,281,900	157,319,533	4.99%
2024-10-25	20.46	21.40	20.37	21.04	21.04	qfq	3,928,600	81,924,717	3.24%
2024-10-24	20.43	20.75	20.36	20.38	20.38	qfq	2,191,379	44,888,780	-1.16%
2024-10-23	20.92	21.05	20.51	20.62	20.62	qfq	3,524,800	73,222,400	-1.06%
2024-10-22	20.61	21.20	20.20	20.84	20.84	qfq	4,609,600	95,290,506	1.17%
2024-10-21	20.99	21.00	20.44	20.60	20.60	qfq	4,390,169	90,709,252	-0.15%
2024-10-18	19.81	21.13	19.79	20.63	20.63	qfq	4,938,039	100,823,303	3.15%
2024-10-17	20.41	20.58	19.97	20.00	20.00	qfq	3,886,100	78,852,006	-2.20%
2024-10-16	20.00	21.85	19.96	20.45	20.45	qfq	4,259,900	88,193,142	1.19%
2024-10-15	20.60	20.94	20.17	20.21	20.21	qfq	3,035,000	62,314,116	-1.80%
2024-10-14	19.88	20.65	19.64	20.58	20.58	qfq	3,740,900	75,613,584	3.73%
2024-10-11	21.21	21.22	19.50	19.84	19.84	qfq	4,314,500	87,323,011	-6.55%
2024-10-10	20.85	21.98	20.85	21.23	21.23	qfq	5,468,082	117,358,669	1.82%
2024-10-09	22.68	22.95	20.84	20.85	20.85	qfq	6,868,616	150,555,944	-9.74%
2024-10-08	24.44	24.44	21.52	23.10	23.10	qfq	10,067,219	231,175,990	3.96%
2024-09-30	20.99	22.23	20.40	22.22	22.22	qfq	6,990,069	150,056,425	9.95%
2024-09-27	19.29	20.39	19.16	20.21	20.21	qfq	2,529,557	49,965,609	5.65%
2024-09-26	18.29	19.20	18.12	19.13	19.13	qfq	3,081,757	57,946,960	4.14%
2024-09-25	18.25	18.88	18.19	18.37	18.37	qfq	2,609,500	48,339,273	1.60%
2024-09-24	17.18	18.10	17.17	18.08	18.08	qfq	2,282,200	40,441,075	5.06%
2024-09-23	17.31	17.50	17.05	17.21	17.21	qfq	1,419,400	24,577,799	0.12%
2024-09-20	17.48	17.54	17.01	17.19	17.19	qfq	1,332,000	22,935,555	-1.60%
2024-09-19	17.00	17.64	17.00	17.47	17.47	qfq	1,753,000	30,488,252	2.58%
2024-09-18	17.35	17.58	16.62	17.03	17.03	qfq	2,240,700	38,175,520	-1.90%
2024-09-13	18.16	18.32	17.34	17.36	17.36	qfq	1,943,100	34,327,040	-4.41%
2024-09-12	18.30	18.51	18.07	18.16	18.16	qfq	1,044,200	19,112,413	-0.33%
2024-09-11	18.23	18.47	18.00	18.22	18.22	qfq	1,228,600	22,404,456	0.00%
2024-09-10	18.20	18.34	17.82	18.22	18.22	qfq	1,478,400	26,724,388	0.16%
2024-09-09	18.10	18.36	17.93	18.19	18.19	qfq	1,446,600	26,220,064	0.72%
2024-09-06	18.48	18.52	18.04	18.06	18.06	qfq	1,291,357	23,461,128	-2.17%
2024-09-05	18.20	18.55	18.18	18.46	18.46	qfq	1,554,400	28,560,687	1.65%
2024-09-04	18.13	18.34	17.80	18.16	18.16	qfq	1,424,600	25,839,578	0.11%
2024-09-03	17.83	18.29	17.69	18.14	18.14	qfq	1,632,800	29,534,992	1.28%
2024-09-02	18.38	18.70	17.89	17.91	17.91	qfq	2,113,400	38,367,119	-1.81%
2024-08-30	17.85	18.41	17.65	18.24	18.24	qfq	1,998,900	36,243,936	2.64%
2024-08-29	17.29	17.89	17.24	17.77	17.77	qfq	1,626,500	28,678,790	2.54%
2024-08-28	17.55	17.71	17.24	17.33	17.33	qfq	1,349,700	23,529,398	-1.92%
2024-08-27	17.67	17.89	17.46	17.67	17.67	qfq	1,370,700	24,257,156	-0.39%
2024-08-26	17.53	17.96	17.39	17.74	17.74	qfq	2,154,800	38,184,475	1.20%
2024-08-23	18.12	18.18	17.48	17.53	17.53	qfq	1,534,500	27,214,599	-3.58%
2024-08-22	18.50	18.56	18.10	18.18	18.08	qfq	1,744,100	31,853,607	-1.09%
2024-08-21	18.26	18.59	18.16	18.38	18.28	qfq	2,135,904	39,295,015	0.60%
2024-08-20	19.40	19.46	18.18	18.27	18.17	qfq	3,884,050	72,600,951	-6.02%
2024-08-19	20.50	20.60	19.41	19.44	19.33	qfq	3,321,104	66,191,054	-5.31%
2024-08-16	20.32	20.78	20.12	20.53	20.42	qfq	2,212,967	45,405,468	0.88%
2024-08-15	20.30	20.74	19.97	20.35	20.24	qfq	1,579,017	32,115,230	0.00%
2024-08-14	20.63	20.88	20.35	20.35	20.24	qfq	1,287,557	26,455,661	-2.16%
2024-08-13	20.90	20.92	20.30	20.80	20.69	qfq	1,430,350	29,487,855	-0.72%
2024-08-12	21.00	21.23	20.67	20.95	20.83	qfq	1,605,400	33,623,323	-0.71%
2024-08-09	21.43	21.68	21.08	21.10	20.98	qfq	1,846,400	39,346,575	-1.59%
2024-08-08	21.93	22.06	21.38	21.44	21.32	qfq	2,929,600	63,270,962	-2.23%
2024-08-07	21.70	22.16	21.27	21.93	21.81	qfq	3,242,200	70,650,126	1.53%
2024-08-06	21.26	21.62	21.01	21.60	21.48	qfq	3,397,000	72,461,646	3.40%
2024-08-05	21.56	22.19	20.89	20.89	20.78	qfq	5,183,500	111,774,453	-3.42%
2024-08-02	21.51	22.45	21.36	21.63	21.51	qfq	4,158,100	91,094,095	0.05%
2024-08-01	21.50	22.27	21.34	21.62	21.50	qfq	4,131,600	89,745,195	0.00%
2024-07-31	20.75	21.75	20.45	21.62	21.50	qfq	4,802,600	102,483,162	4.85%
2024-07-30	19.90	21.15	19.90	20.62	20.51	qfq	3,512,900	72,212,901	2.28%
2024-07-29	20.00	20.50	19.68	20.16	20.05	qfq	2,845,500	57,096,939	0.40%
2024-07-26	19.86	20.18	19.82	20.08	19.97	qfq	2,445,057	48,848,747	0.25%
2024-07-25	19.75	20.24	19.60	20.03	19.92	qfq	2,468,900	49,200,563	-0.10%
2024-07-24	20.50	20.86	19.91	20.05	19.94	qfq	3,818,850	77,108,085	-2.95%
2024-07-23	20.74	21.36	20.55	20.66	20.55	qfq	4,804,950	100,033,898	-1.67%
2024-07-22	21.30	21.95	20.91	21.01	20.89	qfq	4,595,316	97,498,620	-2.73%
2024-07-19	21.30	21.81	20.69	21.60	21.48	qfq	6,559,687	139,420,351	1.36%
2024-07-18	21.75	22.58	21.14	21.31	21.19	qfq	9,341,716	203,988,029	0.05%
2024-07-17	19.50	21.30	19.47	21.30	21.18	qfq	2,066,116	42,729,018	10.02%
2024-07-16	19.30	19.46	18.99	19.36	19.25	qfq	1,290,800	24,827,527	0.21%
2024-07-15	20.07	20.15	19.22	19.32	19.21	qfq	2,017,000	39,324,947	-3.98%
2024-07-12	20.60	20.74	20.08	20.12	20.01	qfq	1,960,400	39,884,584	-2.47%
2024-07-11	20.00	21.00	20.00	20.63	20.52	qfq	2,216,800	45,650,130	3.41%
2024-07-10	19.98	20.45	19.70	19.95	19.84	qfq	1,664,800	33,535,746	0.71%
2024-07-09	20.00	20.29	19.49	19.81	19.70	qfq	2,048,200	40,754,024	-0.90%
2024-07-08	21.50	21.50	19.87	19.99	19.88	qfq	2,674,000	54,329,099	-5.84%
2024-07-05	20.56	21.50	20.09	21.23	21.11	qfq	2,208,400	45,859,464	3.61%
2024-07-04	21.37	21.71	20.48	20.49	20.38	qfq	1,982,500	41,461,924	-4.48%
2024-07-03	21.35	22.14	21.20	21.45	21.33	qfq	1,979,000	43,075,135	-0.46%
2024-07-02	21.87	22.02	21.40	21.55	21.43	qfq	1,923,500	41,725,199	-1.96%
2024-07-01	22.22	22.60	21.62	21.98	21.86	qfq	2,479,500	54,455,644	-2.14%
2024-06-28	22.00	23.32	21.53	22.46	22.34	qfq	2,713,300	61,809,549	0.09%
2024-06-27	22.72	23.01	22.30	22.44	22.32	qfq	2,079,016	47,055,470	-1.19%
2024-06-26	22.06	22.71	21.45	22.71	22.59	qfq	3,213,900	71,131,743	4.27%
2024-06-25	22.24	22.24	21.46	21.78	21.66	qfq	2,650,100	57,662,870	-1.27%
2024-06-24	23.46	23.46	22.00	22.06	21.94	qfq	3,394,400	76,491,815	-6.33%
2024-06-21	24.16	24.19	23.43	23.55	23.42	qfq	1,960,200	46,488,976	-2.81%
2024-06-20	25.55	25.55	24.00	24.23	24.10	qfq	2,194,400	53,823,506	-4.98%
2024-06-19	25.00	25.66	25.00	25.50	25.36	qfq	1,603,000	40,815,443	1.43%
2024-06-18	25.44	25.70	24.67	25.14	25.00	qfq	2,630,916	66,174,032	-1.99%
2024-06-17	26.43	26.45	25.53	25.65	25.51	qfq	2,223,200	57,222,297	-3.24%
2024-06-14	27.20	27.20	26.26	26.51	26.36	qfq	1,864,000	49,556,678	-2.54%
2024-06-13	27.01	27.88	26.97	27.20	27.05	qfq	1,967,500	53,828,731	0.74%
2024-06-12	27.43	27.85	26.91	27.00	26.85	qfq	1,507,000	41,118,437	-1.57%
2024-06-11	26.04	27.64	26.01	27.43	27.28	qfq	2,453,116	66,250,435	3.90%
2024-06-07	26.01	26.46	25.36	26.40	26.25	qfq	1,975,600	51,430,529	1.97%
2024-06-06	27.25	27.40	25.74	25.89	25.75	qfq	2,841,500	74,581,853	-4.89%
2024-06-05	28.67	28.70	26.64	27.22	27.07	qfq	3,396,000	92,832,541	-5.12%
2024-06-04	29.00	29.13	28.55	28.69	28.53	qfq	1,623,906	46,667,636	-1.14%
2024-06-03	30.11	30.26	28.70	29.02	28.86	qfq	1,870,238	54,890,483	-3.62%
2024-05-31	30.31	30.70	29.88	30.11	29.94	qfq	1,776,600	53,573,059	-0.63%
2024-05-30	31.61	31.61	30.20	30.30	30.13	qfq	2,687,700	82,807,627	-4.72%
2024-05-29	32.71	33.00	31.58	31.80	31.63	qfq	3,415,096	110,006,383	-3.17%
2024-05-28	31.90	33.60	31.23	32.84	32.66	qfq	4,325,400	140,540,844	5.19%
2024-05-27	30.73	31.26	29.72	31.22	31.05	qfq	2,731,900	82,880,341	1.59%
2024-05-24	31.64	31.69	30.60	30.73	30.56	qfq	1,205,500	37,510,188	-2.81%
2024-05-23	32.20	32.39	31.58	31.62	31.45	qfq	1,143,300	36,425,080	-2.50%
2024-05-22	32.76	32.76	32.08	32.43	32.25	qfq	868,100	28,049,199	-0.70%
2024-05-21	32.49	32.88	31.93	32.66	32.48	qfq	1,491,417	48,275,474	0.52%
2024-05-20	32.19	32.59	32.00	32.49	32.31	qfq	1,347,817	43,541,998	1.21%
2024-05-17	32.66	32.90	31.92	32.10	31.92	qfq	1,626,417	52,270,153	-1.83%
2024-05-16	34.14	34.38	32.21	32.70	32.52	qfq	2,564,800	85,334,605	-4.66%
2024-05-15	33.66	35.05	33.21	34.30	34.11	qfq	2,296,887	78,672,076	2.76%
2024-05-14	34.57	34.84	33.36	33.38	33.20	qfq	2,075,500	70,457,212	-3.27%
2024-05-13	35.39	35.74	34.05	34.51	34.32	qfq	1,721,217	59,870,597	-3.44%
2024-05-10	36.71	36.79	35.56	35.74	35.54	qfq	1,399,387	50,188,167	-2.16%
2024-05-09	35.79	37.10	35.79	36.53	36.33	qfq	1,681,700	61,292,468	2.38%
2024-05-08	37.15	37.25	35.61	35.68	35.48	qfq	2,347,300	85,096,233	-4.09%
2024-05-07	36.00	37.28	35.99	37.20	37.00	qfq	2,516,400	92,975,874	3.08%
2024-05-06	35.84	36.65	35.41	36.09	35.89	qfq	2,341,400	84,393,278	0.59%
2024-04-30	34.01	36.80	34.00	35.88	35.68	qfq	4,469,170	158,912,089	3.10%
2024-04-29	34.97	35.50	34.35	34.80	34.61	qfq	2,334,170	81,508,037	-0.51%
2024-04-26	35.55	36.58	34.56	34.98	34.79	qfq	3,007,526	107,052,273	-0.06%
2024-04-25	35.58	35.69	34.92	35.00	34.81	qfq	1,300,100	45,730,114	-1.63%
2024-04-24	36.05	36.61	34.40	35.58	35.38	qfq	1,929,070	67,711,975	-1.03%
2024-04-23	34.94	36.70	34.59	35.95	35.75	qfq	1,725,670	61,587,736	2.89%
2024-04-22	35.40	36.09	34.76	34.94	34.75	qfq	1,525,570	53,949,887	-2.27%
2024-04-19	34.60	36.20	33.30	35.75	35.55	qfq	2,937,670	102,281,413	1.22%
2024-04-18	35.72	36.27	34.76	35.32	35.13	qfq	1,553,300	55,113,927	-1.70%
2024-04-17	34.98	37.08	34.98	35.93	35.73	qfq	1,838,500	66,528,740	3.34%
2024-04-16	38.02	38.02	34.55	34.77	34.58	qfq	2,032,000	73,000,535	-9.19%
2024-04-15	37.60	39.50	37.48	38.29	38.08	qfq	1,807,200	69,749,490	0.82%
2024-04-12	38.39	39.20	37.80	37.98	37.77	qfq	1,267,900	48,640,145	-0.81%
2024-04-11	37.60	39.00	37.52	38.29	38.08	qfq	1,066,670	40,865,143	1.19%
2024-04-10	38.80	39.08	37.50	37.84	37.63	qfq	927,170	35,443,813	-2.72%
2024-04-09	37.92	39.20	37.50	38.90	38.69	qfq	1,125,800	43,182,724	2.45%
2024-04-08	39.04	39.18	37.93	37.97	37.76	qfq	1,265,700	48,593,262	-3.65%
2024-04-03	39.57	40.07	38.97	39.41	39.19	qfq	1,109,600	43,670,609	-0.76%
2024-04-02	41.15	41.15	39.26	39.71	39.49	qfq	1,413,800	56,649,123	-2.22%
2024-04-01	38.49	40.74	38.04	40.61	40.39	qfq	2,385,899	94,725,432	6.81%
2024-03-29	38.00	38.18	37.25	38.02	37.81	qfq	1,048,500	39,480,217	-0.34%
2024-03-28	37.00	39.17	36.21	38.15	37.94	qfq	2,640,601	100,118,844	3.53%
2024-03-27	38.49	38.89	36.81	36.85	36.65	qfq	1,487,500	56,179,484	-4.90%
2024-03-26	39.63	40.07	38.13	38.75	38.54	qfq	1,685,600	65,695,501	-2.00%
2024-03-25	41.37	41.66	39.33	39.54	39.32	qfq	2,755,500	111,772,912	-5.86%
2024-03-22	43.18	43.18	41.26	42.00	41.77	qfq	2,190,916	91,925,348	-0.99%
2024-03-21	43.25	43.50	42.10	42.42	42.19	qfq	1,427,900	60,896,062	-2.15%
2024-03-20	42.37	43.38	41.95	43.35	43.11	qfq	2,111,400	90,248,849	2.53%
2024-03-19	44.20	44.20	42.28	42.28	42.05	qfq	2,722,100	117,239,391	-5.07%
2024-03-18	43.75	45.10	43.50	44.54	44.30	qfq	2,955,800	130,529,412	2.86%
2024-03-15	42.69	43.30	42.00	43.30	43.06	qfq	1,908,000	81,406,164	0.70%
2024-03-14	42.45	43.10	41.50	43.00	42.76	qfq	3,148,389	133,234,739	1.18%
2024-03-13	44.40	44.40	41.49	42.50	42.27	qfq	4,737,605	201,572,477	-4.28%
2024-03-12	44.50	45.80	43.51	44.40	44.16	qfq	2,846,789	126,828,689	-0.13%
2024-03-11	43.90	44.74	43.20	44.46	44.22	qfq	3,516,300	154,682,955	1.05%
2024-03-08	42.36	44.44	40.91	44.00	43.76	qfq	5,291,100	225,297,401	5.21%
2024-03-07	40.75	43.43	39.05	41.82	41.59	qfq	7,483,127	304,938,486	4.97%
2024-03-06	38.32	39.84	38.01	39.84	39.62	qfq	5,306,277	208,678,354	9.99%
2024-03-05	36.72	36.95	36.00	36.22	36.02	qfq	1,475,000	53,788,444	-1.84%
2024-03-04	37.44	38.20	36.69	36.90	36.70	qfq	2,080,072	77,292,522	-3.10%
2024-03-01	38.20	38.66	37.20	38.08	37.87	qfq	1,928,300	73,089,022	-0.13%
2024-02-29	36.79	38.35	36.00	38.13	37.92	qfq	1,977,616	74,370,238	4.07%
2024-02-28	39.42	39.96	36.00	36.64	36.44	qfq	3,175,814	120,824,919	-8.40%
2024-02-27	39.27	40.00	37.06	40.00	39.78	qfq	3,271,016	125,442,486	1.47%
2024-02-26	39.18	41.49	38.51	39.42	39.20	qfq	3,109,285	123,299,638	1.21%
2024-02-23	39.41	39.41	37.62	38.95	38.74	qfq	3,384,056	130,642,459	-0.66%
2024-02-22	35.50	39.23	35.05	39.21	38.99	qfq	5,368,498	203,446,073	9.96%
2024-02-21	35.56	36.28	34.53	35.66	35.46	qfq	2,407,261	85,132,974	-1.71%
2024-02-20	38.40	39.66	35.03	36.28	36.08	qfq	4,757,355	173,918,017	-4.02%
2024-02-19	37.44	38.25	36.14	37.80	37.59	qfq	2,774,900	104,392,978	3.70%
2024-02-08	33.84	37.00	33.16	36.45	36.25	qfq	2,704,826	96,368,314	7.68%
2024-02-07	33.50	34.79	32.74	33.85	33.66	qfq	3,187,124	108,122,224	-0.44%
2024-02-06	32.00	34.33	30.87	34.00	33.81	qfq	2,923,916	95,367,614	3.91%
2024-02-05	31.66	35.00	29.23	32.72	32.54	qfq	3,709,000	118,114,638	2.83%
2024-02-02	30.87	33.66	30.61	31.82	31.64	qfq	4,086,200	131,563,313	3.04%
2024-02-01	29.66	30.96	28.30	30.88	30.71	qfq	2,038,105	60,750,499	4.15%
2024-01-31	31.15	32.33	29.61	29.65	29.49	qfq	1,816,105	55,837,110	-4.82%
2024-01-30	32.00	32.49	31.10	31.15	30.98	qfq	780,300	24,761,371	-3.26%
2024-01-29	33.50	34.20	32.13	32.20	32.02	qfq	1,678,846	55,151,235	-4.34%
2024-01-26	33.61	34.50	33.03	33.66	33.47	qfq	1,994,526	67,344,899	0.15%
2024-01-25	31.12	33.80	31.09	33.61	33.43	qfq	2,183,700	71,455,640	7.11%
2024-01-24	31.96	32.04	30.00	31.38	31.21	qfq	2,123,200	65,417,271	-0.32%
2024-01-23	31.60	32.38	30.61	31.48	31.31	qfq	2,192,552	68,932,111	-1.32%
2024-01-22	34.65	34.98	31.55	31.90	31.72	qfq	2,110,452	70,007,980	-7.94%
2024-01-19	36.40	36.40	34.65	34.65	34.46	qfq	2,906,300	102,469,402	-3.08%
2024-01-18	33.20	35.75	32.00	35.75	35.55	qfq	5,266,000	182,974,275	10.00%
2024-01-17	33.84	33.94	32.38	32.50	32.32	qfq	1,651,700	54,409,661	-4.33%
2024-01-16	34.17	34.44	33.50	33.97	33.78	qfq	639,700	21,638,449	0.09%
2024-01-15	34.00	34.78	33.77	33.94	33.75	qfq	713,700	24,380,463	-0.70%
2024-01-12	34.75	34.92	34.18	34.18	33.99	qfq	635,800	21,917,781	-2.06%
2024-01-11	34.14	35.30	33.94	34.90	34.71	qfq	1,387,900	48,075,259	2.50%
2024-01-10	35.42	35.42	34.05	34.05	33.86	qfq	1,265,200	43,698,425	-3.87%
2024-01-09	36.07	36.40	35.00	35.42	35.23	qfq	1,054,700	37,441,088	-1.45%
2024-01-08	37.87	38.00	35.70	35.94	35.74	qfq	1,117,762	40,982,242	-4.59%
2024-01-05	39.00	39.35	37.57	37.67	37.46	qfq	801,900	30,626,444	-3.41%
2024-01-04	39.78	39.80	38.87	39.00	38.79	qfq	885,500	34,655,748	-1.52%
2024-01-03	39.80	40.25	38.88	39.60	39.38	qfq	582,700	23,006,407	-0.85%
2024-01-02	41.88	41.98	39.90	39.94	39.72	qfq	1,040,500	42,088,814	-4.31%
2023-12-29	40.36	41.99	40.08	41.74	41.51	qfq	1,255,018	52,049,684	3.34%
2023-12-28	40.68	41.24	39.81	40.39	40.17	qfq	802,600	32,407,533	-0.52%
2023-12-27	40.65	40.96	39.50	40.60	40.38	qfq	991,400	39,759,544	-0.66%
2023-12-26	41.55	41.95	39.90	40.87	40.65	qfq	1,295,946	53,027,402	-0.87%
2023-12-25	40.65	41.92	40.06	41.23	41.00	qfq	1,109,600	45,837,584	1.85%
2023-12-22	39.64	42.36	39.26	40.48	40.26	qfq	1,737,400	71,015,625	2.53%
2023-12-21	39.70	40.56	38.50	39.48	39.26	qfq	831,600	32,754,783	-0.55%
2023-12-20	41.33	41.50	39.70	39.70	39.48	qfq	1,019,700	41,066,909	-3.85%
2023-12-19	41.00	41.64	40.16	41.29	41.06	qfq	975,289	39,937,872	1.55%
2023-12-18	41.92	42.01	40.30	40.66	40.44	qfq	1,219,915	50,042,639	-4.06%
2023-12-15	43.30	43.49	42.00	42.38	42.15	qfq	839,900	35,880,993	-1.97%
2023-12-14	44.39	44.71	43.00	43.23	42.99	qfq	1,983,500	86,386,096	-2.92%
2023-12-13	42.50	46.39	42.50	44.53	44.29	qfq	3,420,800	153,991,420	3.85%
2023-12-12	43.52	43.94	42.50	42.88	42.64	qfq	1,001,700	43,153,627	-1.45%
2023-12-11	43.06	43.71	42.21	43.51	43.27	qfq	1,548,153	66,639,698	1.14%
2023-12-08	43.30	44.10	42.88	43.02	42.78	qfq	1,141,104	49,471,375	-0.23%
2023-12-07	43.65	43.70	41.84	43.12	42.88	qfq	1,302,516	55,980,397	-0.92%
2023-12-06	41.47	44.56	41.36	43.52	43.28	qfq	2,165,200	93,323,892	4.67%
2023-12-05	44.55	44.55	41.30	41.58	41.35	qfq	1,987,300	85,433,759	-3.99%
2023-12-04	43.67	44.21	43.06	43.31	43.07	qfq	1,235,053	53,778,684	-1.30%
2023-12-01	43.30	44.00	42.30	43.88	43.64	qfq	1,613,400	69,759,661	1.90%
2023-11-30	44.35	44.80	42.40	43.06	42.82	qfq	1,473,300	64,258,686	-2.49%
2023-11-29	43.44	44.40	43.00	44.16	43.92	qfq	2,015,349	88,654,416	1.40%
2023-11-28	42.58	43.58	42.35	43.55	43.31	qfq	1,786,582	77,038,668	1.68%
2023-11-27	42.19	43.20	41.30	42.83	42.59	qfq	1,815,700	77,112,254	1.35%
2023-11-24	42.91	43.26	41.80	42.26	42.03	qfq	1,579,900	67,035,890	-2.09%
2023-11-23	41.90	43.66	41.50	43.16	42.92	qfq	2,981,910	126,312,213	1.67%
2023-11-22	41.81	43.00	40.88	42.45	42.22	qfq	1,531,100	64,624,000	1.46%
2023-11-21	43.13	43.15	41.50	41.84	41.61	qfq	1,977,500	83,705,573	-3.17%
2023-11-20	43.25	44.13	42.70	43.21	42.97	qfq	2,890,030	125,618,735	-0.55%
2023-11-17	40.79	44.30	39.87	43.45	43.21	qfq	5,644,630	235,238,529	5.69%
2023-11-16	40.15	42.20	40.01	41.11	40.88	qfq	2,448,791	100,884,697	1.68%
2023-11-15	39.18	40.55	38.70	40.43	40.21	qfq	2,657,800	105,355,915	3.01%
2023-11-14	38.80	39.60	38.52	39.25	39.03	qfq	1,261,300	49,349,996	0.93%
2023-11-13	38.88	39.78	38.15	38.89	38.68	qfq	1,536,000	59,549,236	0.03%
2023-11-10	37.90	39.23	37.60	38.88	38.67	qfq	1,423,600	55,111,479	2.29%
2023-11-09	38.45	38.75	37.90	38.01	37.80	qfq	808,505	30,850,097	-1.40%
2023-11-08	39.88	39.88	38.10	38.55	38.34	qfq	1,343,600	51,831,498	-1.28%
2023-11-07	39.20	39.56	38.25	39.05	38.84	qfq	1,637,300	63,242,564	-0.13%
2023-11-06	37.55	39.68	37.31	39.10	38.88	qfq	2,247,000	87,304,613	4.41%
2023-11-03	35.54	37.80	35.54	37.45	37.24	qfq	1,912,800	70,860,446	5.40%
2023-11-02	36.85	37.20	35.43	35.53	35.33	qfq	1,058,100	38,324,895	-3.82%
2023-11-01	36.74	37.03	35.92	36.94	36.74	qfq	1,351,134	49,571,927	1.74%
2023-10-31	36.71	37.00	35.51	36.31	36.11	qfq	1,632,400	59,035,034	-0.33%
2023-10-30	35.93	37.61	35.38	36.43	36.23	qfq	2,548,775	93,546,088	0.58%
2023-10-27	34.50	37.49	33.53	36.22	36.02	qfq	3,299,100	115,149,498	5.20%
2023-10-26	35.50	35.55	33.80	34.43	34.24	qfq	1,944,800	66,967,727	-3.85%
2023-10-25	35.50	36.29	34.74	35.81	35.61	qfq	1,758,875	62,272,862	2.37%
2023-10-24	36.79	36.80	34.15	34.98	34.79	qfq	2,526,500	88,834,505	-4.92%
2023-10-23	39.00	39.00	35.87	36.79	36.59	qfq	2,616,300	96,157,419	-6.62%
2023-10-20	39.24	40.29	39.10	39.40	39.18	qfq	1,735,000	68,845,724	-0.96%
2023-10-19	38.33	40.29	38.07	39.78	39.56	qfq	2,932,400	115,754,414	2.00%
2023-10-18	38.78	39.39	37.36	39.00	38.79	qfq	2,510,675	96,492,951	-0.26%
2023-10-17	36.81	39.44	35.77	39.10	38.88	qfq	3,041,800	115,334,713	7.65%
2023-10-16	36.68	36.80	35.85	36.32	36.12	qfq	994,700	35,979,296	-0.49%
2023-10-13	36.85	37.50	35.90	36.50	36.30	qfq	2,210,700	80,726,451	-1.72%
2023-10-12	38.18	38.21	36.02	37.14	36.94	qfq	2,445,500	90,783,048	-3.26%
2023-10-11	37.97	39.47	37.41	38.39	38.18	qfq	2,596,666	99,108,821	0.39%
2023-10-10	38.60	38.79	37.61	38.24	38.03	qfq	1,522,800	57,853,898	-0.80%
2023-10-09	39.70	40.00	37.83	38.55	38.34	qfq	1,646,000	63,233,617	-2.33%
2023-09-28	40.09	41.00	39.10	39.47	39.25	qfq	1,691,900	66,899,221	-0.75%
2023-09-27	39.95	40.69	39.66	39.77	39.55	qfq	2,418,612	96,953,469	-1.32%
2023-09-26	39.78	41.15	38.99	40.30	40.08	qfq	3,890,718	155,799,050	0.55%
2023-09-25	40.49	40.74	39.55	40.08	39.86	qfq	3,097,716	124,161,560	-1.16%
2023-09-22	40.51	41.15	39.57	40.55	40.33	qfq	3,997,800	161,154,409	-0.07%
2023-09-21	39.00	40.69	38.68	40.58	40.36	qfq	4,685,966	185,601,029	0.74%
2023-09-20	38.96	41.75	38.18	40.28	40.06	qfq	8,527,874	340,155,669	4.11%
2023-09-19	35.79	38.69	35.17	38.69	38.48	qfq	6,427,474	239,206,689	10.01%
2023-09-18	34.48	35.17	33.67	35.17	34.98	qfq	1,475,216	51,321,055	1.79%
2023-09-15	34.55	34.98	33.71	34.55	34.36	qfq	1,791,020	61,476,673	0.00%
2023-09-14	35.07	35.18	34.10	34.55	34.36	qfq	1,175,416	40,622,784	-1.54%
2023-09-13	36.20	36.48	34.75	35.09	34.90	qfq	1,389,900	49,037,889	-3.60%
2023-09-12	37.30	37.30	35.90	36.40	36.20	qfq	2,092,000	75,846,074	-1.97%
2023-09-11	35.40	37.70	34.75	37.13	36.93	qfq	3,189,500	117,180,315	5.12%
2023-09-08	34.13	35.38	34.12	35.32	35.13	qfq	1,280,200	44,677,832	1.82%
2023-09-07	35.50	35.57	34.41	34.69	34.50	qfq	1,037,400	36,089,290	-2.20%
2023-09-06	34.67	35.60	34.51	35.47	35.27	qfq	1,508,300	53,028,207	1.34%
2023-09-05	35.18	35.90	34.86	35.00	34.81	qfq	1,131,200	39,742,138	-1.57%
2023-09-04	35.82	36.00	35.09	35.56	35.36	qfq	1,448,200	51,366,068	-0.70%
2023-09-01	36.35	36.45	35.54	35.81	35.61	qfq	1,510,882	54,108,817	-1.05%
2023-08-31	35.41	36.39	35.01	36.19	35.99	qfq	2,501,366	89,991,779	2.61%
2023-08-30	34.89	35.68	34.59	35.27	35.08	qfq	1,583,600	55,913,120	1.09%
2023-08-29	33.49	35.05	33.05	34.89	34.70	qfq	3,263,100	111,676,904	4.09%
2023-08-28	36.62	36.67	33.30	33.52	33.34	qfq	2,203,316	75,191,361	-2.90%
2023-08-25	34.94	35.00	34.05	34.52	34.33	qfq	1,124,400	38,777,810	-1.37%
2023-08-24	35.27	35.66	34.26	35.00	34.72	qfq	1,247,500	43,721,763	0.06%
2023-08-23	35.81	35.95	34.65	34.98	34.70	qfq	1,071,300	37,713,721	-3.64%
2023-08-22	36.10	36.35	34.80	36.30	36.01	qfq	1,928,800	68,701,016	1.54%
2023-08-21	36.10	36.90	35.55	35.75	35.46	qfq	1,699,100	61,472,563	-0.69%
2023-08-18	37.75	38.10	36.00	36.00	35.71	qfq	1,961,300	72,228,390	-5.26%
2023-08-17	37.50	38.19	36.81	38.00	37.69	qfq	1,566,117	59,063,910	1.79%
2023-08-16	37.10	38.15	36.58	37.33	37.03	qfq	2,117,600	79,556,938	0.89%
2023-08-15	38.76	38.76	36.95	37.00	36.70	qfq	2,356,000	88,384,808	-4.42%
2023-08-14	39.50	39.65	37.20	38.71	38.40	qfq	3,162,300	120,941,552	-2.40%
2023-08-11	38.85	40.24	38.42	39.66	39.34	qfq	2,656,900	104,638,643	2.08%
2023-08-10	38.39	38.97	37.88	38.85	38.54	qfq	1,580,100	60,708,902	0.26%
2023-08-09	38.25	39.27	37.74	38.75	38.44	qfq	2,001,800	77,208,762	0.00%
2023-08-08	38.75	38.75	37.84	38.75	38.44	qfq	2,182,800	83,433,880	-0.54%
2023-08-07	39.38	39.60	37.50	38.96	38.65	qfq	2,718,900	104,706,937	-2.09%
2023-08-04	39.27	40.00	38.88	39.79	39.47	qfq	1,493,400	58,651,964	1.20%
2023-08-03	40.51	40.51	38.63	39.32	39.00	qfq	2,436,800	95,793,770	-0.51%
2023-08-02	40.46	40.57	39.10	39.52	39.20	qfq	2,681,700	106,177,410	-2.32%
2023-08-01	40.82	40.99	39.76	40.46	40.13	qfq	2,706,120	109,045,226	-1.77%
2023-07-31	44.54	44.60	40.50	41.19	40.86	qfq	5,042,446	206,936,579	-8.47%
2023-07-28	44.17	45.00	43.60	45.00	44.64	qfq	1,708,900	75,736,596	0.78%
2023-07-27	45.28	45.80	44.00	44.65	44.29	qfq	1,918,500	85,820,183	-1.39%
2023-07-26	44.52	46.30	44.52	45.28	44.92	qfq	2,723,900	123,841,591	2.91%
2023-07-25	45.47	45.74	43.00	44.00	43.65	qfq	2,671,900	117,901,528	-2.22%
2023-07-24	42.59	45.24	42.58	45.00	44.64	qfq	2,229,261	99,238,050	3.57%
2023-07-21	42.97	43.55	42.71	43.45	43.10	qfq	693,500	29,914,194	-0.02%
2023-07-20	44.68	44.76	43.13	43.46	43.11	qfq	1,034,200	45,248,476	-1.02%
2023-07-19	44.48	44.48	43.37	43.91	43.56	qfq	1,339,600	58,732,785	-1.33%
2023-07-18	44.49	45.70	44.00	44.50	44.14	qfq	2,084,900	93,062,015	-0.74%
2023-07-17	44.22	44.85	43.30	44.83	44.47	qfq	2,139,126	94,589,152	-0.16%