SECURITY DETAIL · RAW DATA

福莱蒽特605566.SH

ASSECNYSTOCK

最近收盘价23.702026-07-17

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）4,543,800

成交额（元）110,933,300

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
2026-07-09	2026-07-15	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-14	2025-07-18	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-09	2024-07-16	cash_dividend	0.12	—	—	—	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	25.29	25.49	23.48	23.70	23.70	qfq	4,543,800	110,933,300	-6.32%
2026-07-16	26.56	26.56	25.11	25.30	25.30	qfq	2,995,700	77,024,858	-4.06%
2026-07-15	27.03	27.64	26.16	26.37	26.37	qfq	3,133,100	83,659,357	-3.41%
2026-07-14	27.06	27.44	26.19	27.30	27.20	qfq	3,814,200	102,400,522	2.21%
2026-07-13	28.66	28.77	26.60	26.71	26.61	qfq	4,372,900	119,294,233	-7.19%
2026-07-10	28.49	29.78	28.02	28.78	28.67	qfq	5,836,870	169,859,886	1.27%
2026-07-09	30.30	30.30	27.40	28.42	28.32	qfq	6,068,121	172,060,653	-3.99%
2026-07-08	30.50	30.50	28.59	29.60	29.49	qfq	4,910,670	145,262,299	-1.76%
2026-07-07	31.66	31.79	30.01	30.13	30.02	qfq	5,019,900	153,381,273	-4.95%
2026-07-06	32.49	33.24	31.42	31.70	31.58	qfq	5,765,100	186,105,775	-0.50%
2026-07-03	34.80	35.29	31.80	31.86	31.74	qfq	8,565,870	283,211,195	-8.45%
2026-07-02	35.33	37.83	34.60	34.80	34.67	qfq	5,731,600	206,527,037	-1.86%
2026-07-01	35.16	35.78	34.26	35.46	35.33	qfq	5,023,100	175,899,102	0.48%
2026-06-30	36.55	36.57	34.65	35.29	35.16	qfq	6,431,700	228,133,624	-2.16%
2026-06-29	38.53	39.39	35.84	36.07	35.94	qfq	8,856,800	328,675,581	-8.27%
2026-06-26	39.00	40.80	38.08	39.32	39.18	qfq	8,319,100	328,489,351	-0.28%
2026-06-25	43.80	43.80	39.43	39.43	39.29	qfq	10,681,190	432,930,645	-10.00%
2026-06-24	47.52	47.92	43.81	43.81	43.65	qfq	8,736,200	393,254,754	-10.00%
2026-06-23	51.66	52.93	48.00	48.68	48.50	qfq	6,935,900	346,128,137	-7.10%
2026-06-22	49.84	52.69	49.16	52.40	52.21	qfq	8,852,890	455,302,414	4.32%
2026-06-18	50.42	51.39	49.65	50.23	50.05	qfq	7,040,921	354,830,946	-2.35%
2026-06-17	47.01	52.69	46.80	51.44	51.25	qfq	10,190,613	506,949,607	7.39%
2026-06-16	46.00	47.90	44.10	47.90	47.72	qfq	9,389,921	427,746,696	2.68%
2026-06-15	44.81	46.80	43.51	46.65	46.48	qfq	8,714,242	398,005,565	2.30%
2026-06-12	46.98	48.88	45.16	45.60	45.43	qfq	10,180,946	476,733,742	-3.68%
2026-06-11	43.78	48.69	42.65	47.34	47.17	qfq	10,807,361	493,272,889	6.91%
2026-06-10	41.89	45.47	41.88	44.28	44.12	qfq	9,570,548	422,050,724	4.19%
2026-06-09	42.16	42.97	41.00	42.50	42.34	qfq	6,172,391	261,094,633	-1.09%
2026-06-08	40.36	43.37	40.33	42.97	42.81	qfq	7,632,421	324,333,924	-0.09%
2026-06-05	39.66	43.07	39.11	43.01	42.85	qfq	11,156,386	464,061,562	7.36%
2026-06-04	40.71	40.72	39.17	40.06	39.91	qfq	5,984,279	237,551,482	-2.29%
2026-06-03	41.88	42.00	40.01	41.00	40.85	qfq	8,049,981	330,478,395	-2.38%
2026-06-02	41.55	42.89	40.10	42.00	41.85	qfq	12,061,136	503,693,446	0.60%
2026-06-01	37.08	41.75	36.30	41.75	41.60	qfq	10,733,044	437,785,411	10.01%
2026-05-29	37.53	40.40	36.27	37.95	37.81	qfq	10,641,271	408,376,843	1.50%
2026-05-28	40.03	41.42	37.00	37.39	37.25	qfq	11,712,271	449,561,556	-7.91%
2026-05-27	40.00	41.46	38.90	40.60	40.45	qfq	10,953,162	439,573,170	-0.15%
2026-05-26	40.00	44.29	39.40	40.66	40.51	qfq	21,402,398	911,076,115	0.99%
2026-05-25	35.02	40.26	35.02	40.26	40.11	qfq	10,635,342	417,060,224	10.00%
2026-05-22	41.34	41.34	33.97	36.60	36.47	qfq	16,612,591	606,501,776	-2.61%
2026-05-21	35.89	38.63	35.20	37.58	37.44	qfq	9,891,500	370,280,917	5.21%
2026-05-20	35.56	36.32	35.07	35.72	35.59	qfq	3,946,221	140,836,176	-0.14%
2026-05-19	36.43	38.29	35.35	35.77	35.64	qfq	5,817,600	210,422,187	-2.77%
2026-05-18	35.36	37.27	34.80	36.79	36.66	qfq	7,107,191	259,778,790	3.02%
2026-05-15	35.30	36.58	35.22	35.71	35.58	qfq	4,806,621	172,317,341	1.42%
2026-05-14	35.60	36.20	35.20	35.21	35.08	qfq	5,143,900	183,100,186	-1.10%
2026-05-13	34.80	36.10	34.24	35.60	35.47	qfq	8,385,500	296,136,666	2.30%
2026-05-12	35.73	35.78	34.12	34.80	34.67	qfq	5,600,191	194,398,938	-2.60%
2026-05-11	36.00	37.15	35.08	35.73	35.60	qfq	12,271,200	440,658,914	2.88%
2026-05-08	31.54	34.73	31.45	34.73	34.60	qfq	4,524,512	152,877,795	10.01%
2026-05-07	31.36	31.98	30.96	31.57	31.45	qfq	3,220,193	101,256,448	0.32%
2026-05-06	32.91	33.32	31.25	31.47	31.35	qfq	4,155,066	133,376,191	-4.35%
2026-04-30	31.74	33.12	31.74	32.90	32.78	qfq	3,350,187	109,414,487	3.82%
2026-04-29	31.51	32.23	31.47	31.69	31.57	qfq	1,943,700	61,974,287	0.35%
2026-04-28	32.20	32.79	31.48	31.58	31.46	qfq	2,208,505	70,582,281	-2.77%
2026-04-27	32.16	33.18	32.16	32.48	32.36	qfq	1,675,187	54,742,896	0.43%
2026-04-24	32.58	32.82	32.11	32.34	32.22	qfq	1,996,674	64,540,902	-1.40%
2026-04-23	33.39	33.88	32.74	32.80	32.68	qfq	1,900,308	62,943,044	-1.41%
2026-04-22	33.21	33.98	32.60	33.27	33.15	qfq	2,713,611	90,254,687	0.06%
2026-04-21	31.65	33.78	31.53	33.25	33.13	qfq	4,793,246	158,937,098	4.40%
2026-04-20	31.77	32.49	31.25	31.85	31.73	qfq	2,572,321	81,739,870	0.35%
2026-04-17	31.14	31.82	30.92	31.74	31.62	qfq	1,903,800	59,903,707	2.12%
2026-04-16	30.69	31.43	30.55	31.08	30.97	qfq	1,711,121	53,008,456	1.44%
2026-04-15	30.67	30.88	30.20	30.64	30.53	qfq	1,915,200	58,534,168	-0.10%
2026-04-14	31.64	31.70	30.37	30.67	30.56	qfq	3,797,300	116,987,852	-2.91%
2026-04-13	31.00	31.64	30.70	31.59	31.47	qfq	2,346,900	73,407,891	2.60%
2026-04-10	30.87	31.37	30.61	30.79	30.68	qfq	2,197,100	68,103,840	0.20%
2026-04-09	30.24	30.90	30.02	30.73	30.62	qfq	2,584,800	79,216,019	0.92%
2026-04-08	30.56	30.88	29.90	30.45	30.34	qfq	3,862,421	116,996,309	0.23%
2026-04-07	29.39	30.62	29.00	30.38	30.27	qfq	3,655,699	110,242,228	5.30%
2026-04-03	28.79	29.85	28.29	28.85	28.74	qfq	2,790,400	80,945,592	0.10%
2026-04-02	28.55	28.98	28.35	28.82	28.71	qfq	1,503,400	43,093,093	0.66%
2026-04-01	28.87	28.89	27.81	28.63	28.53	qfq	2,075,236	58,796,759	0.95%
2026-03-31	28.10	29.20	28.05	28.36	28.26	qfq	3,054,421	87,363,770	1.14%
2026-03-30	27.05	28.18	26.94	28.04	27.94	qfq	2,364,700	65,444,084	2.90%
2026-03-27	26.48	27.36	26.48	27.25	27.15	qfq	1,776,100	48,166,616	2.17%
2026-03-26	27.07	27.48	26.53	26.67	26.57	qfq	2,041,800	55,087,932	-1.26%
2026-03-25	25.95	27.33	25.79	27.01	26.91	qfq	2,801,700	75,094,945	4.89%
2026-03-24	24.84	25.90	24.60	25.75	25.66	qfq	3,751,573	94,658,412	5.92%
2026-03-23	26.76	26.76	24.16	24.31	24.22	qfq	4,161,812	105,042,581	-9.43%
2026-03-20	28.12	28.20	26.81	26.84	26.74	qfq	2,169,700	59,323,003	-4.82%
2026-03-19	28.14	29.23	27.88	28.20	28.10	qfq	3,294,073	94,203,987	0.18%
2026-03-18	28.16	28.44	27.91	28.15	28.05	qfq	1,847,800	52,056,291	0.04%
2026-03-17	28.32	29.00	27.93	28.14	28.04	qfq	2,252,000	63,626,764	-0.64%
2026-03-16	27.03	28.35	26.81	28.32	28.22	qfq	2,180,200	60,608,400	4.39%
2026-03-13	26.86	27.47	26.80	27.13	27.03	qfq	1,719,800	46,806,957	1.04%
2026-03-12	27.38	27.48	26.60	26.85	26.75	qfq	1,668,300	44,903,397	-1.47%
2026-03-11	28.09	28.09	27.25	27.25	27.15	qfq	1,774,800	48,858,332	-1.94%
2026-03-10	27.57	28.13	27.45	27.79	27.69	qfq	1,458,500	40,677,523	1.87%
2026-03-09	27.86	27.86	26.58	27.28	27.18	qfq	2,490,800	67,361,814	-3.37%
2026-03-06	28.04	28.49	27.91	28.23	28.13	qfq	1,437,821	40,658,795	0.82%
2026-03-05	28.38	28.76	27.80	28.00	27.90	qfq	1,485,300	41,881,640	-0.36%
2026-03-04	27.67	28.69	27.30	28.10	28.00	qfq	2,394,400	67,385,303	0.57%
2026-03-03	29.84	30.20	27.68	27.94	27.84	qfq	3,548,700	101,844,861	-6.43%
2026-03-02	30.57	30.82	29.00	29.86	29.75	qfq	3,333,800	99,706,103	-3.58%
2026-02-27	31.63	31.73	30.65	30.97	30.86	qfq	3,495,300	108,619,482	-3.01%
2026-02-26	32.15	32.70	31.78	31.93	31.81	qfq	2,442,500	78,452,413	-0.68%
2026-02-25	31.99	32.55	31.75	32.15	32.03	qfq	3,652,100	117,678,444	0.47%
2026-02-24	31.18	32.43	30.90	32.00	31.88	qfq	4,624,000	147,223,783	3.19%
2026-02-13	31.23	31.78	30.68	31.01	30.90	qfq	2,969,200	92,349,503	-0.39%
2026-02-12	31.70	32.10	31.10	31.13	31.02	qfq	4,147,500	130,822,322	-2.78%
2026-02-11	32.50	32.58	31.60	32.02	31.90	qfq	4,501,280	143,915,033	-2.08%
2026-02-10	34.90	34.90	32.10	32.70	32.58	qfq	7,364,601	243,285,476	-4.36%
2026-02-09	31.28	34.19	30.90	34.19	34.06	qfq	7,976,868	264,102,397	10.01%
2026-02-06	30.40	31.70	29.90	31.08	30.97	qfq	2,697,100	83,858,894	2.24%
2026-02-05	31.02	31.20	30.10	30.40	30.29	qfq	1,437,200	44,145,201	-1.52%
2026-02-04	31.69	32.01	30.83	30.87	30.76	qfq	1,762,600	55,066,722	-2.00%
2026-02-03	31.00	31.50	30.57	31.50	31.38	qfq	1,719,800	53,224,274	2.61%
2026-02-02	32.15	32.15	30.64	30.70	30.59	qfq	1,930,700	60,285,020	-4.51%
2026-01-30	31.70	32.32	31.22	32.15	32.03	qfq	1,558,500	49,489,083	0.97%
2026-01-29	32.05	32.68	31.58	31.84	31.72	qfq	1,784,100	57,079,791	-0.78%
2026-01-28	32.90	33.00	32.00	32.09	31.97	qfq	1,836,600	59,610,555	-1.50%
2026-01-27	32.82	32.97	31.68	32.58	32.46	qfq	1,848,500	59,722,345	-1.27%
2026-01-26	33.45	33.68	32.06	33.00	32.88	qfq	2,595,600	85,119,190	-0.06%
2026-01-23	33.70	33.98	32.76	33.02	32.90	qfq	3,568,394	118,505,926	-2.08%
2026-01-22	33.68	34.10	32.82	33.72	33.60	qfq	2,195,325	73,372,063	0.12%
2026-01-21	32.09	33.90	31.95	33.68	33.56	qfq	2,753,150	91,807,587	3.92%
2026-01-20	33.66	33.88	31.70	32.41	32.29	qfq	4,156,500	134,514,166	-1.85%
2026-01-19	31.80	33.66	31.68	33.02	32.90	qfq	3,930,542	129,904,441	3.84%
2026-01-16	30.28	31.99	30.12	31.80	31.68	qfq	5,346,621	167,659,500	5.61%
2026-01-15	28.90	30.36	28.90	30.11	30.00	qfq	2,742,900	82,019,583	3.51%
2026-01-14	29.20	29.80	28.69	29.09	28.98	qfq	2,370,500	69,305,655	-0.27%
2026-01-13	29.99	30.12	29.16	29.17	29.06	qfq	2,473,300	73,022,763	-2.21%
2026-01-12	29.97	30.00	29.16	29.83	29.72	qfq	2,621,827	77,506,679	-0.63%
2026-01-09	30.96	31.00	29.73	30.02	29.91	qfq	2,712,720	81,655,678	-2.41%
2026-01-08	30.90	31.28	30.65	30.76	30.65	qfq	2,025,705	62,689,648	-0.77%
2026-01-07	30.45	31.40	30.40	31.00	30.89	qfq	3,236,900	99,884,837	-0.90%
2026-01-06	32.05	34.00	31.01	31.28	31.17	qfq	3,607,775	115,262,988	-2.28%
2026-01-05	31.39	32.58	31.05	32.01	31.89	qfq	3,420,630	109,334,103	1.65%
2025-12-31	31.45	31.68	30.60	31.49	31.37	qfq	2,357,675	73,799,562	1.09%
2025-12-30	30.90	31.55	30.73	31.15	31.04	qfq	2,464,700	76,668,290	0.32%
2025-12-29	32.05	32.27	30.50	31.05	30.94	qfq	4,442,331	138,542,510	-3.12%
2025-12-26	29.14	32.05	29.14	32.05	31.93	qfq	5,981,712	187,139,634	9.99%
2025-12-25	28.53	29.46	28.10	29.14	29.03	qfq	1,747,100	50,162,832	2.14%
2025-12-24	28.41	28.64	28.15	28.53	28.43	qfq	1,010,616	28,717,223	0.46%
2025-12-23	28.36	28.53	27.96	28.40	28.30	qfq	1,010,800	28,566,098	-0.46%
2025-12-22	28.28	28.88	28.05	28.53	28.43	qfq	978,100	27,897,907	1.13%
2025-12-19	27.45	28.23	27.45	28.21	28.11	qfq	1,127,800	31,597,928	2.88%
2025-12-18	28.22	28.33	27.39	27.42	27.32	qfq	1,322,300	36,685,052	-2.90%
2025-12-17	27.78	28.35	27.60	28.24	28.14	qfq	1,573,100	43,994,915	1.47%
2025-12-16	29.20	29.20	27.80	27.83	27.73	qfq	2,083,900	58,960,579	-4.07%
2025-12-15	29.23	29.84	28.34	29.01	28.90	qfq	1,588,800	45,970,118	-0.75%
2025-12-12	29.55	30.31	29.00	29.23	29.12	qfq	1,668,100	49,062,406	-0.78%
2025-12-11	30.02	30.98	29.33	29.46	29.35	qfq	1,703,700	51,178,222	-1.80%
2025-12-10	30.18	30.23	29.66	30.00	29.89	qfq	1,551,342	46,363,304	-0.89%
2025-12-09	31.87	32.42	30.20	30.27	30.16	qfq	3,315,400	102,629,772	-5.02%
2025-12-08	32.02	33.10	31.40	31.87	31.75	qfq	2,243,400	71,568,157	-0.53%
2025-12-05	30.10	32.50	29.88	32.04	31.92	qfq	3,322,137	103,909,002	6.09%
2025-12-04	30.39	31.13	29.73	30.20	30.09	qfq	2,011,375	61,040,832	-0.98%
2025-12-03	29.97	31.01	29.81	30.50	30.39	qfq	2,293,900	70,087,920	1.77%
2025-12-02	31.13	31.18	29.87	29.97	29.86	qfq	1,947,500	59,066,355	-2.85%
2025-12-01	29.85	31.50	29.51	30.85	30.74	qfq	4,452,500	137,339,210	4.22%
2025-11-28	28.47	29.72	28.28	29.60	29.49	qfq	2,515,100	73,626,391	3.86%
2025-11-27	28.86	29.25	28.44	28.50	28.40	qfq	1,463,200	42,057,936	-1.18%
2025-11-26	28.90	29.43	28.84	28.84	28.73	qfq	1,558,280	45,414,303	-1.10%
2025-11-25	30.04	30.04	28.70	29.16	29.05	qfq	2,957,900	86,293,898	-0.51%
2025-11-24	29.11	29.82	28.96	29.31	29.20	qfq	1,950,945	57,383,674	1.03%
2025-11-21	29.88	30.11	28.83	29.01	28.90	qfq	2,698,350	78,874,022	-4.38%
2025-11-20	30.36	30.76	29.82	30.34	30.23	qfq	1,694,700	51,259,353	0.83%
2025-11-19	30.71	31.17	29.95	30.09	29.98	qfq	1,236,600	37,410,198	-2.87%
2025-11-18	30.65	31.26	29.92	30.98	30.87	qfq	2,501,100	76,688,932	0.68%
2025-11-17	31.05	31.41	30.50	30.77	30.66	qfq	2,126,900	65,771,798	-1.88%
2025-11-14	32.32	33.12	31.28	31.36	31.25	qfq	3,728,835	119,330,133	-3.57%
2025-11-13	32.25	32.55	31.49	32.52	32.40	qfq	2,547,895	82,197,248	0.84%
2025-11-12	32.50	34.50	31.89	32.25	32.13	qfq	4,550,000	148,816,544	-1.98%
2025-11-11	30.75	33.08	30.33	32.90	32.78	qfq	6,019,247	193,932,038	6.99%
2025-11-10	30.73	31.11	30.41	30.75	30.64	qfq	2,095,229	64,317,850	0.16%
2025-11-07	31.11	31.45	30.60	30.70	30.59	qfq	3,452,000	106,807,515	-1.79%
2025-11-06	28.66	31.68	28.66	31.26	31.15	qfq	7,144,535	218,282,165	8.17%
2025-11-05	28.16	29.12	27.91	28.90	28.79	qfq	2,999,300	85,671,316	2.63%
2025-11-04	29.34	29.48	27.92	28.16	28.06	qfq	2,600,000	73,585,660	-2.83%
2025-11-03	28.00	29.40	27.45	28.98	28.87	qfq	5,445,600	157,331,839	4.62%
2025-10-31	27.00	28.40	26.67	27.70	27.60	qfq	3,949,000	110,059,080	3.75%
2025-10-30	27.47	27.57	26.52	26.70	26.60	qfq	2,112,500	56,649,234	-2.73%
2025-10-29	27.80	28.09	27.21	27.45	27.35	qfq	2,815,100	77,557,701	-2.24%
2025-10-28	27.65	29.13	27.34	28.08	27.98	qfq	4,496,700	127,804,800	1.56%
2025-10-27	27.60	27.99	27.30	27.65	27.55	qfq	2,166,500	59,799,840	0.55%
2025-10-24	26.62	27.97	26.62	27.50	27.40	qfq	3,214,835	88,469,852	3.31%
2025-10-23	26.77	26.86	26.16	26.62	26.52	qfq	1,934,300	51,418,945	-0.56%
2025-10-22	27.27	27.72	26.70	26.77	26.67	qfq	2,720,700	73,560,939	-2.80%
2025-10-21	28.10	28.22	27.45	27.54	27.44	qfq	2,724,500	75,599,930	-1.04%
2025-10-20	28.52	30.01	27.61	27.83	27.73	qfq	6,538,835	186,361,627	-1.42%
2025-10-17	28.18	28.43	27.50	28.23	28.13	qfq	4,143,800	116,091,413	0.18%
2025-10-16	27.86	28.48	27.54	28.18	28.08	qfq	5,859,400	164,641,820	1.29%
2025-10-15	25.06	27.82	25.06	27.82	27.72	qfq	4,824,600	130,430,120	10.00%
2025-10-14	25.78	26.03	25.12	25.29	25.20	qfq	2,666,500	67,868,263	-1.33%
2025-10-13	24.57	25.81	24.25	25.63	25.54	qfq	4,678,900	118,342,659	-1.80%
2025-10-10	27.18	27.68	25.83	26.10	26.00	qfq	5,454,708	145,587,404	-4.43%
2025-10-09	27.34	28.35	26.80	27.31	27.21	qfq	4,398,368	121,532,563	0.40%
2025-09-30	28.59	28.78	27.13	27.20	27.10	qfq	5,631,600	155,498,972	-5.95%
2025-09-29	28.47	29.60	28.02	28.92	28.81	qfq	4,319,100	124,517,823	2.19%
2025-09-26	28.99	28.99	28.00	28.30	28.20	qfq	4,630,180	131,654,728	-1.05%
2025-09-25	30.31	30.50	28.50	28.60	28.50	qfq	8,452,000	249,647,437	-4.38%
2025-09-24	27.05	29.91	27.05	29.91	29.80	qfq	7,816,180	227,733,903	10.00%
2025-09-23	27.42	27.42	25.98	27.19	27.09	qfq	4,321,800	115,544,975	-1.13%
2025-09-22	28.40	28.60	26.00	27.50	27.40	qfq	5,747,921	155,402,250	-1.65%
2025-09-19	27.56	28.04	27.04	27.96	27.86	qfq	3,286,721	90,814,255	1.34%
2025-09-18	28.00	29.29	27.13	27.59	27.49	qfq	5,027,521	142,480,113	-1.88%
2025-09-17	28.37	28.88	27.91	28.12	28.02	qfq	3,495,900	98,915,358	-0.85%
2025-09-16	27.17	28.55	27.12	28.36	28.26	qfq	4,231,021	118,098,828	4.50%
2025-09-15	27.36	27.60	26.88	27.14	27.04	qfq	2,867,000	78,179,586	-1.67%
2025-09-12	27.89	28.09	27.44	27.60	27.50	qfq	3,708,600	102,718,906	-0.54%
2025-09-11	26.40	28.15	26.39	27.75	27.65	qfq	5,854,600	160,254,748	3.78%
2025-09-10	25.04	26.99	25.04	26.74	26.64	qfq	6,973,382	182,818,768	6.92%
2025-09-09	24.97	25.80	24.69	25.01	24.92	qfq	3,865,600	97,676,272	0.36%
2025-09-08	24.98	25.50	24.68	24.92	24.83	qfq	3,669,900	91,754,594	-0.28%
2025-09-05	24.10	25.08	24.10	24.99	24.90	qfq	2,984,212	73,970,104	3.05%
2025-09-04	24.67	25.34	23.88	24.25	24.16	qfq	4,997,042	123,440,620	-2.49%
2025-09-03	25.34	26.05	24.61	24.87	24.78	qfq	4,308,000	108,581,262	-1.11%
2025-09-02	26.20	26.23	24.50	25.15	25.06	qfq	6,157,600	154,931,152	-4.01%
2025-09-01	26.36	26.77	26.00	26.20	26.10	qfq	3,603,200	94,688,148	-0.30%
2025-08-29	26.90	27.19	25.90	26.28	26.18	qfq	5,920,500	157,027,434	-3.03%
2025-08-28	27.12	27.95	26.01	27.10	27.00	qfq	5,905,521	158,685,291	-0.04%
2025-08-27	27.16	28.19	26.35	27.11	27.01	qfq	7,022,047	192,255,514	-0.04%
2025-08-26	25.63	27.97	25.43	27.12	27.02	qfq	7,191,036	194,941,887	5.81%
2025-08-25	25.00	25.68	24.61	25.63	25.54	qfq	6,006,612	151,383,672	2.19%
2025-08-22	24.90	25.49	24.60	25.08	24.99	qfq	5,250,148	131,435,103	0.04%
2025-08-21	25.03	25.60	24.57	25.07	24.98	qfq	5,295,306	133,025,934	0.12%
2025-08-20	25.24	25.48	24.69	25.04	24.95	qfq	4,435,500	110,736,594	-0.83%
2025-08-19	24.41	26.34	24.20	25.25	25.16	qfq	11,828,533	299,216,414	3.19%
2025-08-18	24.21	24.91	23.58	24.47	24.38	qfq	8,201,547	198,593,150	1.33%
2025-08-15	23.70	24.52	23.46	24.15	24.06	qfq	6,546,300	157,312,225	0.84%
2025-08-14	24.68	25.08	23.92	23.95	23.86	qfq	5,987,605	147,286,691	-3.82%
2025-08-13	23.65	25.18	23.59	24.90	24.81	qfq	7,083,941	172,945,412	3.92%
2025-08-12	24.99	25.38	23.80	23.96	23.87	qfq	6,194,700	151,017,247	-4.43%
2025-08-11	23.78	25.70	23.43	25.07	24.98	qfq	7,122,326	176,777,645	5.69%
2025-08-08	23.60	24.20	22.87	23.72	23.63	qfq	5,046,000	118,749,681	0.51%
2025-08-07	23.20	23.75	22.81	23.60	23.51	qfq	3,873,300	90,639,001	2.21%
2025-08-06	23.25	24.02	22.80	23.09	23.01	qfq	5,353,600	124,975,443	-1.03%
2025-08-05	23.56	24.50	22.80	23.33	23.24	qfq	5,435,821	127,728,798	-0.13%
2025-08-04	23.43	24.85	22.90	23.36	23.27	qfq	8,433,941	201,811,639	-1.31%
2025-08-01	23.99	24.06	23.45	23.67	23.58	qfq	3,178,421	75,442,308	-1.05%
2025-07-31	23.60	24.33	23.41	23.92	23.83	qfq	5,289,200	126,327,573	0.89%
2025-07-30	23.38	24.13	22.70	23.71	23.62	qfq	6,578,036	154,608,316	1.32%
2025-07-29	21.96	24.20	21.84	23.40	23.31	qfq	6,726,900	155,439,319	6.12%
2025-07-28	21.97	22.90	21.67	22.05	21.97	qfq	4,711,900	104,525,989	-1.17%
2025-07-25	21.15	22.84	20.93	22.31	22.23	qfq	5,174,115	113,593,026	5.99%
2025-07-24	20.74	21.05	20.63	21.05	20.97	qfq	1,318,000	27,398,461	1.99%
2025-07-23	20.85	20.85	20.51	20.64	20.56	qfq	804,900	16,610,375	-0.72%
2025-07-22	20.94	21.00	20.45	20.79	20.71	qfq	1,238,839	25,652,168	-0.24%
2025-07-21	21.00	21.19	20.32	20.84	20.76	qfq	1,583,900	33,059,115	2.01%
2025-07-18	20.54	20.65	20.30	20.43	20.36	qfq	728,200	14,899,901	-0.10%
2025-07-17	20.44	20.77	20.24	20.45	20.28	qfq	934,700	19,093,292	0.25%
2025-07-16	20.70	20.74	20.40	20.40	20.23	qfq	785,500	16,150,991	-1.16%
2025-07-15	20.77	20.97	20.45	20.64	20.46	qfq	1,209,000	25,006,386	-0.77%
2025-07-14	20.29	20.92	20.20	20.80	20.62	qfq	1,342,424	27,579,685	3.38%
2025-07-11	20.70	20.70	20.00	20.12	19.95	qfq	1,691,500	34,236,712	-2.47%
2025-07-10	20.84	20.84	20.58	20.63	20.45	qfq	839,200	17,398,431	-0.53%
2025-07-09	20.98	21.07	20.62	20.74	20.56	qfq	919,091	19,114,908	-1.05%
2025-07-08	20.63	21.12	20.53	20.96	20.78	qfq	1,062,700	22,188,279	1.50%
2025-07-07	20.45	20.71	20.00	20.65	20.47	qfq	1,205,900	24,758,600	0.88%
2025-07-04	21.25	21.43	20.41	20.47	20.30	qfq	2,013,200	41,655,498	-3.67%
2025-07-03	20.68	21.68	20.68	21.25	21.07	qfq	2,228,100	47,468,846	2.16%
2025-07-02	20.93	20.95	20.46	20.80	20.62	qfq	1,427,400	29,567,800	-0.62%
2025-07-01	21.90	21.90	20.74	20.93	20.75	qfq	1,413,800	29,664,446	0.38%
2025-06-30	20.60	20.89	20.35	20.85	20.67	qfq	1,110,000	22,870,932	1.71%
2025-06-27	20.60	20.70	20.33	20.50	20.33	qfq	916,900	18,782,779	-0.10%
2025-06-26	20.93	20.98	20.42	20.52	20.35	qfq	1,211,825	24,973,969	-1.01%
2025-06-25	20.85	21.17	20.50	20.73	20.55	qfq	1,079,100	22,386,877	-0.67%
2025-06-24	20.50	21.00	20.03	20.87	20.69	qfq	1,265,000	26,238,881	2.71%
2025-06-23	19.59	20.40	19.59	20.32	20.15	qfq	985,100	19,915,169	1.75%
2025-06-20	20.31	20.60	19.73	19.97	19.80	qfq	1,218,000	24,649,726	-0.05%
2025-06-19	20.43	20.63	19.85	19.98	19.81	qfq	1,396,125	28,247,186	-2.68%
2025-06-18	20.83	20.84	20.08	20.53	20.36	qfq	999,600	20,314,618	0.24%
2025-06-17	20.95	20.95	20.30	20.48	20.31	qfq	1,174,200	24,189,753	-1.25%
2025-06-16	20.46	21.11	20.35	20.74	20.56	qfq	1,629,021	33,884,640	1.37%
2025-06-13	21.29	21.30	20.33	20.46	20.29	qfq	1,415,900	29,413,954	-4.03%
2025-06-12	21.95	21.95	21.08	21.32	21.14	qfq	2,285,539	49,067,108	-3.09%
2025-06-11	21.88	22.27	21.75	22.00	21.81	qfq	1,920,391	42,072,087	-0.36%
2025-06-10	21.26	22.35	21.07	22.08	21.89	qfq	4,457,439	97,100,435	2.75%
2025-06-09	20.16	21.80	20.16	21.49	21.31	qfq	5,492,560	116,059,499	6.65%
2025-06-06	20.46	20.46	19.82	20.15	19.98	qfq	877,200	17,621,458	0.90%
2025-06-05	20.33	20.33	19.87	19.97	19.80	qfq	1,149,900	23,080,199	-1.53%
2025-06-04	19.69	20.86	19.69	20.28	20.11	qfq	2,008,200	40,802,542	1.91%
2025-06-03	19.65	20.13	19.32	19.90	19.73	qfq	1,821,400	35,977,947	1.27%
2025-05-30	19.55	19.89	19.55	19.65	19.48	qfq	947,500	18,673,108	-0.25%
2025-05-29	19.43	19.87	19.15	19.70	19.53	qfq	2,363,600	46,383,706	2.02%
2025-05-28	19.83	20.02	19.13	19.31	19.15	qfq	3,314,504	64,504,507	-4.64%
2025-05-27	19.34	20.99	19.19	20.25	20.08	qfq	5,396,404	108,853,106	4.01%
2025-05-26	19.05	19.87	19.05	19.47	19.30	qfq	1,237,431	24,122,125	0.46%
2025-05-23	19.99	19.99	19.26	19.38	19.22	qfq	1,785,000	34,918,466	-0.77%
2025-05-22	19.58	19.74	19.18	19.53	19.36	qfq	1,132,600	22,129,677	0.67%
2025-05-21	19.74	19.94	19.28	19.40	19.23	qfq	1,167,200	22,753,163	-1.77%
2025-05-20	19.46	20.10	19.45	19.75	19.58	qfq	2,068,821	40,920,224	1.49%
2025-05-19	19.51	19.89	19.33	19.46	19.29	qfq	1,391,600	27,288,203	-0.26%
2025-05-16	19.49	19.94	19.41	19.51	19.34	qfq	1,129,800	22,124,233	0.00%
2025-05-15	19.18	19.69	19.01	19.51	19.34	qfq	1,340,521	26,112,873	1.72%
2025-05-14	19.01	19.36	19.01	19.18	19.02	qfq	786,300	15,074,160	0.68%
2025-05-13	19.06	19.40	19.00	19.05	18.89	qfq	937,700	17,991,585	0.42%
2025-05-12	18.92	19.16	18.87	18.97	18.81	qfq	567,800	10,766,720	0.32%
2025-05-09	19.16	19.16	18.81	18.91	18.75	qfq	786,500	14,909,825	-0.47%
2025-05-08	18.66	19.45	18.56	19.00	18.84	qfq	1,789,000	34,176,241	1.82%
2025-05-07	18.50	18.68	18.35	18.66	18.50	qfq	943,900	17,479,014	1.36%
2025-05-06	18.18	18.67	18.16	18.41	18.25	qfq	1,272,371	23,473,383	1.43%
2025-04-30	18.12	18.25	17.71	18.15	18.00	qfq	692,750	12,539,673	0.17%
2025-04-29	18.77	18.77	17.60	18.12	17.97	qfq	1,072,600	19,542,346	1.40%
2025-04-28	17.56	18.09	17.43	17.87	17.72	qfq	868,200	15,405,447	0.85%
2025-04-25	17.83	17.90	17.55	17.72	17.57	qfq	467,900	8,303,329	-0.62%
2025-04-24	17.99	18.20	17.70	17.83	17.68	qfq	540,400	9,704,078	-0.94%
2025-04-23	18.68	18.68	17.70	18.00	17.85	qfq	1,080,900	19,523,088	2.74%
2025-04-22	17.37	17.68	17.20	17.52	17.37	qfq	629,300	10,973,357	1.27%
2025-04-21	17.12	17.39	17.06	17.30	17.15	qfq	454,100	7,835,110	0.35%
2025-04-18	17.15	17.35	16.90	17.24	17.09	qfq	420,600	7,206,637	0.52%
2025-04-17	17.22	17.48	17.03	17.15	17.00	qfq	673,972	11,648,680	-0.35%
2025-04-16	16.20	17.49	16.20	17.21	17.06	qfq	697,900	11,949,667	-1.21%
2025-04-15	17.13	17.79	17.13	17.42	17.27	qfq	685,472	11,969,380	1.16%
2025-04-14	17.15	17.57	17.12	17.22	17.07	qfq	747,172	12,957,077	0.94%
2025-04-11	16.72	17.19	16.58	17.06	16.91	qfq	544,800	9,280,349	1.55%
2025-04-10	16.49	17.15	16.49	16.80	16.66	qfq	740,900	12,532,349	2.56%
2025-04-09	16.00	16.49	15.00	16.38	16.24	qfq	1,155,550	18,285,614	3.54%
2025-04-08	15.99	16.52	15.00	15.82	15.69	qfq	1,429,950	22,865,142	-1.92%
2025-04-07	17.50	17.50	16.13	16.13	15.99	qfq	1,443,100	23,629,218	-9.99%
2025-04-03	17.70	18.01	17.70	17.92	17.77	qfq	707,607	12,635,561	0.11%
2025-04-02	18.15	18.15	17.80	17.90	17.75	qfq	637,700	11,423,572	-1.38%
2025-04-01	17.59	18.30	17.59	18.15	18.00	qfq	1,193,900	21,568,026	3.07%
2025-03-31	18.03	18.14	17.50	17.61	17.46	qfq	1,461,800	26,005,980	-2.81%
2025-03-28	18.43	18.69	18.10	18.12	17.97	qfq	1,426,400	26,109,886	-1.89%
2025-03-27	18.63	18.93	18.30	18.47	18.31	qfq	1,951,538	36,314,292	-1.60%
2025-03-26	19.00	19.42	18.66	18.77	18.61	qfq	4,281,661	81,243,838	-2.90%
2025-03-25	18.26	20.00	17.93	19.33	19.17	qfq	7,234,993	140,654,704	6.33%
2025-03-24	18.56	18.71	17.91	18.18	18.03	qfq	990,600	18,095,116	-2.10%
2025-03-21	18.90	18.95	18.55	18.57	18.41	qfq	729,100	13,662,515	-1.69%
2025-03-20	18.97	19.06	18.76	18.89	18.73	qfq	741,600	14,014,532	-0.89%
2025-03-19	19.21	19.21	18.90	19.06	18.90	qfq	853,450	16,232,853	-0.73%
2025-03-18	18.96	19.22	18.82	19.20	19.04	qfq	987,656	18,781,388	1.64%
2025-03-17	19.11	19.16	18.78	18.89	18.73	qfq	1,326,021	25,048,762	-1.10%
2025-03-14	19.08	19.32	18.98	19.10	18.94	qfq	1,481,535	28,309,611	-0.42%
2025-03-13	19.32	19.50	19.00	19.18	19.02	qfq	1,712,895	32,937,003	-1.54%
2025-03-12	20.26	20.66	19.32	19.48	19.31	qfq	5,035,720	100,104,035	-3.28%
2025-03-11	19.20	20.41	18.96	20.14	19.97	qfq	3,797,100	75,066,052	3.12%
2025-03-10	19.80	19.80	18.79	19.53	19.36	qfq	2,001,400	38,583,507	4.72%
2025-03-07	18.60	18.75	18.41	18.65	18.49	qfq	794,000	14,756,466	0.21%
2025-03-06	18.49	18.71	18.46	18.61	18.45	qfq	608,521	11,309,760	0.65%
2025-03-05	18.59	18.90	18.33	18.49	18.33	qfq	700,700	12,965,393	-1.02%
2025-03-04	18.37	18.72	18.18	18.68	18.52	qfq	662,300	12,260,564	2.24%
2025-03-03	17.89	18.32	17.84	18.27	18.11	qfq	949,521	17,199,945	2.12%
2025-02-28	18.33	18.33	17.86	17.89	17.74	qfq	855,961	15,398,069	-1.92%
2025-02-27	18.34	18.35	18.14	18.24	18.08	qfq	933,961	17,029,114	-0.55%
2025-02-26	18.29	18.50	18.25	18.34	18.18	qfq	1,129,021	20,751,838	0.22%
2025-02-25	18.73	19.05	18.28	18.30	18.14	qfq	1,702,300	31,647,734	-2.14%
2025-02-24	19.00	19.17	18.70	18.70	18.54	qfq	1,080,700	20,401,256	-2.25%
2025-02-21	18.96	19.19	18.71	19.13	18.97	qfq	1,523,121	28,806,459	0.21%
2025-02-20	18.94	19.42	18.91	19.09	18.93	qfq	1,272,700	24,334,477	0.53%
2025-02-19	19.30	19.84	18.60	18.99	18.83	qfq	1,627,611	31,086,979	-1.61%
2025-02-18	19.10	19.40	18.85	19.30	19.14	qfq	1,351,900	25,858,424	0.42%
2025-02-17	19.20	19.32	18.98	19.22	19.06	qfq	925,900	17,711,737	0.10%
2025-02-14	18.80	19.48	18.70	19.20	19.04	qfq	1,406,200	26,868,624	1.86%
2025-02-13	19.28	19.31	18.83	18.85	18.69	qfq	1,683,500	31,918,201	-2.28%
2025-02-12	19.16	19.54	18.92	19.29	19.13	qfq	1,552,199	29,746,119	-0.16%
2025-02-11	19.31	19.68	19.02	19.32	19.16	qfq	1,820,000	35,296,537	0.36%
2025-02-10	19.02	19.25	18.70	19.25	19.09	qfq	1,462,900	27,887,414	0.94%
2025-02-07	19.35	19.75	19.00	19.07	18.91	qfq	1,840,512	35,638,801	-0.73%
2025-02-06	18.91	19.25	18.79	19.21	19.05	qfq	844,000	16,107,479	1.37%
2025-02-05	19.00	19.50	18.68	18.95	18.79	qfq	1,247,500	23,808,387	1.66%
2025-01-27	18.21	18.98	18.20	18.64	18.48	qfq	1,489,500	27,751,914	2.53%
2025-01-24	18.98	18.98	18.04	18.18	18.03	qfq	2,072,500	37,995,870	-4.16%
2025-01-23	18.60	19.02	18.60	18.97	18.81	qfq	1,084,979	20,442,842	1.12%
2025-01-22	18.68	19.06	18.40	18.76	18.60	qfq	920,800	17,286,566	0.27%
2025-01-21	19.00	19.06	18.66	18.71	18.55	qfq	780,800	14,710,069	-0.80%
2025-01-20	18.58	19.29	18.40	18.86	18.70	qfq	1,187,107	22,437,863	2.56%
2025-01-17	18.54	18.94	18.28	18.39	18.23	qfq	743,600	13,861,938	-1.18%
2025-01-16	18.55	18.85	18.36	18.61	18.45	qfq	736,012	13,703,814	0.98%
2025-01-15	18.84	18.95	18.33	18.43	18.27	qfq	858,100	15,977,408	-2.18%
2025-01-14	18.30	18.95	18.30	18.84	18.68	qfq	1,176,800	22,028,220	3.12%
2025-01-13	18.44	18.77	17.90	18.27	18.11	qfq	1,591,500	28,982,992	-2.30%
2025-01-10	19.12	19.19	18.65	18.70	18.54	qfq	1,347,000	25,445,812	-2.81%
2025-01-09	17.80	19.43	17.60	19.24	19.08	qfq	2,755,200	51,625,731	7.19%
2025-01-08	18.75	18.96	17.63	17.95	17.80	qfq	1,899,900	34,603,211	-4.72%
2025-01-07	18.36	18.84	18.21	18.84	18.68	qfq	1,463,000	27,188,336	2.73%
2025-01-06	17.49	18.54	17.10	18.34	18.18	qfq	1,683,034	30,507,991	4.20%
2025-01-03	18.10	18.49	17.51	17.60	17.45	qfq	1,289,900	23,072,498	-2.71%
2025-01-02	18.00	18.39	17.66	18.09	17.94	qfq	1,079,909	19,471,022	0.50%
2024-12-31	17.78	18.48	17.78	18.00	17.85	qfq	1,142,200	20,760,038	1.24%
2024-12-30	17.63	17.93	17.53	17.78	17.63	qfq	864,900	15,292,175	-0.56%
2024-12-27	17.80	18.07	17.60	17.88	17.73	qfq	673,335	12,048,680	0.28%
2024-12-26	17.43	17.90	17.25	17.83	17.68	qfq	989,435	17,530,338	3.24%
2024-12-25	16.41	17.72	16.41	17.27	17.12	qfq	1,287,100	22,133,192	-2.15%
2024-12-24	17.31	17.78	17.21	17.65	17.50	qfq	772,700	13,539,226	1.96%
2024-12-23	18.05	18.05	17.26	17.31	17.16	qfq	1,347,700	23,605,534	-3.78%
2024-12-20	17.79	18.22	17.79	17.99	17.84	qfq	1,089,300	19,626,047	1.12%
2024-12-19	17.81	18.06	17.55	17.79	17.64	qfq	1,008,900	17,944,166	-1.06%
2024-12-18	17.95	18.35	17.78	17.98	17.83	qfq	1,311,767	23,641,523	-0.39%
2024-12-17	19.21	19.36	18.03	18.05	17.90	qfq	2,101,667	39,133,112	-6.48%
2024-12-16	19.20	19.63	19.20	19.30	19.14	qfq	1,314,400	25,471,998	0.10%
2024-12-13	19.74	19.90	19.23	19.28	19.12	qfq	1,607,200	31,345,094	-2.28%
2024-12-12	20.08	20.08	19.58	19.73	19.56	qfq	1,823,700	36,010,393	-1.40%
2024-12-11	20.40	20.58	19.90	20.01	19.84	qfq	1,631,100	32,867,536	-2.49%
2024-12-10	20.82	21.28	20.45	20.52	20.35	qfq	2,447,600	50,698,948	-0.87%
2024-12-09	20.20	21.20	20.20	20.70	20.52	qfq	2,105,100	43,836,464	2.17%
2024-12-06	20.59	20.64	20.08	20.26	20.09	qfq	1,590,571	32,302,955	-0.30%
2024-12-05	20.05	20.47	19.91	20.32	20.15	qfq	1,928,471	38,966,912	0.35%
2024-12-04	19.32	20.80	19.19	20.25	20.08	qfq	4,993,562	100,838,067	3.21%
2024-12-03	19.23	20.03	18.41	19.62	19.45	qfq	4,455,812	85,647,002	3.10%
2024-12-02	19.36	19.64	18.80	19.03	18.87	qfq	2,806,359	53,976,367	-0.89%
2024-11-29	19.17	19.78	18.58	19.20	19.04	qfq	3,442,159	66,228,230	0.52%
2024-11-28	18.90	19.52	18.66	19.10	18.94	qfq	2,730,800	52,071,287	1.00%
2024-11-27	18.87	19.20	18.20	18.91	18.75	qfq	2,446,100	45,705,871	-0.32%
2024-11-26	19.21	19.66	18.71	18.97	18.81	qfq	2,253,241	43,013,128	-2.47%
2024-11-25	19.70	20.26	19.08	19.45	19.28	qfq	3,710,243	72,786,322	0.67%
2024-11-22	20.31	20.55	19.15	19.32	19.16	qfq	6,742,800	133,689,986	-8.78%
2024-11-21	19.44	21.18	19.09	21.18	21.00	qfq	8,798,743	179,879,780	7.73%
2024-11-20	19.22	20.10	19.22	19.66	19.49	qfq	6,495,487	127,162,565	-0.61%
2024-11-19	19.82	20.30	18.66	19.78	19.61	qfq	8,960,761	173,694,690	6.00%
2024-11-18	16.97	18.66	16.95	18.66	18.50	qfq	4,631,777	83,536,760	10.02%
2024-11-15	17.20	17.45	16.88	16.96	16.82	qfq	1,785,776	30,580,554	-1.62%
2024-11-14	17.80	18.09	17.23	17.24	17.09	qfq	1,333,600	23,583,708	-3.04%
2024-11-13	17.67	17.97	17.21	17.78	17.63	qfq	1,533,330	27,024,106	0.11%
2024-11-12	18.95	18.97	17.55	17.76	17.61	qfq	3,288,328	59,738,195	-3.48%
2024-11-11	17.64	19.12	17.51	18.40	18.24	qfq	5,347,380	98,926,968	5.26%
2024-11-08	17.07	17.59	16.79	17.48	17.33	qfq	2,960,802	50,880,346	3.74%
2024-11-07	16.17	17.06	16.17	16.85	16.71	qfq	1,762,200	29,576,527	0.18%
2024-11-06	17.09	17.15	16.72	16.82	16.68	qfq	1,313,700	22,286,116	-1.52%
2024-11-05	16.62	17.26	16.60	17.08	16.93	qfq	1,696,898	28,572,848	2.46%
2024-11-04	16.70	16.85	16.49	16.67	16.53	qfq	805,663	13,415,502	-0.54%
2024-11-01	16.60	17.30	16.60	16.76	16.62	qfq	1,247,900	21,232,497	-2.39%
2024-10-31	16.95	17.30	16.88	17.17	17.02	qfq	1,302,576	22,269,425	1.18%
2024-10-30	17.36	17.65	16.70	16.97	16.83	qfq	2,282,200	39,281,159	-2.13%
2024-10-29	17.85	17.87	16.93	17.34	17.19	qfq	1,688,300	29,267,395	-2.03%
2024-10-28	17.00	17.71	16.91	17.70	17.55	qfq	2,178,781	37,891,733	4.12%
2024-10-25	15.37	17.34	15.37	17.00	16.86	qfq	1,611,121	27,205,295	2.35%
2024-10-24	16.41	16.96	16.21	16.61	16.47	qfq	1,517,035	25,347,338	0.85%
2024-10-23	16.10	16.55	15.94	16.47	16.33	qfq	1,613,335	26,316,732	2.11%
2024-10-22	15.90	16.26	15.69	16.13	15.99	qfq	986,182	15,857,801	1.83%
2024-10-21	15.99	16.05	15.74	15.84	15.71	qfq	1,286,400	20,415,212	-0.38%
2024-10-18	15.98	16.08	15.71	15.90	15.76	qfq	1,643,535	26,154,002	0.63%
2024-10-17	15.86	16.10	15.78	15.80	15.67	qfq	740,700	11,787,378	-0.38%
2024-10-16	15.74	16.02	15.74	15.86	15.73	qfq	802,800	12,776,259	-1.00%
2024-10-15	16.31	16.43	16.01	16.02	15.88	qfq	1,051,000	17,005,184	-1.78%
2024-10-14	16.28	16.62	16.02	16.31	16.17	qfq	1,691,700	27,557,337	0.06%
2024-10-11	16.21	16.46	16.01	16.30	16.16	qfq	1,725,384	28,072,734	0.56%
2024-10-10	16.06	16.49	15.62	16.21	16.07	qfq	1,778,200	28,619,739	2.92%
2024-10-09	16.90	16.97	15.61	15.75	15.62	qfq	2,177,361	35,427,676	-7.30%
2024-10-08	18.42	18.45	16.38	16.99	16.85	qfq	3,742,312	64,500,872	1.25%
2024-09-30	15.85	16.89	15.60	16.78	16.64	qfq	2,085,709	34,183,608	8.61%
2024-09-27	15.41	15.49	15.09	15.45	15.32	qfq	734,400	11,255,774	3.21%
2024-09-26	14.56	14.98	14.50	14.97	14.84	qfq	551,600	8,155,180	2.46%
2024-09-25	14.64	15.02	14.54	14.61	14.49	qfq	825,400	12,252,083	0.90%
2024-09-24	14.04	14.51	13.94	14.48	14.36	qfq	637,870	9,087,526	4.17%
2024-09-23	13.92	14.09	13.81	13.90	13.78	qfq	185,891	2,592,127	-0.14%
2024-09-20	13.86	14.03	13.85	13.92	13.80	qfq	423,500	5,901,949	0.43%
2024-09-19	13.45	13.88	13.40	13.86	13.74	qfq	536,800	7,384,931	3.28%
2024-09-18	13.56	13.59	13.25	13.42	13.31	qfq	367,800	4,924,337	-0.96%
2024-09-13	13.79	13.79	13.42	13.55	13.43	qfq	403,500	5,486,999	-1.24%
2024-09-12	13.84	14.02	13.72	13.72	13.60	qfq	309,400	4,292,120	-0.80%
2024-09-11	13.78	14.04	13.76	13.83	13.71	qfq	270,100	3,748,802	-0.36%
2024-09-10	13.85	13.90	13.67	13.88	13.76	qfq	306,000	4,224,389	0.43%
2024-09-09	13.90	14.08	13.61	13.82	13.70	qfq	448,400	6,228,189	-1.50%
2024-09-06	14.35	14.44	14.02	14.03	13.91	qfq	577,700	8,186,533	-2.57%
2024-09-05	14.47	14.58	14.32	14.40	14.28	qfq	603,585	8,715,030	-0.41%
2024-09-04	14.40	14.56	14.27	14.46	14.34	qfq	551,000	7,928,343	-0.07%
2024-09-03	14.39	14.72	14.32	14.47	14.35	qfq	507,170	7,363,209	0.56%
2024-09-02	14.72	14.80	14.39	14.39	14.27	qfq	759,300	11,087,603	-1.30%
2024-08-30	14.32	14.87	14.26	14.58	14.46	qfq	1,042,621	15,245,948	1.53%
2024-08-29	14.37	14.46	14.03	14.36	14.24	qfq	905,821	12,954,167	-0.55%
2024-08-28	15.00	15.18	14.25	14.44	14.32	qfq	1,894,400	27,491,774	-5.93%
2024-08-27	15.88	15.88	15.10	15.35	15.22	qfq	2,785,833	43,136,513	1.86%
2024-08-26	14.77	15.29	14.73	15.07	14.94	qfq	861,523	12,942,384	1.21%
2024-08-23	15.28	15.60	14.72	14.89	14.76	qfq	1,317,100	19,866,469	-3.62%
2024-08-22	15.68	15.78	15.28	15.45	15.32	qfq	1,505,621	23,364,148	-1.28%
2024-08-21	15.17	15.82	15.08	15.65	15.52	qfq	2,432,871	37,761,900	3.10%
2024-08-20	14.71	15.38	14.64	15.18	15.05	qfq	1,477,529	22,287,624	3.20%
2024-08-19	14.60	14.90	14.59	14.71	14.58	qfq	354,400	5,221,044	-0.07%
2024-08-16	14.77	14.92	14.65	14.72	14.59	qfq	453,300	6,702,505	-0.54%
2024-08-15	15.15	15.26	14.75	14.80	14.67	qfq	805,200	12,115,928	-0.60%
2024-08-14	14.86	15.00	14.72	14.89	14.76	qfq	442,400	6,578,597	0.47%
2024-08-13	14.60	14.82	14.51	14.82	14.69	qfq	286,835	4,213,920	1.44%
2024-08-12	14.71	14.80	14.56	14.61	14.49	qfq	324,600	4,760,785	-0.54%
2024-08-09	14.79	14.96	14.69	14.69	14.56	qfq	626,200	9,256,692	-0.61%
2024-08-08	15.41	15.41	14.64	14.78	14.65	qfq	421,000	6,244,690	-0.34%
2024-08-07	14.70	14.96	14.59	14.83	14.70	qfq	359,400	5,324,145	0.88%
2024-08-06	14.53	14.85	14.48	14.70	14.57	qfq	402,456	5,885,301	1.94%
2024-08-05	14.77	15.14	14.35	14.42	14.30	qfq	734,700	10,791,082	-3.48%
2024-08-02	15.05	15.18	14.89	14.94	14.81	qfq	405,500	6,097,045	-0.60%
2024-08-01	15.05	15.22	14.82	15.03	14.90	qfq	475,300	7,112,805	-0.33%
2024-07-31	14.41	15.08	14.40	15.08	14.95	qfq	620,700	9,226,654	3.71%
2024-07-30	14.37	14.61	14.30	14.54	14.42	qfq	364,600	5,275,502	1.18%
2024-07-29	14.39	14.48	14.26	14.37	14.25	qfq	380,600	5,478,418	-0.28%
2024-07-26	14.33	14.58	14.26	14.41	14.29	qfq	682,800	9,858,225	-0.14%
2024-07-25	14.00	15.09	14.00	14.43	14.31	qfq	958,601	13,881,136	1.91%
2024-07-24	14.19	14.31	14.08	14.16	14.04	qfq	382,901	5,421,392	-0.42%
2024-07-23	14.55	14.63	14.21	14.22	14.10	qfq	355,800	5,135,351	-1.93%
2024-07-22	14.50	14.55	14.33	14.50	14.38	qfq	329,800	4,762,042	-0.34%
2024-07-19	14.61	14.69	14.20	14.55	14.43	qfq	382,400	5,532,075	1.54%
2024-07-18	14.39	14.47	14.08	14.33	14.21	qfq	357,000	5,080,726	-0.83%
2024-07-17	14.58	14.70	14.42	14.45	14.33	qfq	300,500	4,364,412	-1.57%
2024-07-16	14.61	15.09	14.55	14.68	14.56	qfq	525,100	7,752,323	-1.21%
2024-07-15	15.09	15.20	14.70	14.86	14.61	qfq	565,400	8,392,403	-1.65%
2024-07-12	15.41	15.55	15.11	15.11	14.86	qfq	593,902	9,079,434	-1.82%
2024-07-11	14.89	15.42	14.89	15.39	15.14	qfq	779,700	11,861,337	4.69%
2024-07-10	14.89	14.92	14.60	14.70	14.46	qfq	479,900	7,094,758	-0.68%
2024-07-09	14.45	14.93	14.30	14.80	14.56	qfq	579,500	8,491,321	2.56%
2024-07-08	14.81	15.21	14.41	14.43	14.19	qfq	601,500	8,903,874	-3.02%
2024-07-05	14.79	15.00	14.44	14.88	14.63	qfq	591,500	8,768,653	0.61%
2024-07-04	15.44	15.44	14.72	14.79	14.55	qfq	751,700	11,273,834	-4.21%
2024-07-03	15.54	15.54	15.20	15.44	15.18	qfq	428,800	6,577,347	-0.19%
2024-07-02	15.59	15.59	15.32	15.47	15.21	qfq	434,200	6,698,463	-0.06%
2024-07-01	15.11	15.48	15.11	15.48	15.22	qfq	752,200	11,498,136	1.64%
2024-06-28	15.33	15.65	15.11	15.23	14.98	qfq	607,400	9,313,036	-0.78%
2024-06-27	15.68	15.93	15.32	15.35	15.10	qfq	402,745	6,286,096	-2.54%
2024-06-26	15.32	15.78	15.11	15.75	15.49	qfq	651,821	10,070,762	2.61%
2024-06-25	15.47	15.64	15.20	15.35	15.10	qfq	817,200	12,597,883	0.79%
2024-06-24	16.23	16.23	15.12	15.23	14.98	qfq	1,055,800	16,469,004	-6.10%
2024-06-21	16.29	16.46	16.07	16.22	15.95	qfq	654,600	10,631,846	-0.98%
2024-06-20	16.60	16.65	16.27	16.38	16.11	qfq	638,900	10,488,884	-0.67%
2024-06-19	16.41	16.57	16.31	16.49	16.22	qfq	456,421	7,523,991	0.49%
2024-06-18	16.30	16.55	16.18	16.41	16.14	qfq	729,321	11,980,133	0.55%
2024-06-17	16.80	16.80	16.05	16.32	16.05	qfq	1,769,221	29,002,215	-3.03%
2024-06-14	16.83	16.88	16.63	16.83	16.55	qfq	661,250	11,086,912	0.00%
2024-06-13	16.83	17.08	16.66	16.83	16.55	qfq	604,900	10,196,139	0.00%
2024-06-12	16.72	16.95	16.65	16.83	16.55	qfq	911,600	15,339,758	0.66%
2024-06-11	16.58	16.80	16.15	16.72	16.44	qfq	722,531	11,946,675	0.84%
2024-06-07	16.11	16.69	16.11	16.58	16.31	qfq	718,800	11,894,707	2.98%
2024-06-06	16.65	16.94	15.85	16.10	15.83	qfq	1,113,020	18,078,972	-4.05%
2024-06-05	17.19	17.20	16.65	16.78	16.50	qfq	659,100	11,103,678	-2.27%
2024-06-04	17.50	17.83	16.90	17.17	16.89	qfq	988,021	16,939,072	-2.88%
2024-06-03	17.91	18.18	17.46	17.68	17.39	qfq	787,300	13,968,183	-2.05%
2024-05-31	17.85	18.19	17.85	18.05	17.75	qfq	606,100	10,932,819	0.73%
2024-05-30	18.02	18.19	17.85	17.92	17.62	qfq	615,400	11,053,298	-1.05%
2024-05-29	17.99	18.32	17.81	18.11	17.81	qfq	774,700	14,037,815	1.06%
2024-05-28	18.14	18.16	17.80	17.92	17.62	qfq	415,300	7,447,080	-0.94%
2024-05-27	17.99	18.19	17.73	18.09	17.79	qfq	1,024,700	18,440,476	0.56%
2024-05-24	17.80	18.28	17.79	17.99	17.69	qfq	948,600	17,088,805	0.28%
2024-05-23	18.17	18.30	17.69	17.94	17.64	qfq	1,113,800	19,986,636	-1.59%
2024-05-22	17.75	18.33	17.74	18.23	17.93	qfq	964,800	17,448,837	2.70%
2024-05-21	18.00	18.12	17.72	17.75	17.46	qfq	553,900	9,895,298	-1.77%
2024-05-20	18.35	18.59	17.98	18.07	17.77	qfq	1,021,100	18,564,223	-1.63%
2024-05-17	18.10	18.46	17.82	18.37	18.07	qfq	1,026,200	18,697,242	2.23%
2024-05-16	17.96	18.33	17.92	17.97	17.67	qfq	649,400	11,785,370	-0.06%
2024-05-15	18.15	18.26	17.90	17.98	17.68	qfq	638,100	11,560,171	-0.94%
2024-05-14	17.83	18.35	17.83	18.15	17.85	qfq	654,500	11,882,131	1.85%
2024-05-13	18.50	18.50	17.80	17.82	17.53	qfq	943,300	16,978,794	-3.15%
2024-05-10	18.82	18.95	18.27	18.40	18.10	qfq	1,355,200	25,061,815	-2.18%
2024-05-09	18.27	18.97	18.20	18.81	18.50	qfq	1,311,870	24,633,334	0.91%
2024-05-08	18.90	19.35	18.52	18.64	18.33	qfq	1,690,700	31,873,318	-1.79%
2024-05-07	18.75	19.00	18.35	18.98	18.67	qfq	1,601,770	29,970,077	2.76%
2024-05-06	17.75	18.64	17.60	18.47	18.16	qfq	1,799,770	32,786,427	5.12%
2024-04-30	17.72	17.81	17.25	17.57	17.28	qfq	930,900	16,264,671	0.51%
2024-04-29	17.00	17.65	16.78	17.48	17.19	qfq	1,455,614	25,324,622	4.36%
2024-04-26	16.78	16.94	16.46	16.75	16.47	qfq	840,314	14,082,780	-0.18%
2024-04-25	16.59	16.90	16.43	16.78	16.50	qfq	831,200	13,933,382	1.02%
2024-04-24	16.17	16.61	16.09	16.61	16.34	qfq	908,321	14,905,449	2.66%
2024-04-23	15.51	16.24	15.51	16.18	15.91	qfq	1,150,742	18,381,354	4.39%
2024-04-22	15.32	15.95	15.08	15.50	15.24	qfq	672,500	10,415,757	-1.65%
2024-04-19	15.52	15.97	15.45	15.76	15.50	qfq	920,100	14,453,819	0.25%
2024-04-18	16.19	16.48	15.51	15.72	15.46	qfq	1,628,242	25,820,012	-2.90%
2024-04-17	14.79	16.19	14.79	16.19	15.92	qfq	1,368,161	21,713,327	9.99%
2024-04-16	15.90	16.07	14.47	14.72	14.48	qfq	2,303,141	34,201,203	-8.46%
2024-04-15	17.40	17.65	15.89	16.08	15.81	qfq	2,411,326	39,781,850	-8.90%
2024-04-12	17.84	18.19	17.40	17.65	17.36	qfq	1,872,456	33,222,754	-2.22%
2024-04-11	17.98	19.13	17.77	18.05	17.75	qfq	2,192,862	39,891,886	1.98%
2024-04-10	18.51	18.55	17.49	17.70	17.41	qfq	2,198,845	39,217,148	-4.38%
2024-04-09	18.40	18.77	18.07	18.51	18.20	qfq	2,612,891	48,138,029	0.54%
2024-04-08	18.86	19.10	18.04	18.41	18.11	qfq	2,846,016	52,664,795	-2.85%
2024-04-03	20.37	20.70	18.60	18.95	18.64	qfq	5,767,148	112,118,247	-4.63%
2024-04-02	18.03	19.87	18.03	19.87	19.54	qfq	3,985,600	77,040,847	10.02%
2024-04-01	17.62	18.15	17.47	18.06	17.76	qfq	1,361,735	24,351,434	3.61%
2024-03-29	16.80	17.49	16.79	17.43	17.14	qfq	1,215,021	21,002,044	3.26%
2024-03-28	16.60	17.15	16.57	16.88	16.60	qfq	800,749	13,535,090	1.81%
2024-03-27	17.04	17.12	16.58	16.58	16.31	qfq	791,697	13,356,658	-2.64%
2024-03-26	16.74	17.24	16.66	17.03	16.75	qfq	1,027,300	17,385,803	2.10%
2024-03-25	17.33	17.47	16.63	16.68	16.40	qfq	1,181,802	20,231,604	-3.75%
2024-03-22	17.77	17.87	17.22	17.33	17.04	qfq	1,294,735	22,617,650	-2.42%
2024-03-21	17.84	18.07	17.49	17.76	17.47	qfq	981,735	17,420,577	-0.39%
2024-03-20	17.72	17.93	17.57	17.83	17.54	qfq	819,600	14,573,179	0.51%
2024-03-19	18.05	18.52	17.72	17.74	17.45	qfq	1,528,799	27,463,450	-1.17%
2024-03-18	17.95	17.98	17.31	17.95	17.65	qfq	1,566,856	27,617,566	2.22%
2024-03-15	17.01	17.56	16.82	17.56	17.27	qfq	934,800	16,121,824	3.05%
2024-03-14	17.25	17.31	16.75	17.04	16.76	qfq	767,000	13,081,179	-0.99%
2024-03-13	17.17	17.28	16.78	17.21	16.93	qfq	1,027,600	17,550,280	0.76%
2024-03-12	16.88	17.10	16.76	17.08	16.80	qfq	999,441	16,940,226	1.36%
2024-03-11	16.38	16.88	16.38	16.85	16.57	qfq	1,090,523	18,162,084	2.74%
2024-03-08	16.42	16.85	16.22	16.40	16.13	qfq	864,716	14,284,450	0.06%
2024-03-07	16.34	16.61	16.19	16.39	16.12	qfq	974,000	16,013,919	0.37%
2024-03-06	16.11	16.61	16.09	16.33	16.06	qfq	1,014,800	16,558,890	1.37%
2024-03-05	16.51	16.55	16.06	16.11	15.84	qfq	1,297,635	21,105,777	-2.54%
2024-03-04	17.14	17.14	16.01	16.53	16.26	qfq	2,120,035	35,224,107	-2.82%
2024-03-01	17.50	17.66	16.81	17.01	16.73	qfq	3,476,614	59,653,456	-1.90%
2024-02-29	15.62	17.34	15.45	17.34	17.05	qfq	3,383,957	56,747,209	10.03%
2024-02-28	17.28	17.80	15.76	15.76	15.50	qfq	2,183,205	36,536,842	-8.69%
2024-02-27	16.92	17.32	16.58	17.26	16.97	qfq	1,193,589	20,422,138	2.19%
2024-02-26	16.61	17.19	16.44	16.89	16.61	qfq	1,577,252	26,456,489	1.56%
2024-02-23	16.09	16.74	16.07	16.63	16.36	qfq	1,265,663	20,764,489	3.36%
2024-02-22	15.62	16.28	15.60	16.09	15.82	qfq	1,319,798	21,081,982	2.75%
2024-02-21	15.22	16.28	15.11	15.66	15.40	qfq	1,166,494	18,442,241	2.89%
2024-02-20	15.11	15.46	14.96	15.22	14.97	qfq	1,111,800	16,885,193	-0.13%
2024-02-19	14.53	15.27	14.50	15.24	14.99	qfq	1,724,751	25,750,339	5.18%
2024-02-08	12.89	14.58	12.58	14.49	14.25	qfq	2,056,724	28,121,931	9.36%
2024-02-07	14.55	14.97	13.02	13.25	13.03	qfq	2,464,252	33,843,271	-8.43%
2024-02-06	13.25	14.99	12.92	14.47	14.23	qfq	2,443,321	33,785,584	0.84%
2024-02-05	15.20	15.66	14.35	14.35	14.11	qfq	1,321,400	19,192,140	-9.97%
2024-02-02	17.02	17.65	15.64	15.94	15.68	qfq	1,812,402	29,967,176	-8.29%
2024-02-01	17.70	18.04	17.02	17.38	17.09	qfq	1,297,900	22,780,910	-0.23%
2024-01-31	18.83	19.02	17.28	17.42	17.13	qfq	1,901,421	34,082,166	-7.78%
2024-01-30	19.36	19.79	18.82	18.89	18.58	qfq	1,177,817	22,768,962	-4.60%
2024-01-29	20.65	21.01	19.80	19.80	19.47	qfq	1,187,800	23,922,904	-4.49%
2024-01-26	21.14	21.44	20.66	20.73	20.39	qfq	1,340,635	28,181,804	-2.26%
2024-01-25	20.84	21.25	20.29	21.21	20.86	qfq	1,773,971	37,041,589	3.31%
2024-01-24	20.39	21.25	19.70	20.53	20.19	qfq	2,219,000	45,496,542	0.69%
2024-01-23	20.50	20.93	19.32	20.39	20.05	qfq	3,192,291	64,796,838	-3.50%
2024-01-22	23.09	23.09	21.09	21.13	20.78	qfq	5,930,543	128,800,461	-9.82%
2024-01-19	25.00	25.04	23.20	23.43	23.04	qfq	8,588,294	205,819,176	-3.62%
2024-01-18	22.16	24.31	21.90	24.31	23.91	qfq	4,542,337	109,235,316	10.00%
2024-01-17	23.11	23.28	22.08	22.10	21.73	qfq	1,466,600	33,049,281	-4.86%
2024-01-16	22.83	23.50	22.60	23.23	22.85	qfq	1,394,456	32,089,973	1.13%
2024-01-15	22.94	23.39	22.68	22.97	22.59	qfq	1,419,356	32,635,637	-0.39%
2024-01-12	22.58	23.66	22.58	23.06	22.68	qfq	1,720,400	39,910,132	1.41%
2024-01-11	22.15	22.81	22.15	22.74	22.36	qfq	1,488,600	33,691,868	2.20%
2024-01-10	22.34	22.84	21.80	22.25	21.88	qfq	1,470,400	32,856,907	-0.85%
2024-01-09	22.16	22.69	22.16	22.44	22.07	qfq	1,492,300	33,472,292	1.26%
2024-01-08	21.90	22.87	21.85	22.16	21.79	qfq	1,810,421	40,458,566	0.14%
2024-01-05	23.40	23.58	22.13	22.13	21.76	qfq	2,643,935	60,120,025	-6.19%
2024-01-04	24.09	24.09	23.31	23.59	23.20	qfq	2,126,035	50,012,561	-2.20%
2024-01-03	23.83	24.13	23.50	24.12	23.72	qfq	3,262,800	77,553,685	0.00%
2024-01-02	24.63	24.70	23.97	24.12	23.72	qfq	3,965,777	95,976,554	-4.29%
2023-12-29	23.78	25.35	23.70	25.20	24.78	qfq	6,828,464	167,525,647	2.31%
2023-12-28	23.08	25.19	22.81	24.63	24.22	qfq	6,830,800	165,517,404	5.98%
2023-12-27	22.73	23.96	21.77	23.24	22.86	qfq	3,933,506	90,543,525	2.24%
2023-12-26	22.33	22.80	21.95	22.73	22.35	qfq	1,881,400	42,319,001	1.38%
2023-12-25	22.20	22.53	21.74	22.42	22.05	qfq	777,600	17,252,300	1.13%
2023-12-22	22.41	22.58	22.11	22.17	21.80	qfq	495,321	11,027,517	-1.12%
2023-12-21	22.31	22.56	21.64	22.42	22.05	qfq	691,121	15,319,294	1.40%
2023-12-20	22.25	22.39	22.03	22.11	21.74	qfq	383,521	8,524,951	-0.09%
2023-12-19	22.20	22.26	21.71	22.13	21.76	qfq	439,600	9,659,418	1.19%
2023-12-18	22.17	22.22	21.80	21.87	21.51	qfq	369,948	8,117,073	-0.95%
2023-12-15	22.34	22.42	22.05	22.08	21.72	qfq	442,800	9,810,017	-0.81%
2023-12-14	22.01	22.59	21.88	22.26	21.89	qfq	690,100	15,395,792	1.18%
2023-12-13	22.39	22.39	21.96	22.00	21.64	qfq	706,400	15,601,256	-1.12%
2023-12-12	22.50	22.58	22.20	22.25	21.88	qfq	427,500	9,535,648	-0.89%
2023-12-11	22.47	22.60	22.12	22.45	22.08	qfq	561,700	12,578,472	0.45%
2023-12-08	22.85	23.08	22.30	22.35	21.98	qfq	584,600	13,226,634	-2.27%
2023-12-07	23.22	23.33	22.85	22.87	22.49	qfq	773,100	17,791,434	-1.55%
2023-12-06	22.88	23.53	22.88	23.23	22.85	qfq	843,700	19,597,224	0.69%
2023-12-05	23.40	23.40	23.00	23.07	22.69	qfq	562,000	13,041,619	-0.86%
2023-12-04	22.80	23.39	22.80	23.27	22.89	qfq	1,528,835	35,364,245	2.47%
2023-12-01	23.36	23.38	22.66	22.71	22.33	qfq	911,278	20,852,817	-2.07%
2023-11-30	23.36	23.36	22.99	23.19	22.81	qfq	703,435	16,255,243	-0.73%
2023-11-29	23.25	23.66	23.23	23.36	22.97	qfq	672,470	15,761,946	0.17%
2023-11-28	23.23	23.70	23.06	23.32	22.93	qfq	809,400	18,998,982	0.69%
2023-11-27	22.95	23.39	22.95	23.16	22.78	qfq	575,200	13,321,195	-0.39%
2023-11-24	23.45	23.59	22.90	23.25	22.87	qfq	659,502	15,270,789	-0.85%
2023-11-23	23.00	23.52	23.00	23.45	23.06	qfq	799,423	18,694,279	0.82%
2023-11-22	22.94	23.42	22.80	23.26	22.88	qfq	1,254,400	29,050,494	1.57%
2023-11-21	23.27	23.49	22.88	22.90	22.52	qfq	1,204,221	27,746,134	-2.05%
2023-11-20	23.60	23.98	23.06	23.38	22.99	qfq	1,318,221	30,847,621	-0.97%
2023-11-17	23.28	24.00	22.90	23.61	23.22	qfq	2,578,001	60,593,064	1.64%
2023-11-16	23.10	23.98	23.03	23.23	22.85	qfq	3,407,635	79,434,319	-3.21%
2023-11-15	22.32	24.51	22.32	24.00	23.60	qfq	4,573,059	108,038,142	7.72%
2023-11-14	22.05	22.35	21.99	22.28	21.91	qfq	703,600	15,605,365	0.68%
2023-11-13	22.17	22.40	21.87	22.13	21.76	qfq	715,500	15,742,270	-0.18%
2023-11-10	21.95	22.34	21.54	22.17	21.80	qfq	647,100	14,317,907	1.09%
2023-11-09	22.67	22.67	21.80	21.93	21.57	qfq	759,646	16,706,075	-1.04%
2023-11-08	22.31	22.55	22.08	22.16	21.79	qfq	1,217,521	27,121,930	-1.73%
2023-11-07	22.65	22.86	22.26	22.55	22.18	qfq	1,537,605	34,688,822	-1.40%
2023-11-06	21.69	23.21	21.52	22.87	22.49	qfq	3,008,413	68,056,015	6.72%
2023-11-03	21.06	21.52	21.01	21.43	21.08	qfq	1,045,100	22,353,851	1.81%
2023-11-02	20.95	21.14	20.80	21.05	20.70	qfq	635,035	13,338,584	0.48%
2023-11-01	20.83	21.04	20.51	20.95	20.60	qfq	825,600	17,156,163	1.16%
2023-10-31	20.50	20.80	20.50	20.71	20.37	qfq	805,100	16,602,782	0.49%
2023-10-30	20.57	20.80	20.40	20.61	20.27	qfq	1,048,958	21,597,646	0.19%
2023-10-27	19.99	20.70	19.89	20.57	20.23	qfq	684,700	13,993,797	2.29%
2023-10-26	20.18	20.18	19.83	20.11	19.78	qfq	457,442	9,137,114	-0.20%
2023-10-25	20.03	20.39	19.84	20.15	19.82	qfq	711,067	14,277,459	1.31%
2023-10-24	19.17	20.11	19.05	19.89	19.56	qfq	1,261,242	24,898,494	3.59%
2023-10-23	19.70	19.74	18.83	19.20	18.88	qfq	1,103,442	21,098,505	-3.27%
2023-10-20	19.70	20.35	19.62	19.85	19.52	qfq	613,400	12,193,579	0.25%
2023-10-19	19.62	20.29	19.58	19.80	19.47	qfq	459,500	9,132,392	-0.35%
2023-10-18	20.22	20.26	19.79	19.87	19.54	qfq	361,821	7,206,734	-2.07%
2023-10-17	20.42	20.42	20.13	20.29	19.95	qfq	410,300	8,301,456	-0.64%
2023-10-16	20.80	20.89	20.03	20.42	20.08	qfq	481,051	9,833,219	-1.02%
2023-10-13	20.74	20.90	20.57	20.63	20.29	qfq	327,900	6,780,970	-1.10%
2023-10-12	21.05	21.05	20.55	20.86	20.52	qfq	777,437	16,107,248	-0.57%
2023-10-11	20.80	21.17	20.79	20.98	20.63	qfq	748,000	15,714,165	1.25%
2023-10-10	20.72	20.99	20.70	20.72	20.38	qfq	531,600	11,076,238	0.00%
2023-10-09	21.04	21.26	20.66	20.72	20.38	qfq	815,970	17,038,200	-2.08%
2023-09-28	20.81	21.28	20.81	21.16	20.81	qfq	534,535	11,266,216	0.19%
2023-09-27	21.21	21.37	20.60	21.12	20.77	qfq	631,400	13,339,226	1.49%
2023-09-26	20.89	21.02	20.66	20.81	20.47	qfq	385,700	8,030,419	-0.14%
2023-09-25	21.07	21.16	20.75	20.84	20.50	qfq	676,700	14,132,703	-1.09%
2023-09-22	21.08	21.21	20.81	21.07	20.72	qfq	1,065,800	22,394,642	-0.47%
2023-09-21	21.00	21.33	20.80	21.17	20.82	qfq	344,700	7,298,150	0.00%
2023-09-20	21.31	21.49	21.17	21.17	20.82	qfq	456,500	9,721,942	-0.05%
2023-09-19	21.40	21.58	21.02	21.18	20.83	qfq	481,821	10,218,292	-1.12%
2023-09-18	20.94	21.63	20.74	21.42	21.07	qfq	777,135	16,580,739	2.49%
2023-09-15	21.11	21.18	20.61	20.90	20.55	qfq	443,500	9,276,003	-1.04%
2023-09-14	21.02	21.55	20.81	21.12	20.77	qfq	957,100	20,251,260	-0.38%
2023-09-13	21.22	21.41	21.03	21.20	20.85	qfq	485,400	10,282,292	-0.19%
2023-09-12	21.46	21.57	21.18	21.24	20.89	qfq	547,377	11,647,407	-0.61%
2023-09-11	21.56	21.65	21.23	21.37	21.02	qfq	667,121	14,253,381	-0.42%
2023-09-08	21.71	21.82	21.34	21.46	21.11	qfq	411,921	8,897,157	-1.06%
2023-09-07	21.92	22.10	21.68	21.69	21.33	qfq	649,200	14,240,288	-1.14%
2023-09-06	21.63	21.96	21.46	21.94	21.58	qfq	708,235	15,421,389	1.43%
2023-09-05	21.60	21.74	21.54	21.63	21.27	qfq	555,700	12,020,823	0.19%
2023-09-04	21.46	21.61	21.26	21.59	21.23	qfq	457,500	9,825,603	0.84%
2023-09-01	21.48	21.60	21.15	21.41	21.06	qfq	370,300	7,924,864	0.38%
2023-08-31	21.18	21.45	21.09	21.33	20.98	qfq	745,800	15,873,911	-0.37%
2023-08-30	21.10	21.62	21.10	21.41	21.06	qfq	772,403	16,550,641	1.71%
2023-08-29	20.18	21.21	20.18	21.05	20.70	qfq	837,100	17,391,983	4.31%
2023-08-28	21.00	21.00	20.07	20.18	19.85	qfq	965,200	19,821,066	0.90%
2023-08-25	20.41	20.62	19.98	20.00	19.67	qfq	542,286	10,992,751	-1.96%
2023-08-24	20.40	20.75	20.23	20.40	20.06	qfq	577,500	11,786,648	-0.15%
2023-08-23	20.82	21.30	20.41	20.43	20.09	qfq	815,100	16,885,665	-2.34%
2023-08-22	21.71	21.73	20.50	20.92	20.57	qfq	1,559,181	32,709,163	-3.01%
2023-08-21	21.40	21.76	21.22	21.57	21.21	qfq	696,100	14,969,686	1.08%
2023-08-18	21.38	21.75	21.16	21.34	20.99	qfq	602,100	12,967,982	-0.23%
2023-08-17	21.18	21.41	20.89	21.39	21.04	qfq	434,121	9,184,526	0.99%
2023-08-16	21.45	21.45	21.08	21.18	20.83	qfq	538,600	11,433,561	-1.17%
2023-08-15	21.80	22.00	21.33	21.43	21.08	qfq	501,535	10,789,613	-1.15%
2023-08-14	21.98	22.97	21.50	21.68	21.32	qfq	797,300	17,314,024	-1.36%
2023-08-11	22.50	22.53	21.94	21.98	21.62	qfq	653,000	14,453,878	-2.09%
2023-08-10	22.32	22.50	22.20	22.45	22.08	qfq	290,900	6,510,545	-0.31%
2023-08-09	22.86	22.86	22.40	22.52	22.15	qfq	335,300	7,559,148	-1.44%
2023-08-08	22.59	23.07	22.41	22.85	22.47	qfq	624,100	14,202,075	1.69%
2023-08-07	22.96	22.96	22.41	22.47	22.10	qfq	537,021	12,125,216	-1.79%
2023-08-04	23.37	23.49	22.80	22.88	22.50	qfq	775,821	17,886,389	-1.46%
2023-08-03	23.57	23.60	23.08	23.22	22.84	qfq	487,456	11,369,249	-1.40%
2023-08-02	23.58	23.98	23.36	23.55	23.16	qfq	586,000	13,765,645	-0.84%
2023-08-01	24.04	24.04	23.60	23.75	23.36	qfq	565,900	13,461,920	-0.25%
2023-07-31	24.36	24.37	23.77	23.81	23.42	qfq	735,100	17,637,629	-1.53%
2023-07-28	24.00	24.25	23.65	24.18	23.78	qfq	619,200	14,832,257	0.75%
2023-07-27	24.70	24.70	23.96	24.00	23.60	qfq	735,000	17,782,238	-2.60%
2023-07-26	24.56	24.73	24.46	24.64	24.23	qfq	339,000	8,346,220	0.28%
2023-07-25	24.49	24.97	24.49	24.57	24.16	qfq	635,700	15,690,657	-0.08%
2023-07-24	25.02	25.30	24.56	24.59	24.18	qfq	499,600	12,400,673	-1.40%
2023-07-21	24.70	25.39	24.26	24.94	24.53	qfq	1,419,670	35,487,734	1.92%
2023-07-20	24.58	24.63	24.15	24.47	24.07	qfq	1,104,356	26,954,776	0.20%
2023-07-19	24.61	24.64	24.30	24.42	24.02	qfq	526,355	12,874,516	-0.57%
2023-07-18	24.80	24.80	24.19	24.56	24.15	qfq	679,070	16,678,328	-0.04%
2023-07-17	24.32	25.14	24.12	24.57	24.16	qfq	1,929,834	47,601,685	0.70%