SECURITY DETAIL · RAW DATA

魅视科技001229.SZ

ASZSECNYSTOCK

最近收盘价35.862026-07-17

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）6,033,831

成交额（元）225,476,695

日线记录727

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-02	2026-06-09	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-02	2026-06-09	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-06-17	2025-06-24	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	39.49	39.49	35.69	35.86	35.86	qfq	6,033,831	225,476,695	-9.40%
2026-07-16	39.40	39.79	37.22	39.58	39.58	qfq	8,124,311	313,363,465	-1.25%
2026-07-15	41.55	43.30	39.58	40.08	40.08	qfq	9,870,724	404,550,716	-4.73%
2026-07-14	45.89	46.98	42.07	42.07	42.07	qfq	8,655,940	377,602,548	-9.99%
2026-07-13	44.76	49.60	44.76	46.74	46.74	qfq	9,115,801	432,169,145	-1.72%
2026-07-10	46.10	49.00	45.50	47.56	47.56	qfq	12,291,760	581,893,570	4.60%
2026-07-09	46.89	46.89	40.00	45.47	45.47	qfq	14,823,878	650,107,832	6.49%
2026-07-08	42.70	42.70	42.70	42.70	42.70	qfq	1,130,086	48,254,672	9.99%
2026-07-07	37.30	38.82	37.30	38.82	38.82	qfq	1,821,481	70,328,792	10.00%
2026-07-06	35.96	36.16	34.25	35.29	35.29	qfq	5,584,500	197,161,720	0.03%
2026-07-03	37.51	38.63	33.96	35.28	35.28	qfq	9,553,294	341,396,853	-5.92%
2026-07-02	36.17	39.46	36.03	37.50	37.50	qfq	10,011,738	377,830,289	1.52%
2026-07-01	36.32	38.30	36.27	36.94	36.94	qfq	15,484,594	577,616,144	1.71%
2026-06-30	34.06	36.32	33.36	36.32	36.32	qfq	3,488,231	122,768,054	9.99%
2026-06-29	29.88	33.02	29.08	33.02	33.02	qfq	9,380,398	293,371,966	9.99%
2026-06-26	29.30	30.78	29.00	30.02	30.02	qfq	7,119,005	213,936,038	3.20%
2026-06-25	28.48	29.87	28.20	29.09	29.09	qfq	7,970,460	233,410,074	2.00%
2026-06-24	26.30	28.83	24.83	28.52	28.52	qfq	8,357,238	229,150,043	8.81%
2026-06-23	25.92	27.07	25.71	26.21	26.21	qfq	2,600,904	68,534,139	-0.30%
2026-06-22	27.50	27.85	25.79	26.29	26.29	qfq	3,652,054	97,576,631	-4.19%
2026-06-18	27.16	28.05	26.85	27.44	27.44	qfq	3,147,184	86,145,489	0.04%
2026-06-17	27.84	28.30	27.32	27.43	27.43	qfq	3,717,940	103,159,039	-3.35%
2026-06-16	27.45	28.50	26.77	28.38	28.38	qfq	6,058,560	169,061,928	2.38%
2026-06-15	27.66	28.10	27.23	27.72	27.72	qfq	4,140,660	114,206,296	-0.72%
2026-06-12	26.54	28.93	26.18	27.92	27.92	qfq	7,686,612	212,007,892	6.16%
2026-06-11	26.67	26.69	25.81	26.30	26.30	qfq	1,873,367	49,314,147	-2.19%
2026-06-10	27.59	27.59	26.41	26.89	26.89	qfq	2,593,440	69,773,061	-2.57%
2026-06-09	26.75	27.80	26.61	27.60	27.60	qfq	3,211,404	87,856,314	-26.71%
2026-06-08	37.20	38.59	37.04	37.66	26.69	qfq	1,988,027	75,184,679	-1.34%
2026-06-05	37.92	38.71	37.60	38.17	27.05	qfq	2,282,927	87,180,773	-0.34%
2026-06-04	37.24	38.68	37.16	38.30	27.14	qfq	2,462,600	94,170,122	2.00%
2026-06-03	36.94	37.95	36.36	37.55	26.61	qfq	1,580,900	59,067,220	1.35%
2026-06-02	37.90	38.15	36.10	37.05	26.25	qfq	2,050,127	75,764,433	-2.37%
2026-06-01	37.18	38.49	36.62	37.95	26.89	qfq	2,291,827	86,683,163	3.15%
2026-05-29	36.20	37.82	35.63	36.79	26.07	qfq	2,339,252	86,122,612	1.91%
2026-05-28	34.74	36.35	34.50	36.10	25.58	qfq	1,757,312	62,573,257	3.91%
2026-05-27	35.20	35.78	34.64	34.74	24.62	qfq	1,041,934	36,493,686	-1.17%
2026-05-26	36.07	36.21	34.74	35.15	24.91	qfq	1,397,700	49,375,090	-3.19%
2026-05-25	36.19	36.35	35.31	36.31	25.73	qfq	1,535,988	55,284,138	3.21%
2026-05-22	34.48	36.19	33.80	35.18	24.93	qfq	1,600,434	55,883,296	2.96%
2026-05-21	35.80	36.27	34.00	34.17	24.21	qfq	1,625,494	57,042,077	-4.29%
2026-05-20	36.32	36.32	35.40	35.70	25.30	qfq	930,726	33,220,590	-1.73%
2026-05-19	36.15	36.38	35.58	36.33	25.74	qfq	946,734	34,107,322	0.78%
2026-05-18	35.67	36.18	35.60	36.05	25.54	qfq	788,000	28,327,543	0.53%
2026-05-15	36.45	36.63	35.66	35.86	25.41	qfq	1,412,242	51,014,216	-1.54%
2026-05-14	36.99	37.17	36.21	36.42	25.81	qfq	1,342,100	49,107,697	-1.03%
2026-05-13	36.77	37.87	35.65	36.80	26.08	qfq	2,185,218	80,042,380	0.14%
2026-05-12	37.85	38.10	36.50	36.75	26.04	qfq	2,077,100	77,136,390	-3.52%
2026-05-11	38.43	38.44	37.76	38.09	26.99	qfq	1,726,900	65,641,931	-0.16%
2026-05-08	37.49	38.34	37.09	38.15	27.03	qfq	2,088,034	79,083,332	1.76%
2026-05-07	37.00	37.95	37.00	37.49	26.57	qfq	1,993,100	74,798,733	1.16%
2026-05-06	37.19	37.65	36.82	37.06	26.26	qfq	1,916,300	71,314,064	0.14%
2026-04-30	36.99	37.46	36.87	37.01	26.23	qfq	1,129,600	41,964,818	0.08%
2026-04-29	36.76	37.72	36.66	36.98	26.20	qfq	1,539,900	57,419,577	0.00%
2026-04-28	38.02	38.02	36.60	36.98	26.20	qfq	1,766,300	65,514,172	-2.74%
2026-04-27	37.81	38.41	37.11	38.02	26.94	qfq	1,863,300	70,473,855	-0.60%
2026-04-24	38.10	38.86	37.81	38.25	27.10	qfq	2,134,400	81,869,114	0.08%
2026-04-23	39.38	39.40	38.16	38.22	27.08	qfq	1,809,300	69,717,671	-2.95%
2026-04-22	39.30	39.69	38.35	39.38	27.90	qfq	3,065,600	119,574,212	0.03%
2026-04-21	40.06	40.28	38.93	39.37	27.90	qfq	4,361,416	171,668,881	-1.75%
2026-04-20	36.43	40.07	36.43	40.07	28.39	qfq	3,139,999	122,899,921	9.99%
2026-04-17	36.89	36.99	36.01	36.43	25.81	qfq	1,240,168	45,227,125	-1.27%
2026-04-16	36.71	37.19	36.29	36.90	26.15	qfq	1,495,902	54,996,970	0.52%
2026-04-15	36.99	37.25	36.16	36.71	26.01	qfq	1,392,900	51,138,537	0.25%
2026-04-14	35.28	37.50	35.28	36.62	25.95	qfq	2,928,400	107,204,048	4.45%
2026-04-13	35.67	36.27	34.88	35.06	24.84	qfq	2,196,700	78,012,933	-1.71%
2026-04-10	36.00	36.98	35.66	35.67	25.28	qfq	1,441,934	51,938,358	-0.36%
2026-04-09	35.79	36.00	35.28	35.80	25.37	qfq	1,401,200	49,929,902	-1.10%
2026-04-08	35.73	36.46	35.50	36.20	25.65	qfq	1,682,200	60,718,274	3.25%
2026-04-07	35.65	35.65	34.77	35.06	24.84	qfq	1,302,400	45,790,076	-1.24%
2026-04-03	35.50	35.85	35.00	35.50	25.16	qfq	1,395,302	49,439,463	0.82%
2026-04-02	35.65	35.97	34.83	35.21	24.95	qfq	1,636,248	57,765,315	-1.23%
2026-04-01	36.60	37.01	35.57	35.65	25.26	qfq	1,978,629	71,684,818	-1.14%
2026-03-31	36.75	37.60	35.80	36.06	25.55	qfq	2,493,134	91,356,559	-2.49%
2026-03-30	35.44	37.19	35.03	36.98	26.20	qfq	2,848,600	102,742,560	2.49%
2026-03-27	37.00	37.57	36.00	36.08	25.57	qfq	3,403,292	124,456,848	-5.03%
2026-03-26	41.20	41.20	37.99	37.99	26.92	qfq	4,261,400	170,123,292	-8.15%
2026-03-25	40.60	41.70	40.10	41.36	29.31	qfq	3,737,700	153,429,269	1.87%
2026-03-24	39.88	41.20	39.61	40.60	28.77	qfq	2,921,500	117,694,403	2.81%
2026-03-23	39.03	39.70	38.25	39.49	27.98	qfq	2,158,900	83,978,106	-0.48%
2026-03-20	39.95	40.45	39.30	39.68	28.12	qfq	1,882,800	74,837,909	-1.54%
2026-03-19	40.00	40.82	39.51	40.30	28.56	qfq	3,192,008	127,377,371	-2.18%
2026-03-18	38.86	41.25	38.84	41.20	29.19	qfq	4,533,793	181,651,940	5.16%
2026-03-17	39.10	39.82	38.51	39.18	27.76	qfq	2,341,296	91,774,444	0.03%
2026-03-16	38.10	39.18	37.29	39.17	27.76	qfq	2,659,888	101,674,966	1.53%
2026-03-13	37.80	40.29	37.75	38.58	27.34	qfq	4,624,905	181,270,981	0.23%
2026-03-12	38.50	38.95	37.67	38.49	27.27	qfq	2,926,100	111,272,221	-1.23%
2026-03-11	38.26	41.94	37.78	38.97	27.61	qfq	3,968,121	156,453,951	2.20%
2026-03-10	37.65	38.35	37.32	38.13	27.02	qfq	1,400,888	53,325,615	3.00%
2026-03-09	36.90	37.14	36.38	37.02	26.23	qfq	1,314,957	48,310,085	-1.20%
2026-03-06	35.99	37.60	35.96	37.47	26.55	qfq	1,593,600	58,856,430	3.39%
2026-03-05	35.99	36.76	35.83	36.24	25.68	qfq	1,031,000	37,488,549	1.91%
2026-03-04	34.95	35.80	34.76	35.56	25.20	qfq	1,230,557	43,593,301	0.71%
2026-03-03	36.07	36.38	35.03	35.31	25.02	qfq	1,667,400	59,401,632	-2.11%
2026-03-02	36.71	36.97	35.70	36.07	25.56	qfq	1,829,400	66,137,688	-3.09%
2026-02-27	37.84	37.84	37.17	37.22	26.37	qfq	1,347,133	50,280,952	-1.64%
2026-02-26	37.86	38.05	37.45	37.84	26.81	qfq	1,292,000	48,759,669	-0.03%
2026-02-25	37.84	37.99	37.69	37.85	26.82	qfq	888,900	33,637,423	0.03%
2026-02-24	38.38	38.50	37.51	37.84	26.81	qfq	1,403,900	53,163,444	0.00%
2026-02-13	37.79	38.35	37.65	37.84	26.81	qfq	990,000	37,702,803	0.13%
2026-02-12	38.66	38.96	37.72	37.79	26.78	qfq	1,467,900	55,896,335	-1.79%
2026-02-11	38.82	39.10	38.46	38.48	27.27	qfq	1,186,900	46,049,665	-0.57%
2026-02-10	38.36	39.00	38.21	38.70	27.42	qfq	1,056,400	40,845,027	1.28%
2026-02-09	38.00	38.32	37.76	38.21	27.08	qfq	1,219,200	46,467,599	2.14%
2026-02-06	37.63	38.15	37.40	37.41	26.51	qfq	1,281,900	48,507,961	-1.53%
2026-02-05	37.88	38.25	37.68	37.99	26.92	qfq	1,065,900	40,529,262	0.16%
2026-02-04	38.26	38.65	37.70	37.93	26.88	qfq	1,419,300	54,068,461	-1.12%
2026-02-03	37.83	38.52	37.83	38.36	27.18	qfq	1,479,700	56,568,513	1.78%
2026-02-02	37.98	38.60	37.58	37.69	26.71	qfq	1,487,800	56,753,673	-0.76%
2026-01-30	37.60	38.28	37.12	37.98	26.91	qfq	1,718,500	65,076,837	0.98%
2026-01-29	38.20	39.03	37.52	37.61	26.65	qfq	1,913,400	73,023,044	-1.26%
2026-01-28	39.19	39.26	37.85	38.09	26.99	qfq	1,857,288	70,976,403	-2.33%
2026-01-27	39.22	39.55	37.81	39.00	27.64	qfq	2,073,429	79,989,549	-1.39%
2026-01-26	41.13	41.13	39.08	39.55	28.02	qfq	2,348,200	93,706,056	-3.86%
2026-01-23	41.01	41.17	40.72	41.14	29.15	qfq	1,631,900	66,784,268	0.51%
2026-01-22	40.29	41.20	40.29	40.93	29.00	qfq	1,742,300	71,090,920	1.79%
2026-01-21	39.80	40.34	39.46	40.21	28.49	qfq	1,696,700	67,889,832	1.03%
2026-01-20	40.65	40.77	39.50	39.80	28.20	qfq	2,082,340	83,152,293	-1.87%
2026-01-19	40.29	40.77	39.90	40.56	28.74	qfq	1,903,288	77,056,888	1.10%
2026-01-16	40.52	40.67	39.66	40.12	28.43	qfq	2,622,700	105,176,655	-1.43%
2026-01-15	41.21	41.51	40.31	40.70	28.84	qfq	2,289,100	93,156,647	-1.48%
2026-01-14	41.34	42.46	40.54	41.31	29.27	qfq	3,443,100	142,863,410	-0.10%
2026-01-13	42.70	42.73	40.90	41.35	29.30	qfq	3,169,668	132,482,099	-2.25%
2026-01-12	42.09	42.79	41.40	42.30	29.97	qfq	5,205,834	219,133,676	2.30%
2026-01-09	42.62	42.65	40.81	41.35	29.30	qfq	4,029,305	167,541,107	-1.36%
2026-01-08	42.10	42.15	41.50	41.92	29.70	qfq	2,590,200	108,292,372	-0.43%
2026-01-07	43.38	43.39	41.90	42.10	29.83	qfq	3,328,734	141,248,117	-2.27%
2026-01-06	43.59	43.59	42.35	43.08	30.53	qfq	3,940,900	169,513,985	-0.81%
2026-01-05	43.20	43.77	42.30	43.43	30.77	qfq	4,757,403	205,372,847	0.02%
2025-12-31	43.02	43.60	41.99	43.42	30.77	qfq	4,617,134	198,168,614	0.95%
2025-12-30	43.00	44.50	42.32	43.01	30.48	qfq	7,483,134	324,898,962	0.61%
2025-12-29	38.89	42.75	38.05	42.75	30.29	qfq	4,835,541	198,978,650	10.01%
2025-12-26	38.47	39.46	38.32	38.86	27.54	qfq	1,588,200	61,788,295	0.65%
2025-12-25	37.82	38.83	37.82	38.61	27.36	qfq	1,458,888	56,019,044	1.61%
2025-12-24	37.02	38.39	37.02	38.00	26.93	qfq	1,346,640	51,172,470	2.12%
2025-12-23	37.58	37.79	37.01	37.21	26.37	qfq	885,900	33,001,366	-1.33%
2025-12-22	37.85	38.56	37.53	37.71	26.72	qfq	1,000,700	37,735,762	-0.66%
2025-12-19	37.46	38.50	37.46	37.96	26.90	qfq	1,083,800	41,294,656	1.36%
2025-12-18	36.98	38.04	36.86	37.45	26.54	qfq	1,485,400	55,823,571	0.75%
2025-12-17	37.00	37.45	35.95	37.17	26.34	qfq	1,837,500	67,306,461	0.19%
2025-12-16	38.10	38.16	36.90	37.10	26.29	qfq	1,582,100	58,974,836	-2.62%
2025-12-15	37.89	38.60	37.20	38.10	27.00	qfq	1,444,000	54,921,290	0.18%
2025-12-12	38.00	38.79	37.86	38.03	26.95	qfq	2,091,134	80,060,942	-0.60%
2025-12-11	39.57	40.20	38.12	38.26	27.11	qfq	2,521,600	97,974,480	-3.82%
2025-12-10	40.61	41.56	39.31	39.78	28.19	qfq	2,595,700	104,804,668	-2.26%
2025-12-09	40.50	41.96	40.43	40.70	28.84	qfq	2,202,200	90,374,019	-0.29%
2025-12-08	40.62	41.45	40.38	40.82	28.92	qfq	2,260,100	92,501,249	1.09%
2025-12-05	39.51	41.16	39.50	40.38	28.61	qfq	2,531,400	102,398,480	1.20%
2025-12-04	40.30	41.25	39.15	39.90	28.27	qfq	3,304,900	132,143,664	-0.97%
2025-12-03	41.50	41.50	39.83	40.29	28.55	qfq	3,143,500	127,242,826	-3.96%
2025-12-02	40.60	42.40	40.01	41.95	29.73	qfq	5,055,029	209,608,551	3.58%
2025-12-01	39.30	41.80	39.25	40.50	28.70	qfq	4,529,700	184,328,300	3.79%
2025-11-28	38.71	39.85	38.20	39.02	27.65	qfq	2,842,900	110,363,273	-1.06%
2025-11-27	38.80	40.54	37.52	39.44	27.95	qfq	5,276,650	204,350,187	0.36%
2025-11-26	41.55	41.60	38.90	39.30	27.85	qfq	6,189,100	248,199,286	-6.27%
2025-11-25	42.90	43.29	41.66	41.93	29.71	qfq	6,230,447	262,353,578	-2.15%
2025-11-24	41.13	42.90	39.73	42.85	30.36	qfq	7,466,250	309,286,417	5.31%
2025-11-21	40.50	43.55	39.20	40.69	28.83	qfq	6,618,100	270,410,034	-2.42%
2025-11-20	40.88	42.55	39.91	41.70	29.55	qfq	7,713,531	320,054,048	3.22%
2025-11-19	41.22	41.82	39.90	40.40	28.63	qfq	9,015,404	366,189,083	-4.72%
2025-11-18	41.98	44.84	39.60	42.40	30.04	qfq	13,796,367	596,104,930	4.02%
2025-11-17	37.00	40.76	36.80	40.76	28.88	qfq	4,613,340	182,580,314	10.01%
2025-11-14	38.09	38.47	37.05	37.05	26.25	qfq	3,557,090	133,396,027	-3.31%
2025-11-13	38.37	39.59	37.47	38.32	27.15	qfq	5,973,990	229,070,035	-0.91%
2025-11-12	36.20	39.82	36.10	38.67	27.40	qfq	6,341,634	242,943,363	6.82%
2025-11-11	37.13	37.28	36.17	36.20	25.65	qfq	1,312,900	48,008,225	-2.14%
2025-11-10	36.66	37.42	36.56	36.99	26.21	qfq	1,378,500	51,045,579	1.51%
2025-11-07	36.75	36.89	36.14	36.44	25.82	qfq	1,572,600	57,334,571	-1.22%
2025-11-06	36.68	37.46	36.46	36.89	26.14	qfq	2,145,981	79,243,411	0.55%
2025-11-05	36.04	37.80	36.03	36.69	26.00	qfq	1,787,300	65,584,810	0.19%
2025-11-04	35.92	37.00	35.71	36.62	25.95	qfq	2,307,500	84,075,527	1.58%
2025-11-03	37.00	37.00	35.69	36.05	25.54	qfq	2,485,400	89,363,928	-2.01%
2025-10-31	36.19	36.90	35.95	36.79	26.07	qfq	1,336,100	48,728,283	2.00%
2025-10-30	36.30	36.67	35.98	36.07	25.56	qfq	1,248,500	45,263,857	-0.63%
2025-10-29	36.86	37.20	36.18	36.30	25.72	qfq	1,309,100	47,791,123	-1.52%
2025-10-28	36.83	37.47	36.30	36.86	26.12	qfq	1,867,500	69,181,503	1.07%
2025-10-27	36.70	36.88	36.03	36.47	25.84	qfq	1,523,467	55,579,676	-0.33%
2025-10-24	36.74	37.36	36.42	36.59	25.93	qfq	1,551,095	57,167,315	-0.49%
2025-10-23	36.24	36.97	35.71	36.77	26.06	qfq	2,077,300	75,537,831	1.46%
2025-10-22	36.35	36.69	35.70	36.24	25.68	qfq	2,050,200	74,149,159	-0.82%
2025-10-21	35.98	37.15	35.71	36.54	25.89	qfq	2,517,841	92,242,235	1.78%
2025-10-20	34.93	36.50	34.87	35.90	25.44	qfq	2,899,900	103,948,339	3.88%
2025-10-17	35.52	35.78	34.00	34.56	24.49	qfq	2,211,400	77,458,503	-2.76%
2025-10-16	35.16	35.83	35.09	35.54	25.18	qfq	2,093,300	74,388,698	0.62%
2025-10-15	34.77	35.92	34.23	35.32	25.03	qfq	2,394,900	84,808,368	1.58%
2025-10-14	34.29	35.87	34.20	34.77	24.64	qfq	2,805,134	98,575,666	1.37%
2025-10-13	33.57	34.55	33.00	34.30	24.30	qfq	2,073,234	70,729,058	0.59%
2025-10-10	34.16	34.55	33.62	34.10	24.16	qfq	1,808,600	61,800,765	-0.29%
2025-10-09	33.99	34.60	33.46	34.20	24.23	qfq	2,364,900	80,378,285	0.97%
2025-09-30	33.27	35.77	33.27	33.87	24.00	qfq	3,768,830	129,701,013	1.65%
2025-09-29	31.70	33.74	31.58	33.32	23.61	qfq	3,737,700	123,313,525	6.11%
2025-09-26	31.65	31.81	31.12	31.40	22.25	qfq	859,896	27,104,891	-0.82%
2025-09-25	32.13	32.58	31.64	31.66	22.43	qfq	1,181,700	37,953,682	-1.43%
2025-09-24	31.39	32.24	30.92	32.12	22.76	qfq	1,166,400	37,058,468	2.29%
2025-09-23	31.63	31.90	30.30	31.40	22.25	qfq	1,643,600	50,849,121	-1.13%
2025-09-22	31.76	32.13	31.47	31.76	22.50	qfq	1,327,000	42,196,960	-0.09%
2025-09-19	32.53	32.91	31.79	31.79	22.53	qfq	1,798,800	57,946,674	-2.42%
2025-09-18	33.19	33.71	32.28	32.58	23.09	qfq	1,702,400	56,203,964	-1.90%
2025-09-17	33.31	33.56	33.00	33.21	23.53	qfq	928,600	30,946,759	-0.30%
2025-09-16	32.80	33.40	32.56	33.31	23.60	qfq	951,900	31,513,052	1.55%
2025-09-15	32.68	33.13	32.53	32.80	23.24	qfq	1,133,834	37,250,825	-0.85%
2025-09-12	33.38	33.38	32.88	33.08	23.44	qfq	943,100	31,276,012	-0.42%
2025-09-11	32.41	33.25	32.00	33.22	23.54	qfq	1,407,300	46,173,362	2.53%
2025-09-10	32.94	33.11	32.40	32.40	22.96	qfq	987,044	32,277,596	-0.74%
2025-09-09	33.20	33.32	32.43	32.64	23.13	qfq	1,479,400	48,466,737	-2.04%
2025-09-08	32.52	33.59	32.28	33.32	23.61	qfq	1,677,500	55,214,959	2.49%
2025-09-05	32.26	32.74	32.17	32.51	23.04	qfq	1,973,500	63,967,884	0.77%
2025-09-04	32.98	33.45	31.86	32.26	22.86	qfq	2,072,700	67,879,214	-2.18%
2025-09-03	34.55	34.69	32.87	32.98	23.37	qfq	1,740,900	58,670,293	-3.99%
2025-09-02	35.72	35.72	34.05	34.35	24.34	qfq	2,129,600	73,653,595	-3.84%
2025-09-01	36.30	36.54	35.51	35.72	25.31	qfq	2,121,300	76,227,842	-0.56%
2025-08-29	35.26	36.18	34.90	35.92	25.45	qfq	3,483,400	124,733,450	1.73%
2025-08-28	34.65	35.32	33.50	35.31	25.02	qfq	3,052,500	105,525,298	1.96%
2025-08-27	36.50	36.66	34.63	34.63	24.54	qfq	4,394,700	156,270,496	-4.18%
2025-08-26	35.35	36.26	35.13	36.14	25.61	qfq	3,721,600	133,479,000	2.15%
2025-08-25	35.38	35.57	35.03	35.38	25.07	qfq	2,472,800	87,129,229	0.14%
2025-08-22	34.71	35.65	34.71	35.33	25.03	qfq	2,684,500	94,534,208	1.49%
2025-08-21	35.00	35.33	34.70	34.81	24.67	qfq	2,382,941	83,110,461	-0.46%
2025-08-20	34.52	35.25	34.30	34.97	24.78	qfq	3,575,400	124,487,796	1.69%
2025-08-19	34.50	34.80	34.06	34.39	24.37	qfq	2,655,740	91,519,009	0.38%
2025-08-18	33.70	34.97	33.48	34.26	24.28	qfq	3,875,040	132,765,316	2.70%
2025-08-15	33.14	33.60	33.14	33.36	23.64	qfq	1,393,000	46,482,740	0.66%
2025-08-14	33.87	33.99	33.12	33.14	23.48	qfq	1,635,100	54,798,100	-2.13%
2025-08-13	34.10	34.22	33.77	33.86	23.99	qfq	1,615,300	54,754,382	-0.67%
2025-08-12	34.17	34.40	33.98	34.09	24.16	qfq	1,921,600	65,626,745	-0.50%
2025-08-11	34.50	34.50	34.16	34.26	24.28	qfq	2,192,240	75,189,633	-0.03%
2025-08-08	34.00	34.39	33.81	34.27	24.28	qfq	2,287,100	78,011,172	0.12%
2025-08-07	34.18	34.48	33.92	34.23	24.26	qfq	2,203,400	75,330,127	0.09%
2025-08-06	33.70	34.30	33.53	34.20	24.23	qfq	2,188,200	74,440,115	1.42%
2025-08-05	33.63	33.80	33.38	33.72	23.89	qfq	1,291,200	43,413,917	0.36%
2025-08-04	32.69	33.67	32.68	33.60	23.81	qfq	1,422,047	47,526,223	1.82%
2025-08-01	32.60	33.09	32.59	33.00	23.38	qfq	883,000	28,975,360	1.32%
2025-07-31	33.08	33.38	32.42	32.57	23.08	qfq	1,199,400	39,471,792	-1.60%
2025-07-30	33.43	33.45	32.85	33.10	23.45	qfq	1,464,800	48,559,735	-0.96%
2025-07-29	33.42	33.59	33.14	33.42	23.68	qfq	1,128,400	37,602,632	-0.27%
2025-07-28	33.87	33.96	33.42	33.51	23.75	qfq	1,273,500	42,818,223	-0.45%
2025-07-25	33.15	33.96	32.80	33.66	23.85	qfq	2,320,200	77,772,594	2.22%
2025-07-24	32.71	33.09	32.71	32.93	23.33	qfq	981,000	32,276,967	0.70%
2025-07-23	33.39	33.40	32.69	32.70	23.17	qfq	1,190,600	39,152,215	-0.91%
2025-07-22	33.65	33.68	32.83	33.00	23.38	qfq	1,687,834	56,024,806	-2.14%
2025-07-21	33.79	33.92	33.40	33.72	23.89	qfq	1,508,600	50,733,275	-0.18%
2025-07-18	33.32	34.20	32.98	33.78	23.94	qfq	2,597,734	87,352,431	1.78%
2025-07-17	32.87	33.24	32.65	33.19	23.52	qfq	1,475,300	48,677,478	1.28%
2025-07-16	32.79	32.96	32.63	32.77	23.22	qfq	1,171,800	38,400,408	-0.06%
2025-07-15	32.96	33.23	32.21	32.79	23.23	qfq	2,304,500	75,300,150	-0.52%
2025-07-14	32.89	33.14	32.71	32.96	23.36	qfq	1,150,400	37,838,939	0.12%
2025-07-11	32.90	33.24	32.73	32.92	23.33	qfq	1,551,096	51,136,119	-0.36%
2025-07-10	33.30	33.50	32.85	33.04	23.41	qfq	1,638,100	54,149,163	-0.78%
2025-07-09	33.62	34.69	33.20	33.30	23.60	qfq	3,217,800	108,917,394	-0.95%
2025-07-08	33.21	33.73	33.17	33.62	23.82	qfq	1,844,700	61,687,266	0.87%
2025-07-07	33.46	33.55	32.90	33.33	23.62	qfq	1,839,100	61,294,643	0.76%
2025-07-04	32.81	33.46	32.70	33.08	23.44	qfq	2,677,000	88,661,965	0.61%
2025-07-03	32.43	33.58	32.31	32.88	23.30	qfq	2,294,147	75,850,973	1.45%
2025-07-02	32.50	32.79	32.13	32.41	22.97	qfq	1,072,500	34,729,645	-0.52%
2025-07-01	33.03	33.30	32.34	32.58	23.09	qfq	1,191,800	38,971,332	-1.03%
2025-06-30	32.63	33.07	32.63	32.92	23.33	qfq	1,320,200	43,423,326	1.04%
2025-06-27	32.32	32.71	32.30	32.58	23.09	qfq	1,231,600	40,054,947	0.77%
2025-06-26	32.88	32.88	32.21	32.33	22.91	qfq	1,180,900	38,380,517	-0.98%
2025-06-25	32.39	32.75	32.34	32.65	23.14	qfq	1,817,574	59,152,316	0.34%
2025-06-24	31.42	32.93	31.42	32.54	23.06	qfq	2,405,674	77,708,349	1.69%
2025-06-23	31.32	32.01	31.00	32.00	22.25	qfq	1,102,000	34,910,082	2.43%
2025-06-20	31.80	32.00	31.18	31.24	21.72	qfq	1,069,100	33,635,321	-2.01%
2025-06-19	32.35	32.68	31.75	31.88	22.17	qfq	1,027,000	33,041,423	-1.70%
2025-06-18	32.04	32.53	32.04	32.43	22.55	qfq	917,100	29,631,297	0.56%
2025-06-17	32.20	32.52	32.03	32.25	22.42	qfq	902,600	29,102,688	-0.15%
2025-06-16	31.18	32.32	31.18	32.30	22.46	qfq	1,515,300	48,657,189	2.74%
2025-06-13	32.14	32.47	31.38	31.44	21.86	qfq	1,529,400	48,606,229	-3.14%
2025-06-12	32.32	32.88	32.13	32.46	22.57	qfq	1,222,400	39,733,380	0.09%
2025-06-11	32.40	32.65	32.19	32.43	22.55	qfq	1,187,400	38,567,673	0.09%
2025-06-10	32.74	32.96	31.89	32.40	22.53	qfq	2,005,764	65,175,648	-1.04%
2025-06-09	32.81	33.04	32.65	32.74	22.76	qfq	1,941,205	63,669,611	-0.85%
2025-06-06	32.45	33.08	32.05	33.02	22.96	qfq	2,724,706	88,965,049	1.76%
2025-06-05	31.50	32.89	31.33	32.45	22.56	qfq	3,270,990	105,738,024	3.44%
2025-06-04	31.07	31.50	30.97	31.37	21.81	qfq	1,070,300	33,462,343	0.93%
2025-06-03	30.79	31.59	30.79	31.08	21.61	qfq	1,269,100	39,702,840	-0.38%
2025-05-30	31.99	32.29	31.18	31.20	21.69	qfq	1,724,800	54,423,332	-2.95%
2025-05-29	31.55	32.31	31.11	32.15	22.35	qfq	3,149,910	100,529,131	1.23%
2025-05-28	30.65	32.98	30.32	31.76	22.08	qfq	3,524,500	111,853,058	3.82%
2025-05-27	30.92	30.93	30.48	30.59	21.27	qfq	638,281	19,539,316	-1.04%
2025-05-26	30.41	31.06	30.41	30.91	21.49	qfq	997,500	30,767,186	0.62%
2025-05-23	31.16	31.39	30.72	30.72	21.36	qfq	1,080,200	33,512,295	-1.19%
2025-05-22	31.61	31.95	30.99	31.09	21.62	qfq	920,900	28,858,646	-1.46%
2025-05-21	32.12	32.13	31.46	31.55	21.94	qfq	840,500	26,633,211	-1.93%
2025-05-20	31.96	32.29	31.58	32.17	22.37	qfq	771,400	24,742,702	0.63%
2025-05-19	31.83	32.15	31.28	31.97	22.23	qfq	785,500	24,921,021	1.17%
2025-05-16	31.51	31.90	31.21	31.60	21.97	qfq	816,200	25,862,715	0.29%
2025-05-15	31.78	31.90	31.51	31.51	21.91	qfq	680,760	21,557,242	-1.13%
2025-05-14	31.90	32.35	31.62	31.87	22.16	qfq	1,055,000	33,645,388	-0.06%
2025-05-13	32.84	32.87	31.83	31.89	22.17	qfq	1,180,700	38,107,658	-2.18%
2025-05-12	32.36	32.98	32.13	32.60	22.67	qfq	1,284,100	41,735,226	1.46%
2025-05-09	32.68	32.80	32.04	32.13	22.34	qfq	1,123,300	36,310,719	-1.20%
2025-05-08	31.91	32.91	31.77	32.52	22.61	qfq	1,515,800	49,120,318	1.91%
2025-05-07	32.17	32.31	31.71	31.91	22.19	qfq	1,565,760	49,992,781	0.79%
2025-05-06	31.24	31.66	31.24	31.66	22.01	qfq	1,219,060	38,383,686	1.38%
2025-04-30	30.64	31.50	30.53	31.23	21.71	qfq	1,310,100	40,915,059	2.33%
2025-04-29	29.82	30.67	29.56	30.52	21.22	qfq	1,061,600	32,259,553	2.38%
2025-04-28	29.57	30.17	29.23	29.81	20.73	qfq	1,405,800	41,711,735	-2.45%
2025-04-25	30.87	31.09	30.56	30.56	21.25	qfq	762,400	23,431,875	-0.68%
2025-04-24	30.85	31.27	30.50	30.77	21.39	qfq	1,000,400	30,825,527	-1.00%
2025-04-23	30.77	31.34	30.77	31.08	21.61	qfq	1,032,300	32,161,727	1.01%
2025-04-22	30.49	30.89	30.40	30.77	21.39	qfq	862,300	26,468,296	0.82%
2025-04-21	30.09	30.69	29.87	30.52	21.22	qfq	755,900	23,036,313	1.23%
2025-04-18	30.11	30.38	29.79	30.15	20.96	qfq	748,200	22,528,874	0.17%
2025-04-17	29.72	30.40	29.70	30.10	20.93	qfq	854,281	25,793,983	0.87%
2025-04-16	30.17	30.28	29.32	29.84	20.75	qfq	992,700	29,570,908	-1.16%
2025-04-15	30.24	30.40	29.83	30.19	20.99	qfq	792,500	23,844,850	0.23%
2025-04-14	29.99	30.55	29.90	30.12	20.94	qfq	1,117,000	33,757,545	1.65%
2025-04-11	29.10	29.95	28.94	29.63	20.60	qfq	1,042,300	30,844,745	1.33%
2025-04-10	28.81	29.71	28.81	29.24	20.33	qfq	1,604,800	47,205,782	3.50%
2025-04-09	27.47	28.49	25.51	28.25	19.64	qfq	1,890,400	51,303,002	2.06%
2025-04-08	28.50	29.08	26.68	27.68	19.25	qfq	2,210,900	61,113,337	-4.78%
2025-04-07	30.35	30.63	29.07	29.07	20.21	qfq	1,244,447	36,485,691	-10.00%
2025-04-03	32.50	32.75	31.94	32.30	22.46	qfq	1,003,100	32,377,446	-1.28%
2025-04-02	32.83	33.14	32.64	32.72	22.75	qfq	790,200	26,004,773	-0.34%
2025-04-01	32.41	33.18	32.41	32.83	22.83	qfq	1,051,447	34,598,637	1.33%
2025-03-31	33.12	33.12	32.01	32.40	22.53	qfq	924,500	29,898,681	-1.01%
2025-03-28	33.39	33.59	32.73	32.73	22.76	qfq	1,051,900	34,779,939	-1.98%
2025-03-27	33.46	33.65	32.79	33.39	23.22	qfq	1,076,200	35,797,598	0.15%
2025-03-26	33.30	33.67	33.15	33.34	23.18	qfq	1,049,400	35,131,102	0.45%
2025-03-25	33.48	33.81	33.10	33.19	23.08	qfq	1,079,000	36,010,585	-1.83%
2025-03-24	34.68	34.97	32.95	33.81	23.51	qfq	2,248,834	76,129,477	-2.96%
2025-03-21	35.26	36.50	34.67	34.84	24.22	qfq	2,559,425	90,989,990	-1.25%
2025-03-20	35.41	35.76	35.16	35.28	24.53	qfq	1,077,000	38,198,959	-0.70%
2025-03-19	36.00	36.00	35.37	35.53	24.70	qfq	1,219,200	43,421,823	-1.47%
2025-03-18	35.96	36.14	35.50	36.06	25.07	qfq	1,587,934	56,927,431	0.78%
2025-03-17	35.65	35.95	35.42	35.78	24.88	qfq	1,381,300	49,414,269	0.65%
2025-03-14	35.10	35.71	34.72	35.55	24.72	qfq	1,754,134	61,915,734	1.14%
2025-03-13	35.52	35.57	34.53	35.15	24.44	qfq	1,746,200	61,058,645	-1.32%
2025-03-12	35.62	36.00	35.32	35.62	24.77	qfq	1,904,500	68,010,580	0.20%
2025-03-11	34.72	36.20	34.66	35.55	24.72	qfq	1,842,700	65,513,603	1.02%
2025-03-10	35.45	35.71	34.91	35.19	24.47	qfq	1,215,345	42,774,463	-0.73%
2025-03-07	35.87	36.20	35.32	35.45	24.65	qfq	2,098,900	75,031,782	-1.77%
2025-03-06	35.45	36.50	35.29	36.09	25.09	qfq	3,228,845	116,181,770	2.38%
2025-03-05	35.23	35.67	34.87	35.25	24.51	qfq	1,560,764	54,932,678	-0.54%
2025-03-04	34.70	35.49	34.65	35.44	24.64	qfq	1,845,200	64,786,246	1.78%
2025-03-03	34.34	35.20	33.95	34.82	24.21	qfq	2,095,800	72,890,978	1.66%
2025-02-28	35.60	35.70	34.18	34.25	23.81	qfq	2,621,400	91,351,427	-4.73%
2025-02-27	36.71	36.78	35.20	35.95	25.00	qfq	3,049,200	109,441,012	-1.91%
2025-02-26	36.46	36.97	36.20	36.65	25.48	qfq	2,751,400	100,388,561	-0.05%
2025-02-25	36.50	37.17	36.32	36.67	25.50	qfq	2,342,900	85,990,493	-1.13%
2025-02-24	37.83	37.83	36.61	37.09	25.79	qfq	3,529,914	131,356,130	-2.50%
2025-02-21	37.89	38.38	37.35	38.04	26.45	qfq	3,586,981	135,796,242	0.40%
2025-02-20	37.60	38.11	37.24	37.89	26.35	qfq	2,902,064	109,369,261	-0.13%
2025-02-19	37.45	37.98	37.05	37.94	26.38	qfq	3,600,046	135,654,871	1.74%
2025-02-18	39.84	39.84	37.07	37.29	25.93	qfq	5,069,078	194,986,763	-7.22%
2025-02-17	41.50	41.50	39.57	40.19	27.94	qfq	6,467,039	258,798,867	-1.25%
2025-02-14	38.68	40.70	38.66	40.70	28.30	qfq	9,550,612	379,649,543	3.30%
2025-02-13	37.89	40.44	36.61	39.40	27.40	qfq	10,036,240	387,045,121	4.01%
2025-02-12	37.55	37.95	37.37	37.88	26.34	qfq	4,779,634	180,184,237	0.96%
2025-02-11	38.60	38.60	37.44	37.52	26.09	qfq	8,371,350	317,198,975	-3.47%
2025-02-10	37.07	40.65	36.64	38.87	27.03	qfq	12,608,335	494,437,958	5.20%
2025-02-07	36.59	37.69	36.15	36.95	25.69	qfq	4,724,447	174,364,562	1.01%
2025-02-06	35.54	36.65	35.28	36.58	25.43	qfq	2,917,047	105,812,205	1.89%
2025-02-05	35.50	36.36	35.20	35.90	24.96	qfq	2,398,500	86,097,059	2.51%
2025-01-27	36.00	36.08	34.73	35.02	24.35	qfq	2,014,900	71,265,811	-1.24%
2025-01-24	34.50	35.59	34.03	35.46	24.66	qfq	2,310,100	80,506,871	2.43%
2025-01-23	34.69	35.68	34.60	34.62	24.07	qfq	2,326,500	81,922,571	-0.14%
2025-01-22	34.99	35.82	34.30	34.67	24.11	qfq	2,116,300	74,533,356	-1.78%
2025-01-21	35.19	35.56	34.57	35.30	24.54	qfq	1,827,915	63,925,392	0.34%
2025-01-20	36.00	36.04	35.00	35.18	24.46	qfq	2,738,360	97,020,917	-1.29%
2025-01-17	34.26	36.00	34.02	35.64	24.78	qfq	3,932,291	138,958,614	3.15%
2025-01-16	36.00	36.00	33.80	34.55	24.02	qfq	3,261,000	113,267,487	-1.34%
2025-01-15	34.71	35.88	34.61	35.02	24.35	qfq	2,683,866	94,343,855	0.46%
2025-01-14	33.80	35.00	33.60	34.86	24.24	qfq	2,364,700	81,759,206	4.06%
2025-01-13	32.69	33.82	32.20	33.50	23.29	qfq	1,734,900	57,604,355	0.96%
2025-01-10	34.17	34.71	33.16	33.18	23.07	qfq	1,951,000	66,264,844	-3.66%
2025-01-09	34.23	35.34	34.00	34.44	23.95	qfq	2,330,100	81,111,428	0.64%
2025-01-08	34.60	34.65	33.06	34.22	23.79	qfq	2,379,915	80,908,656	-1.24%
2025-01-07	32.60	34.70	32.60	34.65	24.09	qfq	2,983,657	100,874,721	6.35%
2025-01-06	34.02	34.30	32.43	32.58	22.65	qfq	2,736,400	90,732,189	-5.01%
2025-01-03	35.20	35.79	34.30	34.30	23.85	qfq	3,077,602	106,814,341	-3.27%
2025-01-02	35.37	36.32	34.70	35.46	24.66	qfq	3,011,964	107,245,895	-0.76%
2024-12-31	36.57	37.15	35.72	35.73	24.84	qfq	2,892,593	105,265,090	-2.22%
2024-12-30	36.44	37.19	35.50	36.54	25.41	qfq	2,229,594	81,165,504	-0.60%
2024-12-27	36.07	37.77	35.92	36.76	25.56	qfq	3,259,844	119,774,824	1.97%
2024-12-26	35.72	36.50	35.35	36.05	25.07	qfq	2,741,091	99,038,273	1.15%
2024-12-25	36.90	37.04	35.30	35.64	24.78	qfq	3,264,373	116,787,579	-3.88%
2024-12-24	36.97	37.22	36.45	37.08	25.78	qfq	2,336,200	85,912,529	1.20%
2024-12-23	37.91	38.19	36.40	36.64	25.48	qfq	3,655,368	134,927,596	-3.30%
2024-12-20	37.22	38.68	37.22	37.89	26.35	qfq	4,485,397	170,891,007	1.80%
2024-12-19	36.66	38.00	36.40	37.22	25.88	qfq	3,555,560	132,668,878	-0.03%
2024-12-18	36.78	38.35	36.11	37.23	25.89	qfq	4,319,455	160,405,606	0.70%
2024-12-17	39.50	39.50	36.51	36.97	25.71	qfq	6,523,892	244,717,553	-8.40%
2024-12-16	43.00	43.01	40.10	40.36	28.06	qfq	7,277,868	301,015,248	-6.66%
2024-12-13	41.00	43.84	40.71	43.24	30.07	qfq	12,529,634	535,371,288	4.70%
2024-12-12	41.14	41.30	40.25	41.30	28.72	qfq	5,477,415	223,536,377	0.56%
2024-12-11	41.15	41.40	40.65	41.07	28.56	qfq	4,986,597	204,103,327	0.07%
2024-12-10	41.04	41.70	40.00	41.04	28.54	qfq	8,323,206	341,026,090	1.51%
2024-12-09	39.74	40.89	39.69	40.43	28.11	qfq	6,087,500	245,130,598	1.30%
2024-12-06	40.58	40.59	39.58	39.91	27.75	qfq	6,120,440	245,125,965	-1.65%
2024-12-05	40.40	40.83	39.83	40.58	28.22	qfq	6,644,278	268,096,361	1.81%
2024-12-04	42.02	42.04	39.80	39.86	27.72	qfq	9,920,845	405,263,749	-8.14%
2024-12-03	42.00	45.44	40.55	43.39	30.17	qfq	14,371,515	611,047,538	1.00%
2024-12-02	43.36	44.90	42.96	42.96	29.87	qfq	12,847,222	557,495,340	-9.99%
2024-11-29	47.73	54.82	47.73	47.73	33.19	qfq	20,826,104	1,013,812,855	-9.99%
2024-11-28	57.39	57.39	48.44	53.03	36.87	qfq	19,975,799	1,117,466,953	1.65%
2024-11-27	42.69	52.17	42.69	52.17	36.27	qfq	14,525,172	667,932,842	9.99%
2024-11-26	47.43	47.43	46.20	47.43	32.98	qfq	5,180,773	245,250,623	10.00%
2024-11-25	43.00	43.12	36.50	43.12	29.98	qfq	13,593,263	554,259,538	10.00%
2024-11-22	39.20	39.20	39.20	39.20	27.26	qfq	2,841,271	111,377,823	9.99%
2024-11-21	35.64	35.64	35.64	35.64	24.78	qfq	782,130	27,875,113	10.00%
2024-11-20	32.40	32.40	31.20	32.40	22.53	qfq	4,693,138	151,346,099	10.02%
2024-11-19	26.75	29.45	26.53	29.45	20.48	qfq	5,588,742	158,306,690	10.01%
2024-11-18	27.45	27.63	25.88	26.77	18.61	qfq	3,971,000	105,681,606	-1.40%
2024-11-15	26.81	27.98	26.81	27.15	18.88	qfq	4,531,156	124,731,868	1.31%
2024-11-14	27.39	27.64	26.73	26.80	18.63	qfq	1,955,600	53,110,745	-2.65%
2024-11-13	27.30	27.66	26.72	27.53	19.14	qfq	2,611,600	71,114,781	0.81%
2024-11-12	27.80	28.01	26.98	27.31	18.99	qfq	3,501,846	96,459,644	-1.34%
2024-11-11	26.98	27.78	26.90	27.68	19.25	qfq	3,075,800	84,643,387	2.33%
2024-11-08	26.90	27.50	26.76	27.05	18.81	qfq	3,397,073	92,105,524	1.08%
2024-11-07	26.21	26.79	26.00	26.76	18.61	qfq	2,597,739	68,731,230	2.02%
2024-11-06	26.18	26.65	26.00	26.23	18.24	qfq	3,637,900	95,422,727	0.11%
2024-11-05	25.38	26.28	25.15	26.20	18.22	qfq	2,551,100	66,006,325	3.23%
2024-11-04	24.77	25.40	24.50	25.38	17.65	qfq	2,022,591	50,851,228	2.96%
2024-11-01	26.07	26.24	24.62	24.65	17.14	qfq	3,109,170	78,274,872	-6.52%
2024-10-31	25.89	26.41	25.62	26.37	18.34	qfq	2,563,500	67,063,623	2.37%
2024-10-30	26.22	26.30	25.32	25.76	17.91	qfq	1,920,034	49,368,849	-1.23%
2024-10-29	27.18	27.40	26.00	26.08	18.13	qfq	2,898,000	76,812,617	-3.98%
2024-10-28	26.72	27.16	26.40	27.16	18.88	qfq	2,355,142	63,113,381	2.30%
2024-10-25	26.11	26.87	26.05	26.55	18.46	qfq	1,924,331	50,897,881	1.69%
2024-10-24	26.45	26.48	25.93	26.11	18.15	qfq	1,458,510	38,101,188	-1.51%
2024-10-23	26.45	26.90	26.30	26.51	18.43	qfq	2,323,000	61,800,526	-0.23%
2024-10-22	26.78	26.93	26.25	26.57	18.47	qfq	2,033,227	54,011,196	-0.78%
2024-10-21	26.62	27.38	26.52	26.78	18.62	qfq	2,840,127	76,566,915	0.79%
2024-10-18	25.70	26.90	25.41	26.57	18.47	qfq	2,332,434	61,108,561	3.75%
2024-10-17	25.58	26.36	25.58	25.61	17.81	qfq	1,576,300	41,075,287	0.08%
2024-10-16	25.41	25.84	25.24	25.59	17.79	qfq	1,520,200	38,864,386	-0.39%
2024-10-15	25.89	26.82	25.65	25.69	17.86	qfq	1,710,500	44,922,419	-1.65%
2024-10-14	25.26	26.14	25.02	26.12	18.16	qfq	1,828,500	46,998,515	2.96%
2024-10-11	26.55	26.55	25.00	25.37	17.64	qfq	1,966,947	50,396,871	-4.70%
2024-10-10	26.65	27.57	26.25	26.62	18.51	qfq	2,892,640	77,960,205	-0.15%
2024-10-09	28.38	28.87	26.66	26.66	18.54	qfq	3,555,757	98,652,406	-9.99%
2024-10-08	30.94	30.94	27.76	29.62	20.60	qfq	6,070,658	177,612,933	5.30%
2024-09-30	26.60	28.51	25.91	28.13	19.56	qfq	5,085,782	138,709,786	8.19%
2024-09-27	25.30	26.24	24.89	26.00	18.08	qfq	3,923,095	100,431,559	3.42%
2024-09-26	24.27	25.30	24.21	25.14	17.48	qfq	2,204,674	54,313,202	3.97%
2024-09-25	24.60	24.75	24.00	24.18	16.81	qfq	2,492,427	60,769,072	-0.17%
2024-09-24	23.69	24.26	23.16	24.22	16.84	qfq	2,194,200	52,197,078	2.32%
2024-09-23	23.17	23.77	23.05	23.67	16.46	qfq	1,594,700	37,433,056	1.37%
2024-09-20	22.77	23.75	22.66	23.35	16.24	qfq	1,818,200	42,234,852	2.28%
2024-09-19	22.45	22.97	22.34	22.83	15.87	qfq	942,200	21,416,669	2.75%
2024-09-18	22.57	22.71	21.76	22.22	15.45	qfq	783,400	17,377,076	-1.51%
2024-09-13	23.14	23.36	22.44	22.56	15.69	qfq	927,600	21,103,460	-2.42%
2024-09-12	23.22	23.52	23.12	23.12	16.08	qfq	644,100	15,031,395	-0.43%
2024-09-11	23.54	23.63	23.13	23.22	16.15	qfq	624,100	14,575,772	-1.57%
2024-09-10	23.08	23.66	22.85	23.59	16.40	qfq	1,156,600	26,960,210	2.17%
2024-09-09	22.90	23.25	22.52	23.09	16.05	qfq	908,140	20,853,619	1.01%
2024-09-06	23.91	23.99	22.86	22.86	15.89	qfq	1,681,100	39,114,777	-4.63%
2024-09-05	23.61	24.15	23.49	23.97	16.67	qfq	1,026,500	24,425,803	1.52%
2024-09-04	23.65	23.83	23.45	23.61	16.42	qfq	775,200	18,323,696	-0.80%
2024-09-03	23.61	24.02	23.56	23.80	16.55	qfq	836,900	19,867,410	0.85%
2024-09-02	24.30	24.53	23.51	23.60	16.41	qfq	1,248,500	29,900,434	-3.24%
2024-08-30	23.99	24.75	23.88	24.39	16.96	qfq	1,704,700	41,775,138	1.50%
2024-08-29	23.60	24.21	23.45	24.03	16.71	qfq	1,259,700	30,194,474	1.31%
2024-08-28	23.53	23.98	23.30	23.72	16.49	qfq	867,300	20,595,653	0.30%
2024-08-27	24.21	24.25	23.60	23.65	16.44	qfq	1,004,800	23,966,387	-2.47%
2024-08-26	23.90	24.47	23.76	24.25	16.86	qfq	1,167,300	28,250,991	1.46%
2024-08-23	23.62	23.99	23.15	23.90	16.62	qfq	1,416,100	33,505,443	1.14%
2024-08-22	24.08	24.47	23.60	23.63	16.43	qfq	1,406,300	33,698,629	-2.07%
2024-08-21	24.26	24.59	24.00	24.13	16.78	qfq	1,049,100	25,464,705	-0.54%
2024-08-20	24.98	25.03	23.97	24.26	16.87	qfq	2,283,200	55,591,568	-2.92%
2024-08-19	25.40	25.50	24.88	24.99	17.38	qfq	2,214,300	55,553,615	-1.61%
2024-08-16	24.95	25.59	24.75	25.40	17.66	qfq	3,612,160	91,395,687	2.88%
2024-08-15	24.55	24.97	24.00	24.69	17.17	qfq	1,786,800	44,048,426	0.69%
2024-08-14	24.55	24.73	24.38	24.52	17.05	qfq	1,298,100	31,868,925	-0.28%
2024-08-13	24.85	25.29	23.95	24.59	17.10	qfq	1,845,800	45,053,874	1.36%
2024-08-12	24.93	25.13	24.00	24.26	16.87	qfq	1,727,900	41,943,218	-2.69%
2024-08-09	25.10	25.49	24.87	24.93	17.33	qfq	2,000,200	50,207,978	-0.48%
2024-08-08	26.06	26.28	24.70	25.05	17.42	qfq	3,582,600	90,181,439	-3.88%
2024-08-07	26.35	26.88	25.80	26.06	18.12	qfq	4,508,447	118,812,768	-3.12%
2024-08-06	26.45	28.00	25.18	26.90	18.70	qfq	6,156,347	165,168,475	4.26%
2024-08-05	26.91	28.38	25.60	25.80	17.94	qfq	4,726,387	127,019,566	-5.04%
2024-08-02	27.20	27.45	26.46	27.17	18.89	qfq	6,257,567	168,665,792	-2.89%
2024-08-01	27.50	28.08	27.05	27.98	19.45	qfq	9,164,371	251,764,929	-3.28%
2024-07-31	27.96	30.32	27.65	28.93	20.12	qfq	11,731,171	344,525,318	4.97%
2024-07-30	24.88	27.56	24.80	27.56	19.16	qfq	4,918,757	130,547,107	10.02%
2024-07-29	24.75	25.45	24.65	25.05	17.42	qfq	2,411,087	60,382,548	1.01%
2024-07-26	23.70	25.48	23.55	24.80	17.24	qfq	3,248,520	80,238,308	3.16%
2024-07-25	23.42	24.15	23.11	24.04	16.72	qfq	1,863,200	44,187,331	2.65%
2024-07-24	23.39	24.07	22.98	23.42	16.28	qfq	1,588,100	37,163,646	0.17%
2024-07-23	23.98	24.16	23.35	23.38	16.26	qfq	1,044,200	24,796,163	-2.58%
2024-07-22	23.52	24.16	23.52	24.00	16.69	qfq	1,251,794	29,945,094	1.61%
2024-07-19	22.69	23.73	22.54	23.62	16.42	qfq	1,685,904	39,324,358	3.92%
2024-07-18	22.57	22.91	21.89	22.73	15.80	qfq	1,724,600	38,462,796	-0.83%
2024-07-17	23.75	23.88	22.88	22.92	15.94	qfq	1,967,110	45,535,315	-3.70%
2024-07-16	23.83	24.22	23.40	23.80	16.55	qfq	1,606,800	38,270,189	-0.42%
2024-07-15	25.08	25.08	23.78	23.90	16.62	qfq	2,198,517	53,361,897	-5.12%
2024-07-12	25.62	26.09	25.13	25.19	17.51	qfq	1,766,810	44,964,603	-2.48%
2024-07-11	24.80	25.89	24.68	25.83	17.96	qfq	2,593,610	65,904,158	5.95%
2024-07-10	25.19	25.45	24.35	24.38	16.95	qfq	2,027,300	50,379,525	-3.52%
2024-07-09	24.80	25.48	23.94	25.27	17.57	qfq	2,684,534	66,686,201	1.57%
2024-07-08	26.15	26.15	24.74	24.88	17.30	qfq	1,811,140	45,621,161	-3.79%
2024-07-05	25.80	26.20	24.99	25.86	17.98	qfq	2,229,900	57,218,274	-0.84%
2024-07-04	26.86	27.44	26.05	26.08	18.13	qfq	2,273,100	60,346,080	-2.47%
2024-07-03	27.64	27.71	26.66	26.74	18.59	qfq	2,686,734	72,590,729	-3.57%
2024-07-02	29.00	29.09	27.69	27.73	19.28	qfq	3,820,334	107,593,928	-4.54%
2024-07-01	29.50	29.87	28.60	29.05	20.20	qfq	3,719,634	108,788,038	-0.41%
2024-06-28	28.99	29.52	28.20	29.17	20.28	qfq	5,353,134	154,882,472	-4.08%
2024-06-27	28.50	30.80	28.01	30.41	20.73	qfq	6,117,568	180,486,286	6.00%
2024-06-26	27.18	28.78	26.20	28.69	19.55	qfq	4,813,630	133,089,536	3.91%
2024-06-25	30.00	30.00	27.57	27.61	18.82	qfq	5,903,370	166,618,974	-9.86%
2024-06-24	29.20	32.43	29.02	30.63	20.88	qfq	7,674,746	238,760,421	3.90%
2024-06-21	27.90	29.50	27.43	29.48	20.09	qfq	5,437,055	156,641,085	3.19%
2024-06-20	27.00	28.66	26.78	28.57	19.47	qfq	5,029,747	139,201,075	2.29%
2024-06-19	26.33	28.90	26.32	27.93	19.04	qfq	4,379,955	120,521,142	6.32%
2024-06-18	25.83	26.38	25.68	26.27	17.91	qfq	892,400	23,385,136	1.31%
2024-06-17	26.04	26.30	25.80	25.93	17.67	qfq	875,800	22,820,022	-1.52%
2024-06-14	25.83	26.33	25.63	26.33	17.95	qfq	975,334	25,441,011	1.54%
2024-06-13	25.91	26.25	25.59	25.93	17.67	qfq	1,149,400	29,833,213	-0.46%
2024-06-12	25.50	26.20	25.50	26.05	17.76	qfq	1,358,034	35,178,293	1.44%
2024-06-11	25.13	25.77	24.45	25.68	17.50	qfq	1,101,334	27,719,504	2.19%
2024-06-07	24.89	25.35	24.62	25.13	17.13	qfq	1,156,234	28,920,916	2.11%
2024-06-06	26.30	26.39	24.27	24.61	16.77	qfq	2,030,032	50,824,386	-5.20%
2024-06-05	26.00	26.46	25.60	25.96	17.69	qfq	1,124,900	29,421,030	-1.44%
2024-06-04	27.40	27.95	25.98	26.34	17.95	qfq	1,637,521	43,116,108	-2.88%
2024-06-03	27.85	27.96	26.92	27.12	18.48	qfq	1,204,400	32,985,136	-2.97%
2024-05-31	27.00	28.24	26.92	27.95	19.05	qfq	1,549,640	42,891,741	3.86%
2024-05-30	27.29	27.71	26.90	26.91	18.34	qfq	1,091,400	29,601,907	-1.36%
2024-05-29	27.58	28.15	27.16	27.28	18.59	qfq	1,350,621	37,367,668	-1.12%
2024-05-28	28.60	28.60	27.35	27.59	18.81	qfq	2,426,900	67,383,991	-2.78%
2024-05-27	28.56	28.68	28.00	28.38	19.34	qfq	971,447	27,426,401	-0.67%
2024-05-24	29.56	29.56	28.53	28.57	19.47	qfq	1,151,721	33,134,590	-2.32%
2024-05-23	30.58	30.58	29.14	29.25	19.94	qfq	1,015,500	30,112,253	-3.66%
2024-05-22	30.37	30.80	30.08	30.36	20.69	qfq	823,240	25,061,287	-0.03%
2024-05-21	31.02	31.18	30.20	30.37	20.70	qfq	1,503,447	46,134,806	-2.00%
2024-05-20	30.33	31.30	29.82	30.99	21.12	qfq	1,985,600	60,953,219	2.62%
2024-05-17	29.99	30.38	29.40	30.20	20.58	qfq	2,439,160	73,322,693	1.68%
2024-05-16	28.27	29.92	28.27	29.70	20.24	qfq	2,315,540	67,616,599	3.85%
2024-05-15	29.14	29.33	28.35	28.60	19.49	qfq	1,754,107	50,607,389	-0.80%
2024-05-14	28.53	29.49	28.52	28.83	19.65	qfq	2,147,200	62,189,528	1.16%
2024-05-13	28.99	29.29	28.04	28.50	19.43	qfq	1,558,200	44,561,327	-1.76%
2024-05-10	30.21	30.29	28.93	29.01	19.77	qfq	2,043,000	60,568,129	-2.94%
2024-05-09	29.55	30.00	29.24	29.89	20.37	qfq	2,040,300	60,330,131	1.01%
2024-05-08	31.09	31.37	29.58	29.59	20.17	qfq	1,955,100	58,907,546	-4.49%
2024-05-07	31.34	31.46	30.31	30.98	21.12	qfq	3,463,547	106,851,801	0.36%
2024-05-06	30.12	31.77	29.59	30.87	21.04	qfq	3,020,347	91,378,892	4.93%
2024-04-30	31.00	31.33	29.41	29.42	20.05	qfq	1,538,100	46,180,305	-5.07%
2024-04-29	30.00	31.10	30.00	30.99	21.12	qfq	1,821,424	55,589,380	1.67%
2024-04-26	29.46	30.89	29.22	30.48	20.77	qfq	1,908,100	57,617,608	3.50%
2024-04-25	29.56	30.17	29.38	29.45	20.07	qfq	1,725,400	51,296,093	-0.98%
2024-04-24	29.30	29.75	28.89	29.74	20.27	qfq	2,837,773	82,938,732	2.55%
2024-04-23	29.01	29.40	28.88	29.00	19.77	qfq	1,722,894	50,138,420	0.00%
2024-04-22	30.03	30.09	28.80	29.00	19.77	qfq	1,825,047	53,473,150	-3.88%
2024-04-19	30.57	30.95	30.10	30.17	20.56	qfq	1,087,300	33,045,991	-1.85%
2024-04-18	31.85	32.16	30.74	30.74	20.95	qfq	3,294,115	103,490,883	-2.60%
2024-04-17	29.30	31.56	29.30	31.56	21.51	qfq	3,517,571	108,344,861	10.00%
2024-04-16	31.03	31.40	27.85	28.69	19.55	qfq	2,892,019	83,089,698	-7.27%
2024-04-15	33.26	33.55	29.95	30.94	21.09	qfq	3,101,056	97,493,897	-7.03%
2024-04-12	33.20	33.54	32.70	33.28	22.68	qfq	1,617,000	53,683,084	0.73%
2024-04-11	33.50	34.26	32.92	33.04	22.52	qfq	2,939,590	98,810,430	-1.70%
2024-04-10	34.04	34.49	32.68	33.61	22.91	qfq	3,047,547	102,238,566	-1.98%
2024-04-09	33.87	34.56	33.60	34.29	23.37	qfq	1,379,243	46,972,619	0.88%
2024-04-08	36.00	36.07	33.72	33.99	23.17	qfq	2,070,346	72,087,255	-6.98%
2024-04-03	36.90	37.16	35.74	36.54	24.91	qfq	1,725,994	63,084,478	-0.38%
2024-04-02	37.21	37.79	36.12	36.68	25.00	qfq	1,939,802	71,336,133	-2.47%
2024-04-01	37.25	38.39	36.74	37.61	25.63	qfq	3,221,236	120,722,167	1.18%
2024-03-29	36.89	37.40	35.62	37.17	25.33	qfq	2,146,547	78,437,603	0.95%
2024-03-28	36.30	37.50	36.00	36.82	25.10	qfq	3,268,753	120,563,170	0.60%
2024-03-27	38.16	38.50	36.31	36.60	24.95	qfq	2,847,800	106,766,590	-4.09%
2024-03-26	37.12	38.59	37.12	38.16	26.01	qfq	4,129,462	157,021,253	0.87%
2024-03-25	38.90	40.00	37.77	37.83	25.78	qfq	5,869,448	228,807,753	-2.32%
2024-03-22	38.00	39.00	37.02	38.73	26.40	qfq	3,876,913	147,911,589	1.25%
2024-03-21	38.20	40.10	37.69	38.25	26.07	qfq	5,033,522	194,729,629	0.47%
2024-03-20	38.22	38.30	37.28	38.07	25.95	qfq	3,792,783	143,379,099	0.48%
2024-03-19	37.90	38.60	36.68	37.89	25.83	qfq	5,280,036	198,923,925	-1.66%
2024-03-18	38.06	39.10	36.30	38.53	26.26	qfq	8,398,756	317,663,812	0.81%
2024-03-15	41.00	43.38	37.89	38.22	26.05	qfq	11,222,601	461,428,471	-3.09%
2024-03-14	35.98	39.44	35.98	39.44	26.88	qfq	3,597,737	137,584,892	10.01%
2024-03-13	33.00	35.85	32.68	35.85	24.44	qfq	5,101,269	176,320,814	10.00%
2024-03-12	34.80	35.58	32.50	32.59	22.21	qfq	3,972,600	135,129,977	-7.15%
2024-03-11	33.73	35.49	33.67	35.10	23.92	qfq	2,376,049	82,453,335	2.78%
2024-03-08	33.28	34.16	32.71	34.15	23.28	qfq	2,759,251	92,502,437	2.25%
2024-03-07	32.56	33.45	32.21	33.40	22.77	qfq	2,077,934	68,299,784	2.20%
2024-03-06	32.70	33.50	32.20	32.68	22.27	qfq	1,341,928	43,933,769	-1.42%
2024-03-05	32.53	33.88	32.28	33.15	22.59	qfq	2,607,600	86,348,642	-0.78%
2024-03-04	31.13	34.06	31.13	33.41	22.77	qfq	2,862,527	93,099,571	7.91%
2024-03-01	30.20	31.35	30.20	30.96	21.10	qfq	1,484,246	45,803,029	1.34%
2024-02-29	30.01	30.67	29.81	30.55	20.82	qfq	2,071,031	62,653,055	1.80%
2024-02-28	32.90	33.41	29.33	30.01	20.45	qfq	3,804,643	120,138,252	-7.52%
2024-02-27	31.37	32.56	30.50	32.45	22.12	qfq	2,982,081	95,046,028	2.89%
2024-02-26	31.08	32.77	30.02	31.54	21.50	qfq	3,964,585	123,926,572	-1.59%
2024-02-23	34.50	34.50	31.00	32.05	21.84	qfq	5,340,103	173,459,417	0.60%
2024-02-22	31.60	31.86	28.70	31.86	21.72	qfq	5,366,016	165,258,220	10.01%
2024-02-21	28.96	28.96	27.85	28.96	19.74	qfq	2,728,495	78,785,238	9.99%
2024-02-20	26.33	26.33	26.33	26.33	17.95	qfq	192,737	5,074,765	9.98%
2024-02-19	23.94	23.94	23.94	23.94	16.32	qfq	486,615	11,649,563	10.02%
2024-02-08	19.44	21.89	19.44	21.76	14.83	qfq	1,654,201	34,117,513	9.35%
2024-02-07	21.20	21.57	19.42	19.90	13.56	qfq	2,172,733	44,638,262	-5.19%
2024-02-06	20.80	22.40	20.39	20.99	14.31	qfq	2,219,076	46,168,182	-7.37%
2024-02-05	22.88	23.77	22.66	22.66	15.44	qfq	1,949,762	44,445,106	-10.01%
2024-02-02	27.41	27.90	25.18	25.18	17.16	qfq	1,498,834	39,284,123	-10.01%
2024-02-01	29.80	29.80	27.61	27.98	19.07	qfq	1,701,700	47,841,058	-6.11%
2024-01-31	31.35	31.35	28.68	29.80	20.31	qfq	1,545,200	46,369,506	-5.37%
2024-01-30	31.80	31.80	28.58	31.49	21.46	qfq	2,541,647	78,368,290	1.48%
2024-01-29	31.14	31.14	29.33	31.03	21.15	qfq	2,005,847	60,788,393	0.98%
2024-01-26	30.92	31.14	30.26	30.73	20.95	qfq	1,503,800	46,125,234	-0.61%
2024-01-25	31.00	31.06	30.20	30.92	21.07	qfq	1,068,100	32,831,094	1.28%
2024-01-24	30.42	30.75	28.42	30.53	20.81	qfq	1,625,820	48,544,326	5.28%
2024-01-23	30.17	30.17	28.41	29.00	19.77	qfq	1,454,187	42,063,362	-3.27%
2024-01-22	32.03	32.25	29.04	29.98	20.43	qfq	1,108,847	34,110,206	-6.92%
2024-01-19	33.25	33.25	31.92	32.21	21.95	qfq	1,412,900	45,805,510	-2.81%
2024-01-18	33.15	33.62	32.26	33.14	22.59	qfq	1,282,500	42,310,173	0.12%
2024-01-17	33.75	33.75	33.03	33.10	22.56	qfq	736,577	24,573,399	-1.72%
2024-01-16	33.46	33.90	33.20	33.68	22.96	qfq	1,015,724	33,943,727	0.54%
2024-01-15	34.07	34.59	33.45	33.50	22.83	qfq	1,031,700	34,754,889	-2.28%
2024-01-12	34.37	34.59	33.75	34.28	23.36	qfq	1,186,000	40,536,652	-0.29%
2024-01-11	33.75	34.69	33.41	34.38	23.43	qfq	1,541,534	52,921,637	2.02%
2024-01-10	34.09	34.34	33.30	33.70	22.97	qfq	1,114,600	37,670,294	-1.17%
2024-01-09	33.55	34.32	33.24	34.10	23.24	qfq	1,833,300	62,101,002	1.61%
2024-01-08	35.11	35.39	33.21	33.56	22.87	qfq	1,779,100	60,629,109	-4.47%
2024-01-05	35.70	35.82	34.65	35.13	23.94	qfq	1,750,100	61,465,772	-1.60%
2024-01-04	35.37	35.80	34.91	35.70	24.33	qfq	1,805,900	64,035,952	0.93%
2024-01-03	35.59	36.65	35.05	35.37	24.11	qfq	3,424,300	122,640,382	-0.62%
2024-01-02	35.20	35.84	34.60	35.59	24.26	qfq	2,378,634	83,822,694	-0.03%
2023-12-29	34.00	36.20	33.69	35.60	24.26	qfq	2,998,000	105,191,695	4.71%
2023-12-28	33.82	34.10	33.05	34.00	23.17	qfq	1,131,600	38,043,830	0.74%
2023-12-27	33.72	33.90	33.16	33.75	23.00	qfq	811,581	27,261,807	0.27%
2023-12-26	34.29	34.29	33.00	33.66	22.94	qfq	1,119,000	37,402,412	-1.32%
2023-12-25	33.55	34.17	33.03	34.11	23.25	qfq	1,175,400	39,901,162	1.67%
2023-12-22	34.60	34.60	33.32	33.55	22.87	qfq	1,100,134	37,303,068	-3.03%
2023-12-21	34.09	34.77	33.71	34.60	23.58	qfq	1,177,842	40,324,513	0.99%
2023-12-20	34.49	34.90	34.26	34.26	23.35	qfq	1,070,522	37,006,359	-0.41%
2023-12-19	34.13	34.45	33.59	34.40	23.45	qfq	1,043,660	35,581,445	1.53%
2023-12-18	34.50	35.03	33.85	33.88	23.09	qfq	1,390,105	47,785,461	-1.77%
2023-12-15	34.00	34.61	33.59	34.49	23.51	qfq	1,170,260	39,998,162	1.44%
2023-12-14	34.23	34.75	33.92	34.00	23.17	qfq	1,483,652	50,650,490	-1.08%
2023-12-13	35.11	35.44	34.33	34.37	23.43	qfq	2,576,213	89,747,517	-2.47%
2023-12-12	34.46	35.36	34.36	35.24	24.02	qfq	1,471,997	51,596,012	2.20%
2023-12-11	33.98	34.87	33.75	34.48	23.50	qfq	1,504,147	51,489,632	0.82%
2023-12-08	34.06	35.60	34.06	34.20	23.31	qfq	2,113,447	73,216,804	0.41%
2023-12-07	33.83	34.50	33.50	34.06	23.21	qfq	1,296,181	44,044,307	1.52%
2023-12-06	33.82	34.15	33.40	33.55	22.87	qfq	1,285,047	43,292,154	-0.94%
2023-12-05	34.26	34.43	33.85	33.87	23.09	qfq	931,094	31,757,367	-1.48%
2023-12-04	34.92	35.05	34.25	34.38	23.43	qfq	1,102,330	38,120,540	-1.60%
2023-12-01	34.40	35.02	34.23	34.94	23.81	qfq	1,218,500	42,271,116	1.78%
2023-11-30	34.42	34.53	34.03	34.33	23.40	qfq	951,888	32,579,238	-0.55%
2023-11-29	34.04	35.18	34.03	34.52	23.53	qfq	1,464,300	50,865,072	0.32%
2023-11-28	33.89	34.73	33.72	34.41	23.45	qfq	1,190,810	40,870,371	0.67%
2023-11-27	33.01	34.39	32.77	34.18	23.30	qfq	1,387,994	47,104,629	1.36%
2023-11-24	34.30	34.50	33.47	33.72	22.98	qfq	1,546,000	52,282,145	-1.49%
2023-11-23	33.66	34.37	33.49	34.23	23.33	qfq	1,001,475	34,007,996	1.03%
2023-11-22	33.89	35.00	33.47	33.88	23.09	qfq	1,029,300	34,945,603	0.36%
2023-11-21	34.35	34.38	33.71	33.76	23.01	qfq	927,500	31,493,778	-1.72%
2023-11-20	35.00	35.00	33.89	34.35	23.41	qfq	882,100	30,200,947	-0.12%
2023-11-17	34.60	34.60	33.81	34.39	23.44	qfq	1,177,900	40,222,006	0.53%
2023-11-16	35.10	35.10	33.81	34.21	23.32	qfq	1,102,741	37,997,709	-1.36%
2023-11-15	34.62	35.18	34.01	34.68	23.64	qfq	1,794,218	62,386,939	1.17%
2023-11-14	34.56	34.90	33.90	34.28	23.36	qfq	1,567,371	53,804,830	-0.87%
2023-11-13	34.40	34.96	34.33	34.58	23.57	qfq	1,625,491	56,217,080	1.20%
2023-11-10	33.90	34.52	33.90	34.17	23.29	qfq	1,643,128	56,220,891	0.26%
2023-11-09	33.72	34.46	33.72	34.08	23.23	qfq	1,986,218	67,933,713	0.56%
2023-11-08	33.48	34.29	33.33	33.89	23.10	qfq	2,523,275	85,157,095	1.19%
2023-11-07	32.37	33.80	31.69	33.49	22.83	qfq	2,467,215	81,580,015	4.14%
2023-11-06	30.84	32.26	30.80	32.16	21.92	qfq	2,034,334	64,388,384	4.69%
2023-11-03	30.15	31.05	29.99	30.72	20.94	qfq	1,293,994	39,666,480	2.43%
2023-11-02	30.40	30.55	29.88	29.99	20.44	qfq	905,937	27,409,223	-0.76%
2023-11-01	30.89	30.89	29.71	30.22	20.60	qfq	1,546,294	46,978,383	0.40%
2023-10-31	30.10	30.26	29.71	30.10	20.52	qfq	1,145,445	34,300,420	-0.13%
2023-10-30	29.88	30.18	28.96	30.14	20.54	qfq	1,844,518	54,651,881	1.41%
2023-10-27	29.88	30.50	29.22	29.72	20.26	qfq	2,127,054	63,203,114	1.40%
2023-10-26	29.67	29.79	29.20	29.31	19.98	qfq	977,594	28,797,216	-1.91%
2023-10-25	28.48	30.08	28.40	29.88	20.37	qfq	1,697,594	50,195,685	5.32%
2023-10-24	27.58	28.58	27.08	28.37	19.34	qfq	1,003,976	28,211,598	2.46%
2023-10-23	28.28	28.30	27.20	27.69	18.87	qfq	1,190,300	32,895,184	-2.33%
2023-10-20	29.41	29.65	28.06	28.35	19.32	qfq	1,262,276	35,979,618	-3.67%
2023-10-19	29.78	30.38	29.30	29.43	20.06	qfq	1,018,547	30,499,078	-1.34%
2023-10-18	30.70	30.70	29.78	29.83	20.33	qfq	895,100	26,851,756	-3.02%
2023-10-17	30.72	30.89	30.42	30.76	20.97	qfq	850,200	26,059,033	0.65%
2023-10-16	30.88	31.07	30.10	30.56	20.83	qfq	999,900	30,486,399	-1.07%
2023-10-13	31.24	31.45	30.81	30.89	21.05	qfq	811,994	25,157,231	-1.81%
2023-10-12	31.31	31.88	31.05	31.46	21.44	qfq	1,287,900	40,479,905	0.54%
2023-10-11	30.96	31.50	30.65	31.29	21.33	qfq	835,734	26,070,484	1.26%
2023-10-10	30.55	31.18	30.55	30.90	21.06	qfq	1,087,047	33,710,087	0.46%
2023-10-09	30.68	31.30	30.50	30.76	20.97	qfq	1,122,500	34,649,103	-0.13%
2023-09-28	30.33	31.09	30.00	30.80	20.99	qfq	1,629,476	50,132,696	2.94%
2023-09-27	30.50	30.82	29.43	29.92	20.39	qfq	1,036,347	31,119,453	-0.17%
2023-09-26	30.05	30.69	29.82	29.97	20.43	qfq	847,296	25,525,903	-0.10%
2023-09-25	30.85	30.91	29.88	30.00	20.45	qfq	932,631	28,160,397	-2.60%
2023-09-22	29.68	30.90	29.29	30.80	20.99	qfq	1,122,796	34,103,317	4.48%
2023-09-21	29.91	29.95	29.40	29.48	20.09	qfq	526,098	15,576,808	-0.57%
2023-09-20	29.94	30.30	29.65	29.65	20.21	qfq	1,024,663	30,696,405	-0.97%
2023-09-19	30.68	30.76	29.53	29.94	20.41	qfq	1,176,368	35,190,636	-2.63%
2023-09-18	30.83	31.31	30.43	30.75	20.96	qfq	896,000	27,639,460	-0.55%
2023-09-15	31.04	31.29	30.43	30.92	21.07	qfq	1,008,003	31,112,709	0.65%
2023-09-14	30.32	30.77	30.32	30.72	20.94	qfq	842,247	25,742,089	0.00%
2023-09-13	31.01	31.11	30.42	30.72	20.94	qfq	1,137,547	34,818,156	-1.54%
2023-09-12	31.44	31.68	30.59	31.20	21.27	qfq	1,561,887	48,836,820	-0.76%
2023-09-11	31.70	32.01	31.33	31.44	21.43	qfq	1,109,746	35,100,857	-0.19%
2023-09-08	30.97	31.65	30.97	31.50	21.47	qfq	933,100	29,268,712	1.84%
2023-09-07	31.62	31.69	30.90	30.93	21.08	qfq	855,076	26,722,306	-2.27%
2023-09-06	31.15	31.67	30.70	31.65	21.57	qfq	849,300	26,654,437	1.74%
2023-09-05	31.23	31.64	30.93	31.11	21.20	qfq	692,400	21,624,174	0.00%
2023-09-04	31.29	31.43	30.68	31.11	21.20	qfq	707,447	21,914,755	0.13%
2023-09-01	31.66	31.66	30.90	31.07	21.18	qfq	787,600	24,587,975	-1.86%
2023-08-31	31.49	31.75	31.15	31.66	21.58	qfq	1,364,757	42,983,451	0.54%
2023-08-30	30.92	31.85	30.56	31.49	21.46	qfq	3,144,248	98,502,532	3.21%
2023-08-29	27.68	30.51	27.59	30.51	20.80	qfq	1,874,081	55,209,692	9.99%
2023-08-28	29.17	29.38	27.68	27.74	18.91	qfq	1,042,222	29,813,630	0.14%
2023-08-25	29.42	29.42	27.65	27.70	18.88	qfq	1,260,104	35,436,507	-4.97%
2023-08-24	29.41	29.77	29.10	29.15	19.87	qfq	792,181	23,306,602	-1.19%
2023-08-23	30.19	30.34	29.50	29.50	20.11	qfq	595,200	17,768,171	-2.25%
2023-08-22	29.55	30.39	29.30	30.18	20.57	qfq	954,976	28,576,251	1.41%
2023-08-21	29.55	30.30	29.38	29.76	20.28	qfq	781,300	23,397,735	0.92%
2023-08-18	29.90	30.01	29.38	29.49	20.10	qfq	609,400	18,126,881	-0.74%
2023-08-17	29.28	29.88	28.64	29.71	20.25	qfq	729,845	21,480,788	2.13%
2023-08-16	30.03	30.03	29.08	29.09	19.83	qfq	705,800	20,799,093	-3.13%
2023-08-15	29.90	30.27	29.71	30.03	20.47	qfq	593,531	17,793,352	-0.17%
2023-08-14	29.63	30.20	29.44	30.08	20.50	qfq	600,219	17,830,703	1.01%
2023-08-11	30.60	30.73	29.76	29.78	20.30	qfq	623,218	18,749,215	-1.75%
2023-08-10	30.22	30.98	29.94	30.31	20.66	qfq	757,100	23,063,615	1.00%
2023-08-09	30.32	30.47	29.77	30.01	20.45	qfq	544,900	16,457,977	-1.06%
2023-08-08	30.44	30.72	30.31	30.33	20.67	qfq	690,700	21,049,765	0.03%
2023-08-07	30.49	30.49	30.00	30.32	20.67	qfq	708,800	21,459,328	0.56%
2023-08-04	29.82	30.27	29.73	30.15	20.55	qfq	923,804	27,796,559	1.72%
2023-08-03	29.72	29.84	29.49	29.64	20.20	qfq	587,634	17,396,764	-1.04%
2023-08-02	29.95	30.10	29.50	29.95	20.41	qfq	627,634	18,705,898	0.00%
2023-08-01	29.80	30.17	29.60	29.95	20.41	qfq	566,247	16,881,906	-0.27%
2023-07-31	30.30	30.32	29.89	30.03	20.47	qfq	521,100	15,665,566	-0.10%
2023-07-28	30.46	30.46	29.78	30.06	20.49	qfq	816,434	24,473,768	-0.43%
2023-07-27	31.09	31.09	30.15	30.19	20.58	qfq	561,700	17,122,051	-1.85%
2023-07-26	31.56	31.56	30.70	30.76	20.97	qfq	677,947	20,954,578	-2.13%
2023-07-25	31.40	31.86	31.03	31.43	21.42	qfq	770,252	24,224,486	0.90%
2023-07-24	30.78	31.79	30.67	31.15	21.23	qfq	522,500	16,342,394	0.74%
2023-07-21	31.38	31.53	30.70	30.92	21.07	qfq	736,500	22,875,100	-1.47%
2023-07-20	31.94	32.22	31.17	31.38	21.39	qfq	822,803	26,014,889	-1.75%
2023-07-19	32.02	32.54	31.77	31.94	21.77	qfq	661,947	21,177,549	-0.47%
2023-07-18	32.64	32.73	32.02	32.09	21.87	qfq	573,015	18,472,497	-1.72%