SECURITY DETAIL · RAW DATA

博菲电气001255.SZ

ASZSECNYSTOCK

最近收盘价22.892026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,307,000

成交额（元）30,609,551

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 3 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
2026-06-06	2026-06-15	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.086	—	—	—	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	23.96	24.28	22.64	22.89	22.89	qfq	1,307,000	30,609,551	-4.07%
2026-07-16	23.49	24.29	23.11	23.86	23.86	qfq	1,086,890	25,955,849	1.14%
2026-07-15	23.43	23.97	23.20	23.59	23.59	qfq	1,067,500	25,209,270	0.68%
2026-07-14	23.39	23.55	22.59	23.43	23.43	qfq	1,241,900	28,809,459	0.99%
2026-07-13	24.15	25.00	23.07	23.20	23.20	qfq	1,944,300	46,065,701	-4.88%
2026-07-10	24.32	24.89	23.83	24.39	24.39	qfq	1,507,400	36,908,287	1.12%
2026-07-09	24.20	24.44	23.47	24.12	24.12	qfq	1,022,834	24,532,574	-0.78%
2026-07-08	24.87	25.19	24.17	24.31	24.31	qfq	1,014,300	24,709,882	-2.13%
2026-07-07	25.64	25.83	24.78	24.84	24.84	qfq	925,400	23,255,901	-3.46%
2026-07-06	26.29	26.89	25.63	25.73	25.73	qfq	1,231,595	32,068,178	-3.05%
2026-07-03	26.00	27.15	25.60	26.54	26.54	qfq	2,041,824	53,817,647	3.67%
2026-07-02	25.73	26.49	25.51	25.60	25.60	qfq	1,461,200	37,949,246	-0.54%
2026-07-01	25.50	26.26	24.93	25.74	25.74	qfq	1,823,000	46,599,143	2.59%
2026-06-30	25.55	25.90	24.78	25.09	25.09	qfq	1,624,750	40,917,783	-1.80%
2026-06-29	25.65	25.99	23.27	25.55	25.55	qfq	3,663,624	90,624,417	-1.08%
2026-06-26	26.13	26.36	25.52	25.83	25.83	qfq	1,169,354	30,262,075	-1.82%
2026-06-25	26.99	27.27	26.13	26.31	26.31	qfq	1,479,883	39,157,827	-3.06%
2026-06-24	28.24	28.40	26.81	27.14	27.14	qfq	1,339,100	36,603,870	-3.45%
2026-06-23	28.00	28.64	27.52	28.11	28.11	qfq	1,342,700	38,022,425	0.21%
2026-06-22	27.90	28.23	26.84	28.05	28.05	qfq	1,455,404	39,967,544	0.25%
2026-06-18	27.91	28.36	27.49	27.98	27.98	qfq	892,900	24,941,523	-0.92%
2026-06-17	29.21	29.21	28.18	28.24	28.24	qfq	1,064,980	30,291,156	-3.12%
2026-06-16	29.15	29.50	28.44	29.15	29.15	qfq	1,059,470	30,755,365	0.00%
2026-06-15	29.23	29.96	28.85	29.15	29.15	qfq	1,365,560	39,972,073	0.00%
2026-06-12	29.00	29.60	28.03	29.15	29.11	qfq	1,309,800	38,012,209	2.42%
2026-06-11	29.10	29.10	28.01	28.46	28.42	qfq	1,004,300	28,513,801	-1.35%
2026-06-10	29.12	29.29	28.30	28.85	28.81	qfq	1,091,400	31,338,694	-0.69%
2026-06-09	29.22	29.48	28.67	29.05	29.01	qfq	1,234,500	35,862,269	0.21%
2026-06-08	29.58	30.00	28.31	28.99	28.95	qfq	1,325,900	38,598,177	-3.94%
2026-06-05	29.83	30.59	28.82	30.18	30.14	qfq	1,515,900	45,233,690	1.55%
2026-06-04	30.39	30.39	29.46	29.72	29.68	qfq	1,382,472	41,060,714	-1.65%
2026-06-03	30.88	30.97	29.84	30.22	30.18	qfq	1,451,118	44,053,782	-2.42%
2026-06-02	31.96	31.99	30.47	30.97	30.93	qfq	1,187,355	36,778,913	-2.70%
2026-06-01	30.91	32.16	30.81	31.83	31.79	qfq	1,487,791	47,282,275	1.73%
2026-05-29	32.50	32.78	31.02	31.29	31.25	qfq	1,506,960	47,693,234	-3.72%
2026-05-28	32.38	32.96	31.75	32.50	32.46	qfq	2,090,898	67,737,279	-0.55%
2026-05-27	33.33	34.15	31.59	32.68	32.64	qfq	3,887,385	128,225,806	-1.57%
2026-05-26	34.00	35.02	32.95	33.20	33.15	qfq	1,753,800	58,955,184	-2.55%
2026-05-25	33.90	34.89	33.66	34.07	34.02	qfq	1,777,800	60,804,460	1.22%
2026-05-22	33.02	34.07	32.61	33.66	33.61	qfq	1,208,413	40,372,939	2.40%
2026-05-21	34.51	34.86	32.60	32.87	32.82	qfq	1,483,300	50,133,763	-4.39%
2026-05-20	34.87	35.20	34.01	34.38	34.33	qfq	1,006,100	34,640,805	-1.41%
2026-05-19	35.15	35.50	34.35	34.87	34.82	qfq	966,533	33,629,992	-0.80%
2026-05-18	34.61	35.41	34.32	35.15	35.10	qfq	1,202,100	42,080,349	1.18%
2026-05-15	35.30	35.57	34.70	34.74	34.69	qfq	1,244,200	43,628,932	-1.39%
2026-05-14	35.80	35.92	34.76	35.23	35.18	qfq	1,508,100	53,244,260	-0.98%
2026-05-13	35.14	36.07	34.58	35.58	35.53	qfq	1,158,800	41,067,369	1.14%
2026-05-12	36.10	36.10	34.75	35.18	35.13	qfq	1,299,000	45,733,261	-2.17%
2026-05-11	36.36	36.58	35.55	35.96	35.91	qfq	1,620,733	58,083,663	-0.39%
2026-05-08	36.00	36.29	35.10	36.10	36.05	qfq	1,620,000	58,432,690	-0.03%
2026-05-07	35.27	37.10	34.96	36.11	36.06	qfq	2,488,640	90,045,573	3.26%
2026-05-06	35.28	35.28	34.63	34.97	34.92	qfq	1,623,238	56,806,941	0.43%
2026-04-30	34.24	34.83	33.90	34.82	34.77	qfq	1,680,600	57,729,016	1.75%
2026-04-29	34.99	34.99	32.91	34.22	34.17	qfq	2,436,600	82,837,061	-3.17%
2026-04-28	35.90	36.23	35.14	35.34	35.29	qfq	923,000	32,815,316	-2.19%
2026-04-27	36.02	36.22	35.11	36.13	36.08	qfq	1,166,500	41,673,008	1.40%
2026-04-24	35.76	36.25	35.07	35.63	35.58	qfq	1,249,216	44,499,568	-0.53%
2026-04-23	36.79	37.02	35.64	35.82	35.77	qfq	1,537,900	55,536,843	-2.61%
2026-04-22	37.20	37.25	36.67	36.78	36.73	qfq	967,213	35,682,473	-1.26%
2026-04-21	37.49	37.50	36.89	37.25	37.20	qfq	999,400	37,158,551	-0.77%
2026-04-20	37.28	37.88	37.06	37.54	37.49	qfq	1,306,100	49,082,058	0.72%
2026-04-17	38.00	38.00	37.01	37.27	37.22	qfq	1,023,700	38,162,484	-0.56%
2026-04-16	36.81	37.68	36.40	37.48	37.43	qfq	1,319,600	49,028,451	1.85%
2026-04-15	37.00	37.34	36.72	36.80	36.75	qfq	1,159,000	42,935,567	-0.16%
2026-04-14	37.01	37.25	36.42	36.86	36.81	qfq	1,144,100	41,999,395	0.11%
2026-04-13	36.83	37.00	36.26	36.82	36.77	qfq	1,062,000	38,909,171	0.00%
2026-04-10	36.93	37.31	36.77	36.82	36.77	qfq	975,000	36,142,952	0.03%
2026-04-09	37.00	37.05	36.41	36.81	36.76	qfq	1,160,200	42,630,699	-1.13%
2026-04-08	36.91	37.30	36.63	37.23	37.18	qfq	1,334,600	49,483,461	2.87%
2026-04-07	35.29	36.49	35.12	36.19	36.14	qfq	1,680,700	60,591,135	3.67%
2026-04-03	36.16	36.16	34.68	34.91	34.86	qfq	1,092,100	38,273,167	-3.00%
2026-04-02	36.92	37.38	35.68	35.99	35.94	qfq	1,569,800	57,104,904	-2.41%
2026-04-01	37.29	37.58	36.60	36.88	36.83	qfq	1,307,173	48,263,598	0.79%
2026-03-31	37.53	37.80	36.38	36.59	36.54	qfq	1,380,000	51,137,499	-1.53%
2026-03-30	36.30	37.16	35.94	37.16	37.11	qfq	1,188,400	43,636,378	1.67%
2026-03-27	35.68	36.73	35.40	36.55	36.50	qfq	1,133,400	41,179,568	1.67%
2026-03-26	36.74	36.98	35.70	35.95	35.90	qfq	1,176,138	42,603,642	-2.15%
2026-03-25	36.37	36.93	36.37	36.74	36.69	qfq	1,320,438	48,425,232	1.94%
2026-03-24	35.50	36.18	34.55	36.04	35.99	qfq	1,791,300	63,372,596	3.68%
2026-03-23	35.85	36.68	34.34	34.76	34.71	qfq	2,142,500	75,963,261	-4.77%
2026-03-20	39.07	39.20	36.50	36.50	36.45	qfq	2,428,138	90,755,831	-5.66%
2026-03-19	40.00	40.55	38.46	38.69	38.64	qfq	1,952,850	76,363,745	-4.02%
2026-03-18	39.88	40.38	39.55	40.31	40.25	qfq	1,459,338	58,340,686	1.82%
2026-03-17	40.91	41.56	39.52	39.59	39.54	qfq	2,286,800	92,121,875	-3.04%
2026-03-16	41.00	41.59	40.55	40.83	40.77	qfq	2,367,200	96,952,364	-1.78%
2026-03-13	40.58	41.97	40.05	41.57	41.51	qfq	3,762,500	156,028,404	1.94%
2026-03-12	41.36	41.78	40.56	40.78	40.72	qfq	2,073,500	85,148,583	-1.28%
2026-03-11	41.56	41.70	41.00	41.31	41.25	qfq	1,996,500	82,333,000	-0.60%
2026-03-10	40.99	41.79	40.80	41.56	41.50	qfq	2,561,900	106,301,457	1.79%
2026-03-09	40.51	40.97	39.66	40.83	40.77	qfq	2,648,700	107,018,723	-0.58%
2026-03-06	39.50	41.89	39.50	41.07	41.01	qfq	3,726,300	153,311,999	3.22%
2026-03-05	39.42	40.13	39.35	39.79	39.74	qfq	2,027,100	80,648,801	2.16%
2026-03-04	38.39	39.35	37.99	38.95	38.90	qfq	1,876,950	72,831,138	1.22%
2026-03-03	40.46	40.74	38.43	38.48	38.43	qfq	3,010,440	118,912,499	-4.42%
2026-03-02	40.90	41.40	39.80	40.26	40.20	qfq	3,223,720	130,174,815	-2.99%
2026-02-27	41.10	41.64	40.80	41.50	41.44	qfq	2,665,800	110,048,773	0.95%
2026-02-26	40.85	41.20	40.69	41.11	41.05	qfq	2,584,100	105,943,091	0.15%
2026-02-25	41.53	41.74	40.83	41.05	40.99	qfq	3,128,100	128,271,241	-0.94%
2026-02-24	40.33	41.50	40.33	41.44	41.38	qfq	3,902,100	160,558,282	2.83%
2026-02-13	40.25	40.80	40.00	40.30	40.24	qfq	2,060,800	83,159,807	-0.47%
2026-02-12	40.35	41.10	39.60	40.49	40.43	qfq	3,043,500	123,409,308	0.37%
2026-02-11	40.09	41.48	40.04	40.34	40.28	qfq	3,132,800	127,347,926	0.22%
2026-02-10	40.20	40.57	39.95	40.25	40.19	qfq	2,551,058	102,867,860	0.05%
2026-02-09	40.08	40.50	39.71	40.23	40.17	qfq	2,840,340	114,181,831	1.31%
2026-02-06	38.72	40.19	38.11	39.71	39.66	qfq	2,603,240	102,894,024	1.04%
2026-02-05	40.59	40.60	39.29	39.30	39.25	qfq	3,164,900	125,831,801	-4.43%
2026-02-04	40.95	41.50	40.50	41.12	41.06	qfq	3,829,700	156,779,426	-1.34%
2026-02-03	40.48	42.49	39.14	41.68	41.62	qfq	6,166,652	250,580,068	3.09%
2026-02-02	39.75	41.09	39.64	40.43	40.37	qfq	5,666,144	228,701,354	1.99%
2026-01-30	39.00	39.73	38.02	39.64	39.59	qfq	3,275,000	127,439,848	1.28%
2026-01-29	38.95	39.57	37.97	39.14	39.09	qfq	2,943,140	114,709,489	-0.15%
2026-01-28	40.64	40.64	39.00	39.20	39.15	qfq	3,790,600	150,059,644	-2.54%
2026-01-27	39.90	40.38	39.03	40.22	40.16	qfq	4,722,490	188,142,836	1.54%
2026-01-26	41.40	41.40	39.41	39.61	39.56	qfq	5,913,840	237,141,970	-5.40%
2026-01-23	39.45	41.88	39.25	41.87	41.81	qfq	8,500,162	347,514,212	5.10%
2026-01-22	38.72	40.04	38.21	39.84	39.79	qfq	7,602,034	297,522,339	-1.02%
2026-01-21	41.01	42.25	40.25	40.25	40.19	qfq	11,687,836	473,125,846	-10.00%
2026-01-20	48.20	49.10	44.72	44.72	44.66	qfq	12,675,512	573,537,769	-10.00%
2026-01-19	57.89	58.97	49.69	49.69	49.62	qfq	17,600,163	892,362,771	-10.00%
2026-01-16	52.63	55.21	52.63	55.21	55.13	qfq	2,546,851	137,859,911	10.00%
2026-01-15	45.70	50.19	45.70	50.19	50.12	qfq	5,126,687	248,993,589	9.99%
2026-01-14	43.43	45.63	43.01	45.63	45.57	qfq	9,215,343	414,497,246	10.00%
2026-01-13	40.87	41.48	40.83	41.48	41.42	qfq	4,514,435	186,231,300	10.00%
2026-01-12	34.29	37.71	33.99	37.71	37.66	qfq	5,348,752	189,775,774	10.01%
2026-01-09	34.29	34.29	33.60	34.28	34.23	qfq	3,947,622	134,311,982	0.06%
2026-01-08	33.76	34.69	33.65	34.26	34.21	qfq	5,152,756	176,372,854	0.47%
2026-01-07	35.38	35.55	33.92	34.10	34.05	qfq	8,364,485	288,108,975	-4.80%
2026-01-06	32.58	35.82	32.39	35.82	35.77	qfq	6,037,700	208,563,544	10.01%
2026-01-05	32.04	32.59	31.80	32.56	32.52	qfq	2,339,000	75,665,826	1.65%
2025-12-31	32.16	32.27	31.57	32.03	31.99	qfq	1,844,730	58,834,522	-0.40%
2025-12-30	32.29	32.55	31.87	32.16	32.12	qfq	2,435,430	78,376,407	-0.89%
2025-12-29	32.83	32.99	32.36	32.45	32.41	qfq	2,485,442	80,943,443	-0.86%
2025-12-26	32.63	33.12	32.30	32.73	32.69	qfq	3,620,412	117,882,824	-0.67%
2025-12-25	32.38	33.16	32.12	32.95	32.90	qfq	4,539,377	148,445,109	1.35%
2025-12-24	31.55	32.55	31.55	32.51	32.47	qfq	4,089,266	132,023,788	1.18%
2025-12-23	33.31	33.50	32.00	32.13	32.09	qfq	6,577,079	214,843,072	-5.17%
2025-12-22	34.56	35.24	33.44	33.88	33.83	qfq	9,720,121	330,827,113	-8.65%
2025-12-19	37.12	39.65	37.09	37.09	37.04	qfq	9,189,545	344,758,530	-10.00%
2025-12-18	39.29	41.21	34.46	41.21	41.15	qfq	7,365,434	292,023,742	10.01%
2025-12-17	35.64	37.46	35.64	37.46	37.41	qfq	9,617,320	356,061,173	10.01%
2025-12-16	30.95	34.05	30.13	34.05	34.00	qfq	5,349,286	178,317,161	10.02%
2025-12-15	31.26	31.30	30.44	30.95	30.91	qfq	1,043,950	32,325,952	-0.13%
2025-12-12	31.51	31.90	30.88	30.99	30.95	qfq	1,157,350	36,344,535	-1.62%
2025-12-11	32.45	32.45	31.43	31.50	31.46	qfq	1,468,712	46,927,095	-2.93%
2025-12-10	32.14	32.63	31.91	32.45	32.41	qfq	1,436,800	46,441,233	0.96%
2025-12-09	31.75	32.37	31.62	32.14	32.10	qfq	1,382,300	44,262,488	0.69%
2025-12-08	31.69	31.99	31.54	31.92	31.88	qfq	1,101,623	35,081,448	0.76%
2025-12-05	31.27	31.80	30.68	31.68	31.64	qfq	1,305,512	40,992,086	1.31%
2025-12-04	32.14	32.45	31.27	31.27	31.23	qfq	2,785,600	88,448,002	-3.19%
2025-12-03	31.41	32.31	31.12	32.30	32.26	qfq	2,783,700	88,699,019	2.93%
2025-12-02	31.15	32.00	30.82	31.38	31.34	qfq	1,438,900	45,070,541	0.67%
2025-12-01	30.84	31.30	30.73	31.17	31.13	qfq	1,451,000	45,121,750	0.45%
2025-11-28	30.64	31.08	30.42	31.03	30.99	qfq	965,400	29,770,114	1.27%
2025-11-27	30.31	30.85	30.31	30.64	30.60	qfq	1,098,100	33,669,242	1.09%
2025-11-26	31.00	31.30	30.28	30.31	30.27	qfq	1,336,200	41,041,213	-1.88%
2025-11-25	30.69	31.30	30.47	30.89	30.85	qfq	1,374,840	42,536,916	1.11%
2025-11-24	30.27	30.71	29.88	30.55	30.51	qfq	1,667,440	50,499,412	1.03%
2025-11-21	32.42	32.43	30.13	30.24	30.20	qfq	2,385,140	73,996,209	-5.82%
2025-11-20	32.81	32.98	31.85	32.11	32.07	qfq	1,846,596	59,556,505	-2.13%
2025-11-19	34.10	34.14	32.78	32.81	32.76	qfq	2,377,500	78,860,973	-3.73%
2025-11-18	34.00	34.13	33.56	34.08	34.03	qfq	1,833,700	62,007,481	-0.18%
2025-11-17	33.80	34.35	33.60	34.14	34.09	qfq	2,319,315	78,744,292	1.01%
2025-11-14	34.68	34.68	33.79	33.80	33.75	qfq	3,128,851	106,782,345	-2.85%
2025-11-13	34.41	34.85	34.00	34.79	34.74	qfq	3,384,345	116,826,511	1.10%
2025-11-12	36.59	36.59	33.89	34.41	34.36	qfq	5,443,600	190,014,241	-6.87%
2025-11-11	36.45	37.13	35.80	36.95	36.90	qfq	5,319,296	194,770,930	1.51%
2025-11-10	36.82	36.82	35.50	36.40	36.35	qfq	5,651,780	204,573,127	-3.01%
2025-11-07	36.37	37.62	36.18	37.53	37.48	qfq	8,962,771	329,828,508	0.91%
2025-11-06	39.40	39.49	36.71	37.19	37.14	qfq	11,675,538	443,222,290	-6.53%
2025-11-05	38.50	39.79	38.10	39.79	39.74	qfq	8,572,101	339,283,526	10.01%
2025-11-04	32.60	36.17	32.34	36.17	36.12	qfq	4,820,950	170,603,532	10.01%
2025-11-03	32.90	33.13	32.60	32.88	32.83	qfq	1,052,800	34,559,935	-0.06%
2025-10-31	33.75	33.82	32.71	32.90	32.85	qfq	1,370,800	45,330,849	-0.33%
2025-10-30	33.73	34.05	32.52	33.01	32.96	qfq	2,199,500	73,434,664	-2.13%
2025-10-29	33.14	33.89	32.70	33.73	33.68	qfq	2,157,538	71,907,307	1.29%
2025-10-28	33.15	33.74	32.57	33.30	33.25	qfq	1,887,500	62,341,072	-0.45%
2025-10-27	33.22	33.50	32.90	33.45	33.40	qfq	1,269,400	42,243,412	1.18%
2025-10-24	32.92	33.28	32.67	33.06	33.01	qfq	1,476,000	48,743,551	0.49%
2025-10-23	31.85	32.98	31.42	32.90	32.85	qfq	2,068,701	67,020,285	3.39%
2025-10-22	32.00	32.25	31.62	31.82	31.78	qfq	1,173,980	37,494,178	-0.87%
2025-10-21	32.00	32.30	31.70	32.10	32.06	qfq	1,235,568	39,549,574	0.06%
2025-10-20	31.40	32.51	31.39	32.08	32.04	qfq	2,595,527	82,513,974	2.36%
2025-10-17	31.58	34.91	30.96	31.34	31.30	qfq	2,838,238	91,161,840	-1.26%
2025-10-16	32.58	33.00	31.47	31.74	31.70	qfq	1,179,600	37,806,689	-2.76%
2025-10-15	32.56	33.45	32.34	32.64	32.60	qfq	1,184,780	38,738,689	0.28%
2025-10-14	32.74	33.63	32.54	32.55	32.51	qfq	1,769,747	58,362,395	-0.49%
2025-10-13	31.80	32.87	30.50	32.71	32.67	qfq	1,223,520	39,277,562	0.68%
2025-10-10	31.53	32.90	31.34	32.49	32.45	qfq	1,643,120	53,277,956	2.65%
2025-10-09	32.10	32.42	31.20	31.65	31.61	qfq	1,615,700	51,128,579	-2.38%
2025-09-30	32.33	32.97	31.92	32.42	32.38	qfq	1,137,020	37,008,744	0.09%
2025-09-29	32.06	32.79	31.41	32.39	32.35	qfq	1,071,601	34,621,621	1.54%
2025-09-26	31.72	32.40	31.42	31.90	31.86	qfq	893,100	28,550,283	0.54%
2025-09-25	32.26	32.48	31.62	31.73	31.69	qfq	918,000	29,354,327	-1.80%
2025-09-24	31.07	32.37	30.79	32.31	32.27	qfq	1,184,500	37,822,800	3.89%
2025-09-23	31.40	31.45	29.77	31.10	31.06	qfq	1,092,700	33,427,869	-0.96%
2025-09-22	31.61	31.77	31.00	31.40	31.36	qfq	853,100	26,758,761	-0.66%
2025-09-19	31.88	31.94	31.20	31.61	31.57	qfq	865,200	27,320,035	-0.35%
2025-09-18	32.63	32.63	31.53	31.72	31.68	qfq	1,348,000	43,321,029	-2.79%
2025-09-17	32.85	33.12	32.53	32.63	32.59	qfq	835,400	27,435,050	-0.76%
2025-09-16	32.81	33.16	32.46	32.88	32.83	qfq	840,000	27,597,440	0.15%
2025-09-15	32.72	33.28	32.53	32.83	32.78	qfq	1,039,200	34,208,558	-0.33%
2025-09-12	33.10	33.16	32.61	32.94	32.89	qfq	931,000	30,609,441	-0.03%
2025-09-11	32.91	33.47	32.45	32.95	32.90	qfq	1,562,600	51,420,039	0.09%
2025-09-10	32.99	33.20	32.65	32.92	32.87	qfq	792,363	26,102,847	-0.30%
2025-09-09	33.46	33.65	32.82	33.02	32.97	qfq	821,700	27,301,655	-1.40%
2025-09-08	32.53	33.57	32.53	33.49	33.44	qfq	1,265,320	41,957,995	2.67%
2025-09-05	32.22	32.97	32.19	32.62	32.58	qfq	952,700	31,050,101	1.30%
2025-09-04	31.92	32.99	31.63	32.20	32.16	qfq	1,746,460	56,699,074	0.88%
2025-09-03	32.75	33.24	31.80	31.92	31.88	qfq	1,255,747	40,729,389	-2.53%
2025-09-02	33.69	33.77	31.69	32.75	32.71	qfq	2,492,415	81,086,916	-3.22%
2025-09-01	33.70	34.23	33.26	33.84	33.79	qfq	1,343,406	45,454,035	0.42%
2025-08-29	33.88	34.15	33.38	33.70	33.65	qfq	1,300,160	43,735,521	-0.53%
2025-08-28	33.80	34.57	32.52	33.88	33.83	qfq	2,382,380	79,893,116	0.03%
2025-08-27	35.60	35.98	33.77	33.87	33.82	qfq	3,116,009	108,522,120	-4.97%
2025-08-26	35.29	36.29	35.01	35.64	35.59	qfq	3,568,600	127,893,915	0.82%
2025-08-25	34.45	37.13	34.12	35.35	35.30	qfq	5,429,519	194,950,361	3.85%
2025-08-22	34.55	34.55	33.76	34.04	33.99	qfq	1,538,750	52,308,127	-0.87%
2025-08-21	34.66	34.91	34.21	34.34	34.29	qfq	1,446,406	49,948,452	-0.84%
2025-08-20	34.47	34.69	34.07	34.63	34.58	qfq	1,228,900	42,416,448	0.46%
2025-08-19	34.50	34.56	33.93	34.47	34.42	qfq	1,504,600	51,612,234	0.03%
2025-08-18	35.28	35.45	34.36	34.46	34.41	qfq	2,129,600	73,837,817	-0.12%
2025-08-15	34.35	34.98	34.01	34.50	34.45	qfq	1,690,000	58,367,116	0.70%
2025-08-14	34.38	35.20	34.16	34.26	34.21	qfq	2,630,916	91,132,133	-0.46%
2025-08-13	34.33	34.88	34.23	34.42	34.37	qfq	2,121,200	73,217,321	-0.23%
2025-08-12	34.59	34.86	34.01	34.50	34.45	qfq	2,662,200	91,464,017	-0.75%
2025-08-11	34.16	35.06	34.16	34.76	34.71	qfq	3,379,000	117,040,606	2.30%
2025-08-08	33.85	33.99	33.50	33.98	33.93	qfq	1,969,300	66,468,941	0.38%
2025-08-07	33.35	33.89	33.17	33.85	33.80	qfq	2,204,400	74,052,966	1.41%
2025-08-06	33.06	33.39	32.80	33.38	33.33	qfq	1,474,800	48,904,744	1.52%
2025-08-05	32.65	33.06	32.58	32.88	32.83	qfq	1,127,600	37,023,333	0.70%
2025-08-04	32.14	32.66	31.67	32.65	32.61	qfq	1,413,700	45,733,923	1.56%
2025-08-01	32.10	32.35	31.87	32.15	32.11	qfq	1,064,900	34,229,761	0.16%
2025-07-31	32.40	32.83	32.00	32.10	32.06	qfq	1,505,100	48,732,493	-1.05%
2025-07-30	32.87	32.87	32.01	32.44	32.40	qfq	1,272,700	41,265,231	-1.34%
2025-07-29	33.13	33.18	32.45	32.88	32.83	qfq	1,470,500	48,100,318	-0.90%
2025-07-28	32.75	33.30	32.65	33.18	33.13	qfq	1,688,800	55,702,324	1.31%
2025-07-25	32.80	32.91	32.23	32.75	32.71	qfq	1,727,100	56,280,540	-0.15%
2025-07-24	32.98	33.15	32.60	32.80	32.75	qfq	2,242,600	73,477,790	-0.55%
2025-07-23	35.10	35.28	32.95	32.98	32.93	qfq	3,489,600	116,974,488	-3.00%
2025-07-22	33.31	34.38	33.00	34.00	33.95	qfq	5,325,520	180,199,141	2.13%
2025-07-21	32.37	33.77	32.20	33.29	33.24	qfq	4,417,800	146,698,996	4.16%
2025-07-18	32.11	32.27	31.75	31.96	31.92	qfq	1,151,300	36,775,008	-0.47%
2025-07-17	32.35	32.35	31.83	32.11	32.07	qfq	1,313,620	42,100,442	0.25%
2025-07-16	32.20	32.25	31.60	32.03	31.99	qfq	1,449,400	46,447,650	-0.37%
2025-07-15	32.98	33.00	31.92	32.15	32.11	qfq	2,301,100	74,168,187	-2.78%
2025-07-14	32.30	33.18	31.98	33.07	33.02	qfq	3,616,200	118,259,907	3.15%
2025-07-11	32.98	32.98	31.60	32.06	32.02	qfq	3,191,350	102,090,715	-2.40%
2025-07-10	32.12	33.25	32.12	32.85	32.80	qfq	3,899,417	127,597,270	0.67%
2025-07-09	32.68	33.86	32.62	32.63	32.59	qfq	6,121,287	203,200,387	0.09%
2025-07-08	32.24	32.75	31.67	32.60	32.56	qfq	4,302,567	138,954,817	0.62%
2025-07-07	32.00	32.68	31.52	32.40	32.36	qfq	3,675,420	118,063,201	0.93%
2025-07-04	33.00	33.00	31.98	32.10	32.06	qfq	4,784,486	153,940,946	-3.52%
2025-07-03	34.89	34.93	32.45	33.27	33.22	qfq	10,034,707	330,895,607	-5.38%
2025-07-02	32.44	35.16	31.84	35.16	35.11	qfq	10,381,390	356,796,362	10.01%
2025-07-01	32.28	32.58	31.44	31.96	31.92	qfq	1,658,800	52,835,203	-0.96%
2025-06-30	31.00	32.60	30.92	32.27	32.23	qfq	2,314,400	73,808,512	3.86%
2025-06-27	31.48	31.48	30.93	31.07	31.03	qfq	1,007,100	31,341,501	-0.67%
2025-06-26	31.03	31.66	30.87	31.28	31.24	qfq	1,484,500	46,340,422	0.26%
2025-06-25	31.18	31.48	30.75	31.20	31.16	qfq	1,505,300	46,874,312	1.10%
2025-06-24	30.02	31.08	29.98	30.86	30.82	qfq	1,372,800	42,108,635	3.04%
2025-06-23	29.36	30.05	29.02	29.95	29.91	qfq	883,300	26,325,859	1.94%
2025-06-20	29.49	30.03	29.07	29.38	29.34	qfq	827,800	24,471,359	-0.37%
2025-06-19	30.53	30.53	29.18	29.49	29.45	qfq	1,069,300	31,926,548	-2.45%
2025-06-18	30.52	30.65	29.66	30.23	30.19	qfq	1,019,100	30,818,075	-1.08%
2025-06-17	30.90	31.07	30.30	30.56	30.52	qfq	1,027,500	31,384,010	-1.07%
2025-06-16	30.78	31.29	30.52	30.89	30.85	qfq	1,731,600	53,642,302	0.03%
2025-06-13	30.45	31.30	30.22	30.88	30.84	qfq	1,942,300	59,835,894	0.32%
2025-06-12	30.98	31.00	30.46	30.78	30.74	qfq	1,116,900	34,291,691	0.23%
2025-06-11	30.80	31.33	30.65	30.71	30.67	qfq	1,335,264	41,272,396	-0.26%
2025-06-10	31.39	31.66	30.37	30.79	30.75	qfq	1,765,800	54,552,770	-1.79%
2025-06-09	30.98	31.44	30.51	31.35	31.31	qfq	2,162,324	67,406,651	1.10%
2025-06-06	30.04	31.29	29.99	31.01	30.97	qfq	3,082,416	94,887,052	3.37%
2025-06-05	30.40	30.44	29.92	30.00	29.96	qfq	1,228,400	36,968,199	-0.99%
2025-06-04	29.80	30.88	29.80	30.30	30.26	qfq	1,703,100	51,531,576	2.78%
2025-06-03	29.83	29.93	29.29	29.48	29.44	qfq	1,666,780	49,228,601	-2.16%
2025-05-30	31.00	31.21	30.00	30.13	30.09	qfq	2,422,500	73,536,899	-3.74%
2025-05-29	29.98	31.50	29.63	31.30	31.26	qfq	3,992,980	123,161,933	3.57%
2025-05-28	29.82	30.85	29.59	30.22	30.14	qfq	2,834,420	85,334,291	1.38%
2025-05-27	29.96	30.14	29.20	29.81	29.73	qfq	1,821,380	54,065,524	-0.60%
2025-05-26	28.85	30.25	28.60	29.99	29.91	qfq	3,115,000	93,026,018	3.77%
2025-05-23	29.29	29.47	28.67	28.90	28.82	qfq	1,744,780	50,849,711	-1.73%
2025-05-22	29.49	30.17	29.07	29.41	29.33	qfq	1,853,630	54,664,511	-0.84%
2025-05-21	30.01	30.29	29.43	29.66	29.58	qfq	2,773,300	82,611,650	-2.14%
2025-05-20	30.90	30.90	29.81	30.31	30.23	qfq	5,716,580	172,799,462	-5.28%
2025-05-19	31.31	34.05	31.02	32.00	31.91	qfq	7,040,800	231,342,113	3.39%
2025-05-16	30.60	31.20	30.00	30.95	30.87	qfq	4,112,800	125,833,674	1.04%
2025-05-15	32.06	32.10	30.50	30.63	30.55	qfq	6,192,400	191,870,674	-6.16%
2025-05-14	29.52	32.64	29.07	32.64	32.55	qfq	4,745,580	144,842,854	10.01%
2025-05-13	28.80	29.68	28.50	29.67	29.59	qfq	3,968,670	116,429,364	3.74%
2025-05-12	28.08	28.65	27.86	28.60	28.52	qfq	1,966,770	55,754,063	1.82%
2025-05-09	29.06	29.39	27.95	28.09	28.01	qfq	2,539,200	72,597,618	-0.99%
2025-05-08	28.00	28.52	27.81	28.37	28.29	qfq	1,671,400	47,182,548	0.82%
2025-05-07	28.50	28.76	27.80	28.14	28.06	qfq	2,527,800	71,385,959	-0.21%
2025-05-06	27.00	28.98	26.85	28.20	28.12	qfq	4,222,600	117,071,084	6.02%
2025-04-30	26.86	27.50	26.60	26.60	26.53	qfq	2,682,450	72,212,036	-1.48%
2025-04-29	26.69	27.15	26.30	27.00	26.93	qfq	3,644,316	97,599,868	0.19%
2025-04-28	28.73	29.33	26.20	26.95	26.88	qfq	6,495,966	177,164,507	-4.33%
2025-04-25	25.84	28.17	24.00	28.17	28.09	qfq	5,602,389	149,782,392	10.00%
2025-04-24	25.94	26.08	25.45	25.61	25.54	qfq	751,550	19,380,523	-1.27%
2025-04-23	25.76	25.98	25.70	25.94	25.87	qfq	955,400	24,732,472	0.70%
2025-04-22	25.76	25.95	25.56	25.76	25.69	qfq	642,350	16,554,683	0.55%
2025-04-21	25.01	25.83	25.01	25.62	25.55	qfq	826,000	21,128,998	1.67%
2025-04-18	25.50	25.65	25.00	25.20	25.13	qfq	685,900	17,310,197	-1.06%
2025-04-17	25.33	26.00	25.06	25.47	25.40	qfq	995,400	25,627,913	0.43%
2025-04-16	26.09	26.35	25.06	25.36	25.29	qfq	733,200	18,698,601	-2.76%
2025-04-15	25.89	26.27	25.63	26.08	26.01	qfq	739,800	19,159,532	0.62%
2025-04-14	26.00	26.18	25.54	25.92	25.85	qfq	652,700	16,940,321	1.85%
2025-04-11	25.05	25.89	24.50	25.45	25.38	qfq	836,300	21,375,975	1.35%
2025-04-10	24.32	25.39	24.32	25.11	25.04	qfq	1,175,100	29,428,555	4.41%
2025-04-09	23.23	24.13	21.39	24.05	23.99	qfq	1,392,100	31,988,924	3.31%
2025-04-08	24.58	24.90	22.60	23.28	23.22	qfq	1,728,800	40,602,621	-5.29%
2025-04-07	26.73	26.73	24.58	24.58	24.51	qfq	819,500	20,417,252	-10.00%
2025-04-03	27.54	27.54	26.76	27.31	27.24	qfq	648,100	17,596,822	-0.33%
2025-04-02	27.36	27.74	27.12	27.40	27.33	qfq	587,100	16,155,004	0.04%
2025-04-01	26.62	27.74	26.60	27.39	27.32	qfq	1,054,700	28,816,193	2.97%
2025-03-31	27.47	27.47	26.09	26.60	26.53	qfq	804,400	21,297,755	-1.34%
2025-03-28	28.00	28.00	26.87	26.96	26.89	qfq	999,600	27,199,691	-3.75%
2025-03-27	28.43	28.55	27.81	28.01	27.94	qfq	556,000	15,651,807	-1.27%
2025-03-26	27.75	28.44	27.12	28.37	28.29	qfq	915,900	25,884,842	2.23%
2025-03-25	27.47	27.99	27.01	27.75	27.68	qfq	833,400	22,963,672	1.09%
2025-03-24	28.50	28.70	27.01	27.45	27.38	qfq	1,036,800	28,686,882	-3.62%
2025-03-21	28.98	28.98	28.31	28.48	28.40	qfq	701,500	20,045,049	-1.39%
2025-03-20	29.00	29.24	28.62	28.88	28.80	qfq	686,700	19,830,488	-0.45%
2025-03-19	29.44	29.48	28.93	29.01	28.93	qfq	852,017	24,777,876	-1.12%
2025-03-18	29.22	29.35	29.02	29.34	29.26	qfq	846,100	24,710,240	0.82%
2025-03-17	28.85	29.18	28.83	29.10	29.02	qfq	857,100	24,874,306	0.97%
2025-03-14	28.70	28.93	28.20	28.82	28.74	qfq	897,417	25,736,570	1.05%
2025-03-13	29.00	29.15	28.25	28.52	28.44	qfq	694,700	19,839,386	-1.66%
2025-03-12	29.05	29.28	28.86	29.00	28.92	qfq	880,089	25,550,488	0.17%
2025-03-11	28.79	29.00	28.50	28.95	28.87	qfq	724,400	20,840,333	-0.31%
2025-03-10	28.80	29.10	28.58	29.04	28.96	qfq	916,900	26,532,780	1.50%
2025-03-07	28.54	28.95	28.45	28.61	28.53	qfq	682,500	19,590,585	-0.21%
2025-03-06	28.65	28.70	28.00	28.67	28.59	qfq	954,300	27,190,934	1.27%
2025-03-05	28.91	28.91	28.11	28.31	28.23	qfq	784,800	22,184,043	-0.70%
2025-03-04	28.45	28.62	28.09	28.51	28.43	qfq	563,300	16,030,426	0.42%
2025-03-03	28.39	28.80	28.19	28.39	28.31	qfq	913,000	25,999,279	0.75%
2025-02-28	28.70	28.90	28.07	28.18	28.10	qfq	901,900	25,707,539	-2.73%
2025-02-27	29.22	29.22	28.41	28.97	28.89	qfq	1,110,600	31,994,696	-0.48%
2025-02-26	29.13	29.45	29.01	29.11	29.03	qfq	879,970	25,643,005	0.03%
2025-02-25	29.20	29.35	28.89	29.10	29.02	qfq	913,500	26,598,517	-0.44%
2025-02-24	29.37	29.50	29.00	29.23	29.15	qfq	1,032,700	30,220,888	-0.14%
2025-02-21	29.80	29.80	29.10	29.27	29.19	qfq	1,412,800	41,396,971	-1.98%
2025-02-20	29.63	30.34	29.39	29.86	29.78	qfq	1,302,300	38,970,025	0.64%
2025-02-19	29.06	29.82	28.70	29.67	29.59	qfq	879,400	25,985,538	2.20%
2025-02-18	30.00	30.00	28.80	29.03	28.95	qfq	1,256,300	36,939,848	-2.62%
2025-02-17	29.74	30.06	29.53	29.81	29.73	qfq	1,255,700	37,398,431	0.17%
2025-02-14	30.20	30.58	29.58	29.76	29.68	qfq	1,407,600	42,133,603	-1.49%
2025-02-13	30.85	31.34	30.15	30.21	30.13	qfq	1,768,700	54,179,985	-2.52%
2025-02-12	30.70	32.20	30.57	30.99	30.91	qfq	1,872,730	58,156,154	0.78%
2025-02-11	30.78	30.94	30.30	30.75	30.67	qfq	1,588,999	48,623,369	-0.10%
2025-02-10	31.00	31.00	30.30	30.78	30.70	qfq	1,540,000	47,063,276	0.36%
2025-02-07	30.82	31.35	29.94	30.67	30.59	qfq	2,577,000	79,450,039	1.19%
2025-02-06	29.14	30.31	29.03	30.31	30.23	qfq	1,911,700	56,996,881	3.66%
2025-02-05	30.01	30.04	29.18	29.24	29.16	qfq	1,577,600	46,562,951	-1.98%
2025-01-27	30.59	30.69	29.83	29.83	29.75	qfq	1,563,000	47,171,929	-2.77%
2025-01-24	30.03	30.68	29.00	30.68	30.60	qfq	3,575,800	106,935,334	-0.39%
2025-01-23	29.84	31.45	29.80	30.80	30.72	qfq	3,977,100	121,817,594	3.56%
2025-01-22	30.50	30.76	29.74	29.74	29.66	qfq	2,763,799	83,314,967	-2.56%
2025-01-21	31.65	31.72	29.82	30.52	30.44	qfq	3,213,700	97,922,887	-1.86%
2025-01-20	32.07	32.58	30.77	31.10	31.02	qfq	6,563,870	207,958,258	-3.60%
2025-01-17	28.88	32.26	28.70	32.26	32.17	qfq	6,975,198	216,078,501	9.99%
2025-01-16	27.82	29.54	27.82	29.33	29.25	qfq	4,141,970	118,249,001	-0.03%
2025-01-15	31.35	31.35	29.34	29.34	29.26	qfq	5,327,970	158,622,168	-10.00%
2025-01-14	31.58	34.80	31.05	32.60	32.51	qfq	8,632,540	284,721,877	2.52%
2025-01-13	29.52	31.90	29.03	31.80	31.72	qfq	3,078,536	95,491,044	6.89%
2025-01-10	30.49	30.49	29.70	29.75	29.67	qfq	1,211,900	36,385,166	-2.40%
2025-01-09	30.12	30.57	29.95	30.48	30.40	qfq	1,527,200	46,315,162	1.26%
2025-01-08	29.99	30.33	29.53	30.10	30.02	qfq	1,459,900	43,703,430	-0.46%
2025-01-07	29.82	30.24	28.97	30.24	30.16	qfq	2,179,000	64,932,224	3.38%
2025-01-06	27.32	29.60	26.43	29.25	29.17	qfq	2,389,200	68,559,079	7.06%
2025-01-03	28.40	28.49	27.23	27.32	27.25	qfq	1,199,900	33,272,137	-2.46%
2025-01-02	28.12	28.74	27.90	28.01	27.94	qfq	1,155,200	32,615,102	-1.34%
2024-12-31	29.22	29.29	28.16	28.39	28.31	qfq	1,144,864	32,813,296	-2.84%
2024-12-30	28.70	29.89	28.05	29.22	29.14	qfq	2,245,834	65,616,867	0.65%
2024-12-27	27.90	29.30	27.85	29.03	28.95	qfq	1,780,734	51,205,173	4.24%
2024-12-26	27.42	28.10	27.32	27.85	27.78	qfq	1,145,800	31,931,523	1.79%
2024-12-25	28.72	28.72	27.10	27.36	27.29	qfq	1,229,271	33,891,709	-4.77%
2024-12-24	28.36	29.05	28.03	28.73	28.65	qfq	999,105	28,541,359	1.20%
2024-12-23	29.61	30.26	28.29	28.39	28.31	qfq	1,492,100	42,924,671	-4.99%
2024-12-20	29.82	30.21	29.67	29.88	29.80	qfq	1,101,364	32,968,731	-0.27%
2024-12-19	29.14	29.96	28.90	29.96	29.88	qfq	1,105,600	32,704,915	1.22%
2024-12-18	29.35	29.89	28.62	29.60	29.52	qfq	1,410,200	41,446,527	0.85%
2024-12-17	30.82	30.82	29.12	29.35	29.27	qfq	2,258,050	67,582,633	-4.80%
2024-12-16	30.51	31.34	30.31	30.83	30.75	qfq	1,669,686	51,405,297	0.26%
2024-12-13	31.05	31.45	30.60	30.75	30.67	qfq	2,036,904	63,015,022	-2.60%
2024-12-12	30.80	31.60	30.52	31.57	31.49	qfq	2,885,771	89,503,971	2.14%
2024-12-11	31.92	31.95	30.21	30.91	30.83	qfq	4,636,971	142,601,240	-4.80%
2024-12-10	34.76	34.76	32.44	32.47	32.38	qfq	6,821,200	227,976,454	-6.61%
2024-12-09	32.95	36.26	32.53	34.77	34.68	qfq	9,004,071	315,763,393	5.49%
2024-12-06	31.80	33.40	31.55	32.96	32.87	qfq	4,103,834	134,431,429	3.36%
2024-12-05	31.56	31.96	30.91	31.89	31.80	qfq	3,192,534	100,229,388	0.09%
2024-12-04	30.56	32.82	30.41	31.86	31.77	qfq	4,359,305	137,401,193	3.37%
2024-12-03	30.54	31.37	30.28	30.82	30.74	qfq	3,642,571	112,358,713	0.95%
2024-12-02	29.75	30.70	29.57	30.53	30.45	qfq	3,986,800	120,384,900	2.66%
2024-11-29	29.98	30.30	28.85	29.74	29.66	qfq	3,099,134	91,821,080	-0.47%
2024-11-28	29.58	30.29	29.50	29.88	29.80	qfq	3,146,254	93,829,562	-0.20%
2024-11-27	30.45	30.45	28.60	29.94	29.86	qfq	4,605,847	135,536,456	-4.80%
2024-11-26	30.30	32.45	29.50	31.45	31.37	qfq	6,904,081	211,202,668	2.95%
2024-11-25	32.50	32.50	29.71	30.55	30.47	qfq	5,436,634	166,515,077	-6.89%
2024-11-22	33.91	35.60	32.78	32.81	32.72	qfq	7,136,305	239,840,413	-9.91%
2024-11-21	40.52	40.90	36.42	36.42	36.32	qfq	8,903,064	341,477,461	-10.01%
2024-11-20	34.89	40.47	33.17	40.47	40.36	qfq	9,778,105	364,177,267	10.00%
2024-11-19	34.98	38.48	33.22	36.79	36.69	qfq	8,816,941	326,045,583	5.17%
2024-11-18	32.07	34.98	32.07	34.98	34.89	qfq	4,431,695	149,682,767	10.00%
2024-11-15	27.52	31.80	27.50	31.80	31.72	qfq	5,898,464	178,068,098	10.00%
2024-11-14	29.06	30.90	27.80	28.91	28.83	qfq	6,150,600	177,613,725	-2.33%
2024-11-13	27.49	29.81	26.70	29.60	29.52	qfq	7,870,801	221,375,157	9.10%
2024-11-12	25.20	27.13	24.91	27.13	27.06	qfq	4,902,700	129,176,261	10.02%
2024-11-11	24.22	24.78	24.22	24.66	24.59	qfq	1,659,100	40,789,321	1.48%
2024-11-08	24.46	24.66	24.25	24.30	24.24	qfq	1,291,300	31,536,937	-0.61%
2024-11-07	24.25	24.46	24.03	24.45	24.38	qfq	1,073,100	26,120,269	0.49%
2024-11-06	24.90	24.90	24.20	24.33	24.27	qfq	1,713,700	41,867,985	-1.90%
2024-11-05	24.09	25.20	23.77	24.80	24.73	qfq	2,563,700	63,114,395	4.55%
2024-11-04	23.09	23.76	22.85	23.72	23.66	qfq	808,677	18,993,752	2.07%
2024-11-01	23.95	24.24	23.10	23.24	23.18	qfq	1,300,600	30,647,775	-2.64%
2024-10-31	23.62	23.99	23.50	23.87	23.81	qfq	1,315,477	31,258,534	1.62%
2024-10-30	24.23	24.39	23.23	23.49	23.43	qfq	1,770,200	41,939,833	-2.93%
2024-10-29	25.00	25.00	24.12	24.20	24.14	qfq	1,559,160	38,112,319	-3.20%
2024-10-28	25.18	25.23	24.50	25.00	24.93	qfq	2,616,900	64,771,513	-1.73%
2024-10-25	24.16	25.73	24.16	25.44	25.37	qfq	3,803,440	95,503,662	3.79%
2024-10-24	24.21	25.29	23.88	24.51	24.44	qfq	2,184,900	53,885,374	0.49%
2024-10-23	24.40	25.00	24.01	24.39	24.32	qfq	2,771,940	67,782,504	-0.45%
2024-10-22	23.85	24.80	23.85	24.50	24.43	qfq	2,591,200	63,175,024	2.13%
2024-10-21	23.86	24.28	23.31	23.99	23.93	qfq	2,854,740	67,872,788	0.54%
2024-10-18	24.00	25.30	23.30	23.86	23.80	qfq	3,941,800	94,486,935	-1.08%
2024-10-17	24.01	24.64	23.87	24.12	24.06	qfq	2,894,300	70,339,140	0.46%
2024-10-16	23.27	24.15	23.17	24.01	23.95	qfq	2,601,049	62,129,594	0.25%
2024-10-15	23.95	24.24	23.66	23.95	23.89	qfq	3,128,500	74,977,787	0.00%
2024-10-14	24.45	24.66	23.50	23.95	23.89	qfq	2,497,810	59,744,635	0.04%
2024-10-11	23.90	24.50	23.51	23.94	23.88	qfq	3,610,259	86,288,527	-0.37%
2024-10-10	23.29	24.30	22.80	24.03	23.97	qfq	3,554,400	84,534,222	3.58%
2024-10-09	23.64	23.97	22.06	23.20	23.14	qfq	2,658,601	61,313,927	-5.15%
2024-10-08	25.73	25.73	22.98	24.46	24.39	qfq	2,889,067	70,025,099	4.57%
2024-09-30	22.20	23.39	21.58	23.39	23.33	qfq	2,276,610	51,620,737	10.02%
2024-09-27	20.46	21.48	20.39	21.26	21.20	qfq	1,386,200	28,981,963	4.99%
2024-09-26	19.83	20.28	19.83	20.25	20.20	qfq	816,600	16,396,451	1.50%
2024-09-25	19.96	20.24	19.84	19.95	19.90	qfq	928,282	18,638,465	0.66%
2024-09-24	19.40	19.85	19.24	19.82	19.77	qfq	803,300	15,701,787	3.07%
2024-09-23	19.34	19.60	19.15	19.23	19.18	qfq	543,500	10,520,606	-0.77%
2024-09-20	19.56	19.56	18.99	19.38	19.33	qfq	653,500	12,574,222	0.05%
2024-09-19	19.27	19.60	18.95	19.37	19.32	qfq	815,200	15,735,758	1.89%
2024-09-18	19.70	19.83	18.74	19.01	18.96	qfq	837,100	15,930,296	-3.26%
2024-09-13	20.23	20.23	19.57	19.65	19.60	qfq	709,500	14,023,205	-1.95%
2024-09-12	20.52	20.53	19.90	20.04	19.99	qfq	696,993	14,124,309	-1.13%
2024-09-11	20.08	20.62	20.08	20.27	20.22	qfq	474,382	9,632,671	0.55%
2024-09-10	20.37	20.37	20.00	20.16	20.11	qfq	572,182	11,527,227	-0.15%
2024-09-09	20.03	20.55	19.66	20.19	20.14	qfq	1,272,900	25,579,150	-0.88%
2024-09-06	21.77	22.50	20.27	20.37	20.32	qfq	2,758,600	58,989,926	-4.81%
2024-09-05	20.87	21.56	20.71	21.40	21.34	qfq	1,043,900	22,075,760	2.54%
2024-09-04	20.40	21.00	20.21	20.87	20.81	qfq	991,900	20,540,379	2.25%
2024-09-03	20.45	20.77	20.27	20.41	20.36	qfq	442,700	9,080,285	-0.20%
2024-09-02	20.60	20.87	20.45	20.45	20.40	qfq	755,200	15,593,872	-0.73%
2024-08-30	20.38	20.83	20.33	20.60	20.54	qfq	628,800	12,973,698	1.03%
2024-08-29	19.96	20.45	19.82	20.39	20.34	qfq	637,200	12,904,663	2.05%
2024-08-28	19.80	20.40	19.69	19.98	19.93	qfq	394,700	7,938,014	0.50%
2024-08-27	20.35	20.35	19.81	19.88	19.83	qfq	321,400	6,422,216	-2.26%
2024-08-26	19.95	20.51	19.92	20.34	20.29	qfq	511,900	10,376,238	2.21%
2024-08-23	20.05	20.40	19.51	19.90	19.85	qfq	626,811	12,507,303	-0.75%
2024-08-22	20.61	20.74	20.05	20.05	20.00	qfq	410,700	8,362,765	-2.67%
2024-08-21	20.46	20.77	20.28	20.60	20.54	qfq	386,800	7,953,226	0.00%
2024-08-20	21.38	21.45	20.55	20.60	20.54	qfq	832,300	17,331,745	-2.00%
2024-08-19	20.87	21.23	20.63	21.02	20.96	qfq	671,400	14,062,753	0.67%
2024-08-16	21.27	21.52	20.83	20.88	20.82	qfq	620,900	13,114,497	-1.42%
2024-08-15	21.09	21.25	20.61	21.18	21.12	qfq	674,400	14,188,352	0.00%
2024-08-14	21.08	21.21	20.95	21.18	21.12	qfq	631,000	13,319,868	0.38%
2024-08-13	20.47	21.18	20.20	21.10	21.04	qfq	938,600	19,523,228	2.88%
2024-08-12	20.50	20.86	20.34	20.51	20.46	qfq	645,299	13,242,401	0.05%
2024-08-09	20.78	20.89	20.50	20.50	20.45	qfq	451,800	9,354,181	-0.87%
2024-08-08	20.82	20.96	20.51	20.68	20.62	qfq	555,700	11,508,942	-0.91%
2024-08-07	20.93	21.09	20.80	20.87	20.81	qfq	551,300	11,554,004	-0.43%
2024-08-06	20.82	21.15	20.64	20.96	20.90	qfq	710,000	14,772,130	1.70%
2024-08-05	21.86	21.86	20.56	20.61	20.55	qfq	1,111,530	23,372,724	-3.24%
2024-08-02	21.42	21.68	21.02	21.30	21.24	qfq	1,064,700	22,779,179	-0.56%
2024-08-01	21.10	21.58	21.00	21.42	21.36	qfq	1,026,400	21,915,235	1.32%
2024-07-31	20.59	21.14	20.39	21.14	21.08	qfq	870,900	18,177,736	3.07%
2024-07-30	20.18	20.80	20.12	20.51	20.46	qfq	832,800	17,031,511	0.79%
2024-07-29	20.98	21.10	20.32	20.35	20.30	qfq	1,348,600	27,739,896	-3.74%
2024-07-26	21.52	21.88	20.76	21.14	21.08	qfq	1,963,899	41,585,919	2.17%
2024-07-25	20.05	21.79	19.83	20.69	20.63	qfq	1,510,000	31,431,004	3.19%
2024-07-24	20.50	20.65	19.92	20.05	20.00	qfq	679,700	13,747,331	-1.38%
2024-07-23	20.77	20.98	20.32	20.33	20.28	qfq	643,900	13,302,735	-2.87%
2024-07-22	20.71	21.19	20.68	20.93	20.87	qfq	665,900	13,955,014	1.01%
2024-07-19	20.02	20.87	20.00	20.72	20.66	qfq	594,400	12,175,768	2.98%
2024-07-18	20.40	20.40	19.73	20.12	20.07	qfq	611,900	12,219,889	-1.37%
2024-07-17	20.76	21.05	20.40	20.40	20.35	qfq	514,100	10,585,087	-2.49%
2024-07-16	20.98	20.98	20.57	20.92	20.86	qfq	564,400	11,744,059	0.10%
2024-07-15	20.78	21.07	20.33	20.90	20.84	qfq	887,800	18,377,299	-0.29%
2024-07-12	21.20	21.38	20.86	20.96	20.90	qfq	698,400	14,710,141	-1.13%
2024-07-11	20.77	21.38	20.77	21.20	21.14	qfq	1,212,100	25,669,300	2.07%
2024-07-10	21.46	21.81	20.62	20.77	20.71	qfq	1,059,600	22,354,319	-3.89%
2024-07-09	20.43	21.99	20.30	21.61	21.55	qfq	1,806,000	38,626,103	5.26%
2024-07-08	20.73	21.32	20.47	20.53	20.48	qfq	788,100	16,403,111	-2.19%
2024-07-05	20.72	21.26	20.22	20.99	20.93	qfq	596,362	12,441,010	1.30%
2024-07-04	21.58	21.73	20.61	20.72	20.66	qfq	833,200	17,533,762	-4.12%
2024-07-03	22.45	22.60	21.33	21.61	21.55	qfq	1,083,100	23,551,777	-3.87%
2024-07-02	22.02	23.16	22.02	22.48	22.42	qfq	1,531,262	34,506,922	1.44%
2024-07-01	21.90	22.63	21.53	22.16	22.10	qfq	967,400	21,218,610	1.47%
2024-06-28	21.42	22.30	21.23	21.84	21.78	qfq	737,600	16,127,453	2.20%
2024-06-27	21.74	22.08	21.32	21.37	21.31	qfq	514,300	11,157,700	-1.75%
2024-06-26	21.11	21.75	20.74	21.75	21.69	qfq	646,800	13,825,183	3.03%
2024-06-25	20.86	21.54	20.79	21.11	21.05	qfq	586,200	12,411,199	1.10%
2024-06-24	21.75	21.97	20.64	20.88	20.82	qfq	976,400	20,566,585	-4.44%
2024-06-21	21.81	22.24	21.63	21.85	21.79	qfq	596,300	13,058,380	-0.59%
2024-06-20	22.50	22.97	21.90	21.98	21.92	qfq	791,400	17,694,797	-2.96%
2024-06-19	22.34	22.69	22.21	22.65	22.59	qfq	768,062	17,310,677	1.39%
2024-06-18	22.10	22.35	21.90	22.34	22.28	qfq	744,062	16,522,341	1.09%
2024-06-17	22.67	22.71	22.03	22.10	22.04	qfq	818,562	18,206,506	-2.47%
2024-06-14	22.66	23.10	22.45	22.66	22.60	qfq	744,500	16,920,733	-0.96%
2024-06-13	22.75	23.25	22.75	22.88	22.82	qfq	773,200	17,735,146	-0.04%
2024-06-12	22.56	22.99	22.40	22.89	22.83	qfq	935,000	21,337,959	1.24%
2024-06-11	22.32	22.65	21.44	22.61	22.55	qfq	1,064,700	23,531,675	2.54%
2024-06-07	21.35	22.26	21.35	22.05	21.99	qfq	1,642,600	36,022,268	4.75%
2024-06-06	22.45	22.58	20.87	21.05	20.99	qfq	2,100,000	44,980,415	-5.98%
2024-06-05	23.26	23.33	22.29	22.39	22.33	qfq	1,856,800	42,169,825	-4.23%
2024-06-04	23.34	23.98	22.73	23.38	23.32	qfq	3,530,172	81,706,020	-3.94%
2024-06-03	26.38	26.62	24.34	24.34	24.28	qfq	3,448,800	87,851,204	-9.99%
2024-05-31	28.10	28.95	26.90	27.04	26.97	qfq	4,581,800	127,755,825	-4.99%
2024-05-30	27.77	29.22	27.31	28.46	28.38	qfq	5,056,972	143,081,904	1.21%
2024-05-29	26.47	28.99	26.10	28.12	28.04	qfq	5,699,283	159,087,373	5.71%
2024-05-28	26.96	27.00	26.40	26.60	26.44	qfq	995,000	26,503,258	-1.15%
2024-05-27	26.40	27.01	26.31	26.91	26.75	qfq	862,400	22,987,092	0.11%
2024-05-24	26.40	27.78	26.39	26.88	26.72	qfq	1,014,400	27,399,517	0.04%
2024-05-23	26.90	27.49	26.57	26.87	26.71	qfq	1,891,000	50,982,327	-2.64%
2024-05-22	26.80	28.38	26.71	27.60	27.44	qfq	2,545,700	69,902,747	2.18%
2024-05-21	26.81	28.50	26.70	27.01	26.85	qfq	2,674,299	74,075,409	0.00%
2024-05-20	26.32	27.19	26.18	27.01	26.85	qfq	1,578,100	42,384,293	3.01%
2024-05-17	25.60	26.24	25.60	26.22	26.07	qfq	978,600	25,480,286	1.71%
2024-05-16	26.03	26.57	25.66	25.78	25.63	qfq	899,300	23,340,421	-1.07%
2024-05-15	25.75	26.14	25.48	26.06	25.91	qfq	1,072,100	27,814,229	1.20%
2024-05-14	25.34	25.93	25.32	25.75	25.60	qfq	783,499	20,128,148	1.30%
2024-05-13	25.50	25.77	25.03	25.42	25.27	qfq	838,800	21,328,184	-0.94%
2024-05-10	25.85	25.99	25.41	25.66	25.51	qfq	1,065,300	27,312,939	-0.54%
2024-05-09	25.53	26.20	25.53	25.80	25.65	qfq	1,148,900	29,726,929	0.19%
2024-05-08	25.90	26.40	25.50	25.75	25.60	qfq	1,776,272	46,039,566	-1.00%
2024-05-07	25.20	26.14	25.20	26.01	25.86	qfq	2,324,111	59,770,230	2.77%
2024-05-06	24.41	26.35	24.41	25.31	25.16	qfq	2,598,172	65,664,565	5.37%
2024-04-30	24.51	24.60	23.92	24.02	23.88	qfq	1,522,700	36,728,043	-1.80%
2024-04-29	23.90	24.50	23.68	24.46	24.32	qfq	2,233,100	54,115,851	0.04%
2024-04-26	24.55	24.95	23.41	24.45	24.31	qfq	5,016,463	120,815,260	-6.00%
2024-04-25	24.00	26.82	23.60	26.01	25.86	qfq	5,375,563	138,097,354	6.69%
2024-04-24	23.48	24.40	23.48	24.38	24.24	qfq	1,150,900	27,763,590	2.96%
2024-04-23	23.20	23.78	23.05	23.68	23.54	qfq	1,303,663	30,671,548	1.24%
2024-04-22	23.30	24.30	22.36	23.39	23.25	qfq	1,560,000	36,550,779	0.39%
2024-04-19	22.72	23.52	22.51	23.30	23.16	qfq	1,354,363	31,254,810	2.33%
2024-04-18	23.00	23.20	22.41	22.77	22.64	qfq	1,793,200	40,985,508	-1.13%
2024-04-17	21.65	23.14	21.65	23.03	22.89	qfq	2,023,673	45,931,132	6.47%
2024-04-16	24.05	24.30	21.63	21.63	21.50	qfq	2,433,800	53,365,534	-9.99%
2024-04-15	26.05	26.98	24.03	24.03	23.89	qfq	2,422,856	60,511,637	-10.00%
2024-04-12	26.38	27.43	26.26	26.70	26.54	qfq	2,436,256	65,796,727	-0.30%
2024-04-11	25.65	27.37	25.26	26.78	26.62	qfq	2,798,836	73,608,210	3.04%
2024-04-10	27.00	27.00	25.64	25.99	25.84	qfq	2,759,763	71,861,690	-4.31%
2024-04-09	26.85	27.80	26.80	27.16	27.00	qfq	3,698,063	100,691,797	-4.20%
2024-04-08	30.00	30.12	28.35	28.35	28.18	qfq	4,920,300	142,729,239	-10.00%
2024-04-03	29.87	31.50	28.78	31.50	31.31	qfq	7,968,739	241,910,713	9.99%
2024-04-02	28.27	28.64	28.27	28.64	28.47	qfq	1,507,911	43,127,933	9.98%
2024-04-01	25.20	26.44	25.20	26.04	25.89	qfq	1,046,800	27,020,607	3.33%
2024-03-29	25.08	25.57	24.66	25.20	25.05	qfq	897,480	22,540,061	0.48%
2024-03-28	24.42	25.80	24.39	25.08	24.93	qfq	907,500	22,675,339	2.87%
2024-03-27	25.26	25.35	24.38	24.38	24.24	qfq	863,900	21,423,505	-3.41%
2024-03-26	24.99	25.43	24.60	25.24	25.09	qfq	856,300	21,432,459	0.64%
2024-03-25	25.96	26.08	24.98	25.08	24.93	qfq	931,000	23,735,635	-3.80%
2024-03-22	27.08	27.13	25.88	26.07	25.92	qfq	1,205,700	31,662,116	-2.98%
2024-03-21	27.16	27.25	26.25	26.87	26.71	qfq	1,162,800	31,044,805	-0.67%
2024-03-20	26.46	27.20	26.39	27.05	26.89	qfq	996,700	26,688,763	2.35%
2024-03-19	26.78	26.98	26.33	26.43	26.27	qfq	976,473	25,952,033	-0.86%
2024-03-18	26.02	26.70	26.02	26.66	26.50	qfq	1,185,700	31,286,846	2.50%
2024-03-15	25.42	26.20	25.27	26.01	25.86	qfq	1,222,100	31,410,647	2.20%
2024-03-14	26.13	26.13	25.02	25.45	25.30	qfq	1,234,500	31,503,353	-1.74%
2024-03-13	25.88	26.26	25.64	25.90	25.75	qfq	1,329,100	34,492,226	-0.12%
2024-03-12	25.87	26.30	25.26	25.93	25.78	qfq	1,170,900	30,010,188	0.27%
2024-03-11	24.89	25.97	24.77	25.86	25.71	qfq	1,602,800	41,096,463	3.69%
2024-03-08	25.01	25.55	24.45	24.94	24.79	qfq	1,241,900	31,005,815	-1.23%
2024-03-07	24.72	26.30	24.65	25.25	25.10	qfq	2,153,900	55,004,324	1.86%
2024-03-06	24.00	25.44	24.00	24.79	24.64	qfq	1,513,400	37,505,376	2.02%
2024-03-05	24.94	24.94	24.01	24.30	24.16	qfq	1,546,800	37,833,481	-2.57%
2024-03-04	24.18	26.61	23.33	24.94	24.79	qfq	2,299,311	57,314,700	3.10%
2024-03-01	24.26	24.45	23.89	24.19	24.05	qfq	1,134,426	27,418,569	0.25%
2024-02-29	22.24	24.24	22.24	24.13	23.99	qfq	1,595,100	37,727,241	4.23%
2024-02-28	26.28	26.79	23.15	23.15	23.01	qfq	2,093,200	51,810,399	-9.99%
2024-02-27	25.11	25.75	24.70	25.72	25.57	qfq	825,400	20,841,780	3.38%
2024-02-26	24.80	25.43	24.44	24.88	24.73	qfq	1,234,530	30,678,026	1.80%
2024-02-23	23.60	24.80	23.41	24.44	24.30	qfq	1,265,938	30,426,872	4.71%
2024-02-22	22.96	23.50	22.78	23.34	23.20	qfq	1,106,620	25,672,362	1.66%
2024-02-21	22.33	23.55	21.96	22.96	22.82	qfq	1,271,655	29,134,005	2.73%
2024-02-20	21.79	22.75	21.27	22.35	22.22	qfq	1,100,102	24,204,521	3.00%
2024-02-19	21.15	22.28	20.86	21.70	21.57	qfq	1,980,102	42,767,261	3.78%
2024-02-08	19.60	21.51	18.71	20.91	20.79	qfq	2,099,700	42,721,535	6.96%
2024-02-07	20.93	21.79	19.38	19.55	19.43	qfq	1,884,800	38,163,959	-5.74%
2024-02-06	20.02	22.11	19.43	20.74	20.62	qfq	1,311,800	26,860,518	-3.40%
2024-02-05	23.92	23.92	21.47	21.47	21.34	qfq	1,188,700	26,233,997	-9.98%
2024-02-02	25.56	25.90	23.05	23.85	23.71	qfq	960,200	23,307,074	-6.40%
2024-02-01	25.80	26.09	25.01	25.48	25.33	qfq	673,900	17,228,985	-2.45%
2024-01-31	28.28	28.50	26.09	26.12	25.97	qfq	1,427,255	38,445,852	-9.90%
2024-01-30	30.23	30.24	28.81	28.99	28.82	qfq	497,800	14,657,184	-4.10%
2024-01-29	30.89	31.40	29.56	30.23	30.05	qfq	609,520	18,385,072	-1.69%
2024-01-26	30.90	31.49	30.63	30.75	30.57	qfq	634,000	19,672,213	-0.97%
2024-01-25	30.55	31.09	29.60	31.05	30.87	qfq	872,669	26,603,063	2.51%
2024-01-24	31.11	31.17	29.43	30.29	30.11	qfq	733,000	22,214,504	-0.13%
2024-01-23	30.26	30.66	29.50	30.33	30.15	qfq	744,500	22,447,279	-0.23%
2024-01-22	32.89	32.90	30.04	30.40	30.22	qfq	1,108,600	34,697,376	-7.54%
2024-01-19	33.36	33.89	32.68	32.88	32.69	qfq	574,199	19,072,732	-1.41%
2024-01-18	33.77	33.96	32.30	33.35	33.15	qfq	1,177,900	39,023,298	-1.91%
2024-01-17	35.30	35.40	33.88	34.00	33.80	qfq	1,058,400	36,605,872	-3.41%
2024-01-16	34.09	35.40	33.88	35.20	34.99	qfq	1,709,700	59,552,201	3.07%
2024-01-15	34.44	34.44	33.50	34.15	33.95	qfq	1,041,300	35,365,283	-0.93%
2024-01-12	33.91	35.45	33.71	34.47	34.27	qfq	1,561,800	54,083,267	1.83%
2024-01-11	33.75	34.16	33.58	33.85	33.65	qfq	811,400	27,487,902	0.42%
2024-01-10	33.54	34.34	33.08	33.71	33.51	qfq	880,200	29,711,447	-0.41%
2024-01-09	33.51	34.85	33.44	33.85	33.65	qfq	1,208,000	41,051,311	0.53%
2024-01-08	34.40	34.87	33.64	33.67	33.47	qfq	1,125,800	38,313,980	-2.97%
2024-01-05	35.89	36.09	34.45	34.70	34.50	qfq	2,273,094	79,890,211	-4.28%
2024-01-04	36.30	36.59	35.31	36.25	36.04	qfq	2,577,000	92,675,223	-1.39%
2024-01-03	36.28	37.43	35.81	36.76	36.54	qfq	2,504,800	91,414,720	-0.86%
2024-01-02	36.30	37.88	35.51	37.08	36.86	qfq	3,697,167	135,846,610	2.15%
2023-12-29	36.79	36.97	35.60	36.30	36.09	qfq	3,776,003	136,448,742	-2.81%
2023-12-28	35.77	37.84	35.60	37.35	37.13	qfq	5,075,164	187,653,572	2.75%
2023-12-27	35.44	37.36	35.20	36.35	36.14	qfq	4,526,864	163,268,449	-0.05%
2023-12-26	33.96	37.40	33.62	36.37	36.16	qfq	6,469,600	234,237,971	6.97%
2023-12-25	33.74	34.79	33.04	34.00	33.80	qfq	2,108,200	70,797,322	2.35%
2023-12-22	33.84	34.38	32.80	33.22	33.02	qfq	2,999,594	100,205,390	-2.58%
2023-12-21	32.14	35.56	31.68	34.10	33.90	qfq	3,273,389	112,613,474	5.47%
2023-12-20	32.30	32.97	32.30	32.33	32.14	qfq	742,494	24,276,424	0.09%
2023-12-19	32.26	32.40	31.86	32.30	32.11	qfq	723,800	23,239,906	0.28%
2023-12-18	32.77	32.77	32.04	32.21	32.02	qfq	372,300	12,008,118	-1.50%
2023-12-15	33.03	33.31	32.30	32.70	32.51	qfq	683,400	22,366,580	-1.03%
2023-12-14	33.18	33.45	32.91	33.04	32.85	qfq	437,700	14,511,365	0.15%
2023-12-13	33.10	33.22	32.60	32.99	32.80	qfq	314,600	10,345,058	-0.33%
2023-12-12	33.51	33.60	32.71	33.10	32.91	qfq	611,000	20,156,255	-1.22%
2023-12-11	33.07	33.60	32.69	33.51	33.31	qfq	563,200	18,701,965	0.63%
2023-12-08	34.12	34.12	33.22	33.30	33.10	qfq	722,800	24,215,554	-2.26%
2023-12-07	34.24	34.90	33.60	34.07	33.87	qfq	786,900	26,842,769	-1.19%
2023-12-06	33.90	35.45	33.80	34.48	34.28	qfq	536,700	18,664,356	1.62%
2023-12-05	34.74	34.74	33.90	33.93	33.73	qfq	347,200	11,908,561	-2.33%
2023-12-04	34.42	35.00	34.29	34.74	34.54	qfq	415,300	14,385,320	1.52%
2023-12-01	34.15	34.47	33.85	34.22	34.02	qfq	359,000	12,242,863	0.20%
2023-11-30	34.35	34.85	33.87	34.15	33.95	qfq	412,567	14,104,164	-0.70%
2023-11-29	34.72	35.00	34.31	34.39	34.19	qfq	371,100	12,868,621	-0.95%
2023-11-28	34.39	35.10	34.28	34.72	34.52	qfq	520,603	18,066,420	0.55%
2023-11-27	33.83	34.84	33.83	34.53	34.33	qfq	602,489	20,753,971	1.29%
2023-11-24	34.69	34.99	33.92	34.09	33.89	qfq	591,900	20,248,207	-2.07%
2023-11-23	34.64	35.05	34.19	34.81	34.61	qfq	432,389	14,983,612	1.55%
2023-11-22	35.00	35.12	34.24	34.28	34.08	qfq	627,600	21,721,760	-2.09%
2023-11-21	35.77	35.87	34.98	35.01	34.80	qfq	525,189	18,566,202	-1.93%
2023-11-20	35.75	35.99	35.11	35.70	35.49	qfq	670,500	23,785,577	0.06%
2023-11-17	35.39	36.45	34.98	35.68	35.47	qfq	924,394	33,187,680	1.02%
2023-11-16	36.10	36.10	35.06	35.32	35.11	qfq	869,100	30,756,944	-2.02%
2023-11-15	35.22	36.34	35.20	36.05	35.84	qfq	1,315,600	47,200,861	2.97%
2023-11-14	34.91	35.59	34.74	35.01	34.80	qfq	642,500	22,595,362	0.37%
2023-11-13	34.46	35.00	34.44	34.88	34.67	qfq	307,600	10,675,795	1.28%
2023-11-10	34.83	34.83	34.20	34.44	34.24	qfq	352,400	12,129,935	-1.23%
2023-11-09	34.51	35.15	34.37	34.87	34.66	qfq	480,394	16,730,609	0.90%
2023-11-08	34.88	35.04	34.41	34.56	34.36	qfq	532,800	18,499,075	-0.58%
2023-11-07	34.67	34.97	34.19	34.76	34.56	qfq	570,500	19,751,657	0.20%
2023-11-06	34.06	34.96	33.87	34.69	34.49	qfq	808,100	27,933,798	2.21%
2023-11-03	32.90	34.27	32.86	33.94	33.74	qfq	913,800	30,983,815	3.32%
2023-11-02	33.66	33.89	32.84	32.85	32.66	qfq	469,500	15,584,898	-1.65%
2023-11-01	33.13	33.67	32.88	33.40	33.20	qfq	368,500	12,303,725	0.81%
2023-10-31	33.75	34.15	32.89	33.13	32.94	qfq	489,600	16,284,556	-1.81%
2023-10-30	33.83	34.19	33.33	33.74	33.54	qfq	433,400	14,634,630	-0.47%
2023-10-27	32.53	34.13	32.17	33.90	33.70	qfq	1,001,300	33,537,821	4.21%
2023-10-26	32.12	32.56	31.61	32.53	32.34	qfq	442,400	14,146,591	0.22%
2023-10-25	32.96	33.22	32.09	32.46	32.27	qfq	649,900	21,068,702	-0.92%
2023-10-24	31.00	33.18	31.00	32.76	32.57	qfq	1,154,000	37,357,196	5.58%
2023-10-23	32.47	32.79	30.90	31.03	30.85	qfq	1,104,800	34,810,314	-5.40%
2023-10-20	32.36	34.30	32.19	32.80	32.61	qfq	1,506,500	50,448,564	1.36%
2023-10-19	32.14	33.32	32.03	32.36	32.17	qfq	447,300	14,603,199	0.19%
2023-10-18	32.75	32.91	32.17	32.30	32.11	qfq	428,172	13,916,726	-1.97%
2023-10-17	32.79	33.32	32.65	32.95	32.76	qfq	284,000	9,338,858	0.30%
2023-10-16	33.35	33.39	32.60	32.85	32.66	qfq	376,703	12,376,946	-1.50%
2023-10-13	34.25	34.29	33.30	33.35	33.15	qfq	512,600	17,254,370	-2.74%
2023-10-12	33.88	34.50	33.22	34.29	34.09	qfq	657,000	22,207,678	1.33%
2023-10-11	33.35	34.15	33.03	33.84	33.64	qfq	698,100	23,555,861	1.99%
2023-10-10	33.90	34.13	32.98	33.18	32.98	qfq	686,300	22,953,982	-2.30%
2023-10-09	34.74	34.80	33.65	33.96	33.76	qfq	1,105,200	37,477,437	-3.03%
2023-09-28	33.60	35.50	33.10	35.02	34.81	qfq	1,762,600	61,091,719	5.07%
2023-09-27	33.10	34.37	32.99	33.33	33.13	qfq	620,000	20,993,363	0.15%
2023-09-26	33.57	33.57	33.13	33.28	33.08	qfq	219,400	7,303,449	-1.28%
2023-09-25	33.50	33.81	32.90	33.71	33.51	qfq	417,800	13,930,239	0.60%
2023-09-22	32.50	33.55	32.45	33.51	33.31	qfq	510,500	16,950,665	2.85%
2023-09-21	32.80	33.02	32.50	32.58	32.39	qfq	236,100	7,727,448	-0.70%
2023-09-20	33.04	33.35	32.72	32.81	32.62	qfq	266,900	8,773,088	-0.46%
2023-09-19	33.20	33.48	32.91	32.96	32.77	qfq	339,200	11,244,571	-0.72%
2023-09-18	32.91	33.79	32.24	33.20	33.00	qfq	521,200	17,346,798	0.88%
2023-09-15	32.88	33.17	32.63	32.91	32.72	qfq	360,800	11,846,500	-0.03%
2023-09-14	33.69	33.84	32.60	32.92	32.73	qfq	613,700	20,237,902	-2.29%
2023-09-13	34.45	34.45	33.38	33.69	33.49	qfq	402,000	13,571,612	-1.69%
2023-09-12	34.30	34.85	33.94	34.27	34.07	qfq	503,500	17,266,957	-0.67%
2023-09-11	34.69	34.82	33.85	34.50	34.30	qfq	742,300	25,458,218	-0.55%
2023-09-08	34.21	35.20	34.20	34.69	34.49	qfq	915,300	31,682,831	1.37%
2023-09-07	35.50	35.80	34.14	34.22	34.02	qfq	2,221,100	77,375,977	-6.04%
2023-09-06	35.15	38.43	35.04	36.42	36.21	qfq	3,263,000	119,297,211	1.42%
2023-09-05	34.25	36.56	34.14	35.91	35.70	qfq	2,355,694	83,749,243	4.82%
2023-09-04	34.80	34.80	33.90	34.26	34.06	qfq	367,200	12,561,702	0.68%
2023-09-01	34.20	34.33	33.60	34.03	33.83	qfq	359,930	12,195,705	-0.15%
2023-08-31	33.95	34.50	33.70	34.08	33.88	qfq	478,100	16,282,111	0.35%
2023-08-30	33.61	34.76	33.32	33.96	33.76	qfq	840,513	28,716,489	2.01%
2023-08-29	31.67	33.50	31.45	33.29	33.09	qfq	1,100,001	36,055,642	5.12%
2023-08-28	33.28	33.85	31.33	31.67	31.48	qfq	875,400	28,084,405	-0.66%
2023-08-25	33.37	33.37	31.77	31.88	31.69	qfq	744,900	24,150,843	-4.47%
2023-08-24	33.40	33.87	32.81	33.37	33.17	qfq	596,200	19,857,693	-0.09%
2023-08-23	34.39	34.58	33.36	33.40	33.20	qfq	989,213	33,456,730	-3.91%
2023-08-22	35.26	35.64	33.88	34.76	34.56	qfq	1,151,195	39,719,023	-1.36%
2023-08-21	36.00	36.48	35.18	35.24	35.03	qfq	718,830	25,548,829	-2.11%
2023-08-18	35.73	37.10	35.61	36.00	35.79	qfq	1,400,000	51,016,356	0.76%
2023-08-17	35.50	35.98	34.82	35.73	35.52	qfq	617,295	21,853,722	0.76%
2023-08-16	35.40	36.38	35.32	35.46	35.25	qfq	701,700	25,114,896	0.17%
2023-08-15	35.65	36.03	35.09	35.40	35.19	qfq	495,071	17,531,429	-0.70%
2023-08-14	35.40	35.97	35.00	35.65	35.44	qfq	483,200	17,123,489	-0.25%
2023-08-11	36.93	37.10	35.51	35.74	35.53	qfq	942,100	34,071,825	-3.14%
2023-08-10	36.84	37.18	36.56	36.90	36.68	qfq	399,900	14,743,865	0.22%
2023-08-09	37.00	37.26	36.60	36.82	36.60	qfq	551,500	20,320,480	-0.73%
2023-08-08	37.60	37.82	36.72	37.09	36.87	qfq	1,420,711	52,858,798	-3.84%
2023-08-07	36.45	38.99	36.45	38.57	38.34	qfq	2,119,718	80,120,553	4.84%
2023-08-04	36.62	36.88	36.33	36.79	36.57	qfq	654,200	23,935,902	0.03%
2023-08-03	36.87	36.99	36.51	36.78	36.56	qfq	842,700	30,944,484	-1.18%
2023-08-02	37.49	38.50	36.91	37.22	37.00	qfq	1,452,600	54,642,587	1.50%
2023-08-01	36.49	36.76	36.11	36.67	36.45	qfq	528,864	19,248,637	0.74%
2023-07-31	36.55	36.88	36.25	36.40	36.19	qfq	603,500	22,062,424	-0.41%
2023-07-28	36.64	36.95	36.17	36.55	36.33	qfq	642,600	23,512,285	-0.27%
2023-07-27	37.00	37.15	36.63	36.65	36.43	qfq	554,400	20,434,344	-1.35%
2023-07-26	37.03	37.60	36.93	37.15	36.93	qfq	515,700	19,148,424	-0.48%
2023-07-25	36.80	37.68	36.72	37.33	37.11	qfq	731,164	27,203,781	2.11%
2023-07-24	36.55	36.95	36.20	36.56	36.34	qfq	601,500	21,975,092	0.05%
2023-07-21	37.80	37.90	36.48	36.54	36.32	qfq	1,143,100	42,306,483	-2.82%
2023-07-20	38.72	38.86	37.55	37.60	37.38	qfq	824,695	31,452,354	-1.78%
2023-07-19	39.71	40.29	38.00	38.28	38.05	qfq	1,389,500	53,686,078	-3.67%
2023-07-18	39.48	39.85	39.00	39.74	39.51	qfq	486,900	19,233,594	0.58%