SECURITY DETAIL · RAW DATA

视源股份002841.SZ

ASZSECNYSTOCK

最近收盘价47.512026-07-17

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）21,658,896

成交额（元）1,061,919,445

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
2026-04-23	2026-04-30	cash_dividend	0.72	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-07	2025-06-13	cash_dividend	0.68	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.85	—	—	—	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	48.09	50.59	47.07	47.51	47.51	qfq	21,658,896	1,061,919,445	-1.21%
2026-07-16	48.00	49.95	47.75	48.09	48.09	qfq	20,418,952	994,506,976	-0.21%
2026-07-15	51.10	52.10	47.85	48.19	48.19	qfq	26,092,644	1,281,096,609	-6.61%
2026-07-14	51.00	52.30	50.03	51.60	51.60	qfq	29,222,948	1,491,973,739	1.34%
2026-07-13	51.51	54.03	50.00	50.92	50.92	qfq	32,849,689	1,709,653,118	-2.92%
2026-07-10	53.87	55.98	52.41	52.45	52.45	qfq	44,704,494	2,425,018,408	0.61%
2026-07-09	45.11	52.13	44.66	52.13	52.13	qfq	50,662,632	2,546,645,781	10.00%
2026-07-08	45.50	47.39	45.18	47.39	47.39	qfq	28,831,066	1,348,194,675	10.00%
2026-07-07	43.08	43.08	43.08	43.08	43.08	qfq	5,526,766	238,093,079	10.01%
2026-07-06	38.34	40.32	36.53	39.16	39.16	qfq	15,616,068	598,840,082	2.14%
2026-07-03	35.50	39.02	35.47	38.34	38.34	qfq	11,473,041	429,192,068	7.88%
2026-07-02	35.92	36.25	35.33	35.54	35.54	qfq	6,494,420	232,013,721	-2.23%
2026-07-01	34.58	36.47	34.08	36.35	36.35	qfq	9,077,705	323,654,229	5.27%
2026-06-30	33.03	34.93	32.86	34.53	34.53	qfq	8,616,912	295,060,205	6.80%
2026-06-29	32.40	32.69	31.53	32.33	32.33	qfq	4,173,455	134,325,395	0.15%
2026-06-26	33.63	33.70	32.25	32.28	32.28	qfq	5,244,725	172,075,802	-4.30%
2026-06-25	34.16	34.40	33.63	33.73	33.73	qfq	4,355,291	147,836,889	-1.29%
2026-06-24	34.44	34.69	33.64	34.17	34.17	qfq	3,527,800	120,288,042	-0.78%
2026-06-23	34.55	35.27	34.27	34.44	34.44	qfq	4,007,622	139,412,039	-1.23%
2026-06-22	34.94	35.13	33.75	34.87	34.87	qfq	5,821,275	199,553,295	-0.14%
2026-06-18	34.99	35.53	34.50	34.92	34.92	qfq	4,000,459	140,216,317	-0.23%
2026-06-17	34.25	35.30	34.20	35.00	35.00	qfq	4,991,699	174,179,251	1.57%
2026-06-16	34.14	34.71	33.45	34.46	34.46	qfq	5,299,220	180,841,228	1.00%
2026-06-15	33.83	34.14	33.38	34.12	34.12	qfq	6,303,803	213,230,757	0.50%
2026-06-12	33.53	33.95	33.10	33.95	33.95	qfq	6,246,978	209,497,790	2.26%
2026-06-11	33.88	34.15	32.80	33.20	33.20	qfq	3,159,700	104,894,076	-2.64%
2026-06-10	34.54	34.78	33.68	34.10	34.10	qfq	3,353,938	114,124,071	-2.15%
2026-06-09	34.88	34.97	34.22	34.85	34.85	qfq	3,221,217	111,219,554	0.66%
2026-06-08	35.10	35.57	34.15	34.62	34.62	qfq	4,462,833	155,515,712	-2.94%
2026-06-05	35.36	36.47	34.53	35.67	35.67	qfq	4,759,414	169,221,668	0.88%
2026-06-04	36.00	36.18	35.08	35.36	35.36	qfq	3,831,670	136,172,583	-2.51%
2026-06-03	36.48	36.79	35.71	36.27	36.27	qfq	4,795,449	173,714,435	-0.85%
2026-06-02	37.01	37.25	36.35	36.58	36.58	qfq	4,209,162	154,504,024	-1.48%
2026-06-01	36.69	37.63	36.45	37.13	37.13	qfq	6,443,088	238,635,538	1.61%
2026-05-29	38.33	38.38	36.40	36.54	36.54	qfq	6,409,734	237,168,852	-4.35%
2026-05-28	38.40	38.58	37.61	38.20	38.20	qfq	4,508,455	171,878,918	-0.39%
2026-05-27	38.55	39.30	38.13	38.35	38.35	qfq	4,136,467	159,646,982	-1.06%
2026-05-26	38.89	39.09	38.10	38.76	38.76	qfq	4,465,662	172,394,272	-0.84%
2026-05-25	38.52	39.13	38.16	39.09	39.09	qfq	5,285,296	204,825,458	1.77%
2026-05-22	38.29	38.92	37.94	38.41	38.41	qfq	5,517,604	211,956,858	0.50%
2026-05-21	39.07	39.86	38.11	38.22	38.22	qfq	6,837,809	267,083,473	-2.15%
2026-05-20	39.20	39.42	38.70	39.06	39.06	qfq	4,862,785	189,615,614	-0.84%
2026-05-19	39.06	39.50	38.78	39.39	39.39	qfq	4,066,451	159,243,574	0.90%
2026-05-18	38.87	39.18	38.55	39.04	39.04	qfq	5,029,987	195,953,754	0.13%
2026-05-15	39.00	39.63	38.56	38.99	38.99	qfq	6,256,944	244,522,791	0.36%
2026-05-14	39.71	39.88	38.85	38.85	38.85	qfq	5,089,400	199,410,785	-2.17%
2026-05-13	39.00	39.98	38.90	39.71	39.71	qfq	5,838,431	231,686,083	1.28%
2026-05-12	39.20	39.60	38.70	39.21	39.21	qfq	5,727,891	224,640,626	0.18%
2026-05-11	38.55	39.50	38.55	39.14	39.14	qfq	9,369,074	365,861,755	3.96%
2026-05-08	37.30	37.90	37.02	37.65	37.65	qfq	4,513,398	169,519,845	0.88%
2026-05-07	37.20	37.42	37.03	37.32	37.32	qfq	4,542,458	169,177,344	0.57%
2026-05-06	37.27	37.57	37.01	37.11	37.11	qfq	6,462,965	240,754,453	0.54%
2026-04-30	36.92	37.16	36.52	36.91	36.91	qfq	4,551,545	167,756,583	-1.91%
2026-04-29	36.99	37.71	36.80	37.63	36.91	qfq	4,929,300	184,819,691	1.29%
2026-04-28	37.96	38.07	36.88	37.15	36.44	qfq	5,164,981	193,110,176	-1.62%
2026-04-27	37.67	38.26	37.50	37.76	37.04	qfq	6,548,900	248,047,067	0.11%
2026-04-24	38.50	38.65	37.45	37.72	37.00	qfq	8,088,382	305,839,516	-2.76%
2026-04-23	38.77	39.65	38.19	38.79	38.05	qfq	17,453,150	679,794,056	5.95%
2026-04-22	36.41	36.73	36.04	36.61	35.91	qfq	3,893,443	141,851,558	0.52%
2026-04-21	36.02	36.73	35.95	36.42	35.73	qfq	4,665,780	169,147,467	0.52%
2026-04-20	35.13	36.67	35.00	36.23	35.54	qfq	9,094,788	328,829,995	3.16%
2026-04-17	34.98	35.20	34.80	35.12	34.45	qfq	2,915,100	101,859,660	-0.09%
2026-04-16	34.85	35.48	34.70	35.15	34.48	qfq	4,759,215	167,169,485	0.72%
2026-04-15	34.29	35.20	34.20	34.90	34.23	qfq	6,543,725	227,359,339	2.26%
2026-04-14	34.25	34.50	33.75	34.13	33.48	qfq	3,226,185	109,837,999	0.15%
2026-04-13	34.28	34.79	34.00	34.08	33.43	qfq	4,614,463	157,866,359	-0.35%
2026-04-10	33.48	34.68	33.48	34.20	33.55	qfq	4,931,066	168,391,366	2.49%
2026-04-09	33.35	33.50	32.95	33.37	32.73	qfq	4,282,567	142,208,470	-0.89%
2026-04-08	32.80	33.68	32.80	33.67	33.03	qfq	5,175,339	172,434,358	4.60%
2026-04-07	32.41	32.67	32.09	32.19	31.58	qfq	2,570,421	83,238,695	-0.40%
2026-04-03	32.87	32.98	32.26	32.32	31.70	qfq	2,512,038	81,560,133	-1.31%
2026-04-02	33.09	33.09	32.51	32.75	32.13	qfq	3,408,760	111,728,432	-1.24%
2026-04-01	33.12	33.30	32.76	33.16	32.53	qfq	4,658,667	153,702,633	1.75%
2026-03-31	32.70	33.22	32.50	32.59	31.97	qfq	4,058,279	133,323,257	-0.37%
2026-03-30	32.62	32.98	32.08	32.71	32.09	qfq	4,994,302	162,783,277	-1.98%
2026-03-27	32.60	33.38	32.40	33.37	32.73	qfq	5,863,017	192,744,608	1.24%
2026-03-26	33.93	33.96	32.84	32.96	32.33	qfq	5,066,724	168,716,632	-2.46%
2026-03-25	34.83	35.15	33.73	33.79	33.15	qfq	7,047,938	241,366,564	-0.32%
2026-03-24	33.18	33.90	32.94	33.90	33.25	qfq	4,016,733	134,432,417	3.48%
2026-03-23	33.58	33.80	32.45	32.76	32.14	qfq	5,611,198	185,296,871	-4.07%
2026-03-20	34.79	34.97	34.13	34.15	33.50	qfq	3,579,010	123,413,428	-1.56%
2026-03-19	34.94	35.10	34.53	34.69	34.03	qfq	2,922,669	101,633,997	-1.81%
2026-03-18	35.17	35.47	34.91	35.33	34.66	qfq	2,800,220	98,531,754	0.60%
2026-03-17	35.55	35.60	35.09	35.12	34.45	qfq	2,899,400	102,445,856	-0.96%
2026-03-16	35.13	35.59	34.50	35.46	34.78	qfq	4,093,167	143,684,011	1.03%
2026-03-13	35.27	35.54	35.06	35.10	34.43	qfq	2,763,795	97,501,976	-1.04%
2026-03-12	35.50	35.69	35.24	35.47	34.79	qfq	2,838,562	100,638,414	-0.39%
2026-03-11	35.79	35.95	35.49	35.61	34.93	qfq	3,736,714	133,279,989	-0.61%
2026-03-10	35.40	35.88	35.36	35.83	35.15	qfq	4,213,875	150,248,853	2.05%
2026-03-09	34.90	35.21	34.11	35.11	34.44	qfq	5,650,629	195,476,373	-0.85%
2026-03-06	35.22	35.54	34.79	35.41	34.73	qfq	5,032,593	177,774,231	0.54%
2026-03-05	35.65	35.88	34.93	35.22	34.55	qfq	5,108,916	180,828,575	0.14%
2026-03-04	35.52	36.11	35.03	35.17	34.50	qfq	4,895,924	173,782,981	-2.14%
2026-03-03	37.37	37.59	35.82	35.94	35.25	qfq	6,545,277	239,159,195	-3.88%
2026-03-02	38.15	38.29	37.20	37.39	36.68	qfq	5,796,429	218,103,554	-3.29%
2026-02-27	38.56	38.73	38.21	38.66	37.92	qfq	3,051,116	117,629,927	-0.18%
2026-02-26	38.86	38.99	38.58	38.73	37.99	qfq	3,414,930	132,282,911	-0.33%
2026-02-25	38.78	39.10	38.62	38.86	38.12	qfq	2,628,641	102,249,372	0.18%
2026-02-24	39.18	39.38	38.54	38.79	38.05	qfq	3,154,929	122,643,646	0.23%
2026-02-13	39.00	39.29	38.70	38.70	37.96	qfq	3,184,131	124,175,253	-0.97%
2026-02-12	39.06	39.19	38.73	39.08	38.34	qfq	2,895,170	112,848,457	-0.10%
2026-02-11	39.95	39.95	39.05	39.12	38.37	qfq	3,286,868	129,378,318	-0.23%
2026-02-10	38.66	39.55	38.58	39.21	38.46	qfq	4,084,332	159,878,844	1.53%
2026-02-09	38.88	38.98	38.48	38.62	37.88	qfq	3,763,046	145,468,672	0.60%
2026-02-06	38.02	38.71	37.81	38.39	37.66	qfq	4,442,692	170,762,058	0.05%
2026-02-05	38.25	38.62	38.01	38.37	37.64	qfq	4,517,110	173,223,293	0.39%
2026-02-04	38.21	38.26	37.73	38.22	37.49	qfq	4,108,913	155,999,667	0.03%
2026-02-03	38.14	38.35	37.68	38.21	37.48	qfq	4,232,393	161,137,447	1.00%
2026-02-02	39.28	39.80	37.68	37.83	37.11	qfq	7,355,452	283,095,346	-4.23%
2026-01-30	39.86	40.30	38.71	39.50	38.75	qfq	4,468,896	176,096,926	-1.25%
2026-01-29	40.35	41.09	39.59	40.00	39.24	qfq	4,230,321	170,999,427	-1.06%
2026-01-28	40.85	41.10	40.08	40.43	39.66	qfq	3,451,897	139,574,889	-1.49%
2026-01-27	40.63	41.34	40.00	41.04	40.26	qfq	4,429,124	179,954,463	1.08%
2026-01-26	42.19	42.27	40.31	40.60	39.83	qfq	6,852,764	280,591,384	-4.11%
2026-01-23	41.66	42.34	41.05	42.34	41.53	qfq	4,763,021	199,721,034	0.86%
2026-01-22	42.05	42.43	41.82	41.98	41.18	qfq	2,997,285	125,966,903	0.07%
2026-01-21	41.40	42.20	41.20	41.95	41.15	qfq	4,184,531	175,343,582	0.79%
2026-01-20	41.76	42.05	41.31	41.62	40.83	qfq	4,881,300	203,071,669	-0.22%
2026-01-19	41.83	42.17	41.42	41.71	40.91	qfq	4,540,918	189,799,737	-0.64%
2026-01-16	42.12	42.50	41.42	41.98	41.18	qfq	5,117,661	214,465,772	-0.17%
2026-01-15	41.89	42.59	41.67	42.05	41.25	qfq	5,938,843	249,965,902	0.12%
2026-01-14	42.13	43.25	41.35	42.00	41.20	qfq	9,063,395	384,581,358	-0.31%
2026-01-13	42.51	42.60	41.73	42.13	41.33	qfq	7,505,415	316,019,470	-0.89%
2026-01-12	40.85	42.51	40.71	42.51	41.70	qfq	9,762,589	406,890,496	5.09%
2026-01-09	40.28	40.50	39.94	40.45	39.68	qfq	5,042,468	203,232,424	0.57%
2026-01-08	40.01	40.50	39.88	40.22	39.45	qfq	4,940,303	198,771,843	0.40%
2026-01-07	40.66	40.66	40.00	40.06	39.30	qfq	4,696,152	188,957,466	-1.45%
2026-01-06	40.32	40.89	40.12	40.65	39.88	qfq	6,592,676	267,008,291	0.79%
2026-01-05	39.63	40.35	39.30	40.33	39.56	qfq	7,575,229	303,232,179	1.77%
2025-12-31	40.00	40.39	39.23	39.63	38.87	qfq	7,422,507	295,261,267	2.09%
2025-12-30	38.68	39.25	38.68	38.82	38.08	qfq	2,554,850	99,607,234	-0.13%
2025-12-29	38.87	39.08	38.65	38.87	38.13	qfq	2,869,625	111,498,276	-0.28%
2025-12-26	39.00	39.15	38.66	38.98	38.24	qfq	3,080,061	119,960,647	0.00%
2025-12-25	38.87	39.06	38.61	38.98	38.24	qfq	3,225,982	125,443,958	0.28%
2025-12-24	38.21	38.90	38.09	38.87	38.13	qfq	3,403,040	131,550,120	2.05%
2025-12-23	38.31	38.49	37.59	38.09	37.36	qfq	2,875,430	109,560,395	-0.70%
2025-12-22	37.87	39.02	37.81	38.36	37.63	qfq	4,889,218	188,628,229	1.70%
2025-12-19	37.72	38.10	37.57	37.72	37.00	qfq	3,013,948	114,167,677	0.16%
2025-12-18	37.20	37.85	37.15	37.66	36.94	qfq	3,281,759	123,445,552	0.80%
2025-12-17	37.60	37.76	36.82	37.36	36.65	qfq	5,305,173	197,431,988	-0.69%
2025-12-16	37.80	37.89	37.26	37.62	36.90	qfq	2,711,732	101,611,741	-0.29%
2025-12-15	37.85	38.18	37.61	37.73	37.01	qfq	2,542,436	96,167,515	-0.89%
2025-12-12	37.30	38.24	37.26	38.07	37.34	qfq	3,455,863	130,988,626	1.79%
2025-12-11	37.95	38.15	37.40	37.40	36.69	qfq	2,795,037	105,134,488	-1.53%
2025-12-10	37.91	38.23	37.42	37.98	37.26	qfq	3,033,722	114,579,584	0.18%
2025-12-09	38.35	38.60	37.81	37.91	37.19	qfq	3,765,389	143,538,327	-1.66%
2025-12-08	38.79	38.96	38.51	38.55	37.82	qfq	3,730,907	144,483,073	-0.44%
2025-12-05	38.41	38.86	38.12	38.72	37.98	qfq	2,417,676	93,172,437	0.89%
2025-12-04	38.49	38.58	37.96	38.38	37.65	qfq	2,093,952	80,169,143	-0.31%
2025-12-03	38.98	39.19	38.30	38.50	37.77	qfq	2,386,591	92,179,476	-1.23%
2025-12-02	39.40	39.59	38.84	38.98	38.24	qfq	2,814,000	110,137,764	-1.02%
2025-12-01	38.50	39.66	38.30	39.38	38.63	qfq	5,210,324	203,931,020	2.61%
2025-11-28	38.01	38.49	37.91	38.38	37.65	qfq	2,591,085	99,146,108	1.00%
2025-11-27	38.05	38.51	37.95	38.00	37.28	qfq	2,636,220	100,819,587	-0.08%
2025-11-26	37.87	38.55	37.78	38.03	37.31	qfq	3,038,798	116,166,479	0.42%
2025-11-25	38.06	38.60	37.87	37.87	37.15	qfq	4,307,005	164,710,310	0.58%
2025-11-24	37.68	37.99	37.26	37.65	36.93	qfq	4,138,684	155,762,217	0.35%
2025-11-21	38.15	38.78	37.40	37.52	36.80	qfq	3,891,915	147,100,005	-2.29%
2025-11-20	38.92	39.09	38.34	38.40	37.67	qfq	2,394,210	92,594,549	-0.62%
2025-11-19	39.25	39.45	38.44	38.64	37.90	qfq	3,657,755	141,879,359	-1.55%
2025-11-18	39.30	39.49	38.91	39.25	38.50	qfq	3,593,714	140,954,741	-0.05%
2025-11-17	39.80	39.92	39.17	39.27	38.52	qfq	4,980,906	196,635,658	-1.55%
2025-11-14	40.10	40.43	39.88	39.89	39.13	qfq	2,883,729	115,761,097	-1.07%
2025-11-13	40.01	40.33	39.75	40.32	39.55	qfq	3,307,764	132,651,610	0.70%
2025-11-12	40.61	40.77	39.93	40.04	39.28	qfq	3,572,271	143,732,840	-1.38%
2025-11-11	41.09	41.27	40.45	40.60	39.83	qfq	3,302,458	134,692,433	-0.93%
2025-11-10	41.31	41.57	40.41	40.98	40.20	qfq	4,054,312	165,610,377	-0.49%
2025-11-07	41.19	41.55	40.79	41.18	40.39	qfq	3,868,914	159,508,128	-0.07%
2025-11-06	41.14	41.47	40.78	41.21	40.42	qfq	3,409,820	140,333,133	0.44%
2025-11-05	40.84	41.26	40.36	41.03	40.25	qfq	4,034,433	164,860,241	-0.41%
2025-11-04	42.05	42.28	40.92	41.20	40.41	qfq	4,903,838	203,822,619	-2.21%
2025-11-03	41.66	42.87	41.50	42.13	41.33	qfq	6,847,277	289,501,717	0.98%
2025-10-31	42.20	42.44	41.68	41.72	40.92	qfq	5,587,145	234,534,567	-1.21%
2025-10-30	43.04	43.35	42.16	42.23	41.42	qfq	6,843,847	291,396,832	-2.63%
2025-10-29	43.30	43.59	42.80	43.37	42.54	qfq	5,986,959	258,593,161	0.16%
2025-10-28	43.42	44.86	43.10	43.30	42.47	qfq	9,839,343	430,047,470	-0.71%
2025-10-27	41.68	43.80	41.40	43.61	42.78	qfq	14,765,134	633,282,959	4.66%
2025-10-24	41.43	41.77	41.08	41.67	40.88	qfq	8,277,301	343,838,352	0.53%
2025-10-23	40.48	41.65	40.16	41.45	40.66	qfq	9,673,840	395,640,945	1.82%
2025-10-22	39.61	41.40	39.60	40.71	39.93	qfq	12,556,631	508,979,614	1.45%
2025-10-21	38.80	40.81	38.50	40.13	39.36	qfq	15,952,252	636,426,193	8.14%
2025-10-20	36.75	37.28	36.59	37.11	36.40	qfq	3,415,144	126,202,241	2.01%
2025-10-17	37.04	37.29	36.22	36.38	35.69	qfq	3,428,644	125,383,158	-2.18%
2025-10-16	37.60	37.60	37.02	37.19	36.48	qfq	2,832,300	105,526,650	-0.91%
2025-10-15	36.79	37.53	36.30	37.53	36.81	qfq	3,719,835	137,480,503	2.12%
2025-10-14	38.05	38.20	36.68	36.75	36.05	qfq	5,927,361	221,901,864	-2.03%
2025-10-13	37.83	38.42	37.27	37.51	36.79	qfq	7,888,652	297,834,063	-3.80%
2025-10-10	40.44	40.50	38.96	38.99	38.25	qfq	7,447,725	293,654,645	-4.53%
2025-10-09	39.88	40.84	39.88	40.84	40.06	qfq	7,152,660	289,615,582	2.61%
2025-09-30	40.32	40.32	39.60	39.80	39.04	qfq	4,713,414	187,808,362	-0.50%
2025-09-29	40.00	40.20	39.41	40.00	39.24	qfq	5,488,598	218,227,312	-0.25%
2025-09-26	40.80	40.99	40.01	40.10	39.34	qfq	5,589,336	226,147,603	-2.60%
2025-09-25	40.37	41.58	40.30	41.17	40.39	qfq	8,871,955	365,483,824	1.91%
2025-09-24	39.30	40.40	39.10	40.40	39.63	qfq	6,175,787	246,673,953	1.92%
2025-09-23	40.25	40.25	38.50	39.64	38.88	qfq	8,188,949	320,965,963	-1.52%
2025-09-22	40.38	40.78	39.91	40.25	39.48	qfq	8,034,124	323,923,125	-0.52%
2025-09-19	39.39	41.13	39.39	40.46	39.69	qfq	10,990,533	445,176,532	3.27%
2025-09-18	39.70	40.50	38.75	39.18	38.43	qfq	8,793,153	349,560,298	-1.31%
2025-09-17	39.50	39.80	39.16	39.70	38.94	qfq	4,814,708	190,341,545	0.56%
2025-09-16	38.69	39.48	38.55	39.48	38.73	qfq	5,333,866	208,362,252	2.09%
2025-09-15	39.66	39.78	38.63	38.67	37.93	qfq	6,359,282	247,615,698	-2.27%
2025-09-12	39.78	40.17	39.47	39.57	38.82	qfq	5,175,150	205,864,026	-0.78%
2025-09-11	38.48	39.97	38.20	39.88	39.12	qfq	6,547,696	257,548,345	3.05%
2025-09-10	38.52	39.10	38.28	38.70	37.96	qfq	4,155,388	160,811,991	0.57%
2025-09-09	39.40	39.50	38.23	38.48	37.75	qfq	5,978,589	231,723,519	-2.24%
2025-09-08	38.88	39.45	38.59	39.36	38.61	qfq	5,962,642	233,152,668	1.21%
2025-09-05	38.00	39.00	37.70	38.89	38.15	qfq	6,059,047	233,068,933	1.89%
2025-09-04	38.10	38.87	37.22	38.17	37.44	qfq	7,408,886	282,164,438	0.45%
2025-09-03	39.15	39.35	37.93	38.00	37.28	qfq	7,283,843	280,030,104	-2.31%
2025-09-02	41.30	41.31	38.67	38.90	38.16	qfq	12,784,800	506,200,404	-5.81%
2025-09-01	42.09	42.40	41.14	41.30	40.51	qfq	8,383,249	348,129,538	-2.23%
2025-08-29	41.56	42.91	40.13	42.24	41.43	qfq	13,737,744	573,143,909	1.42%
2025-08-28	42.00	42.53	40.49	41.65	40.86	qfq	12,388,512	513,369,820	-0.34%
2025-08-27	40.50	43.74	40.36	41.79	40.99	qfq	21,777,414	922,706,365	2.91%
2025-08-26	39.15	41.61	38.90	40.61	39.84	qfq	12,317,479	494,801,476	3.31%
2025-08-25	39.90	39.94	39.00	39.31	38.56	qfq	8,601,428	338,372,137	-0.66%
2025-08-22	39.16	39.65	39.02	39.57	38.82	qfq	7,221,459	284,413,481	0.82%
2025-08-21	40.20	40.26	39.00	39.25	38.50	qfq	10,283,947	406,534,310	-3.09%
2025-08-20	38.44	40.52	37.95	40.50	39.73	qfq	15,819,087	624,156,670	5.47%
2025-08-19	38.66	39.04	38.36	38.40	37.67	qfq	6,694,980	258,249,815	-0.54%
2025-08-18	38.39	39.16	38.22	38.61	37.87	qfq	9,863,151	381,747,378	0.84%
2025-08-15	37.63	38.60	37.62	38.29	37.56	qfq	8,553,036	326,685,076	1.19%
2025-08-14	38.32	38.85	37.70	37.84	37.12	qfq	10,167,513	388,117,688	-0.89%
2025-08-13	38.86	38.99	37.89	38.18	37.45	qfq	11,869,840	453,786,065	-1.67%
2025-08-12	39.58	39.76	38.53	38.83	38.09	qfq	15,017,387	585,741,261	-0.38%
2025-08-11	36.32	38.98	36.15	38.98	38.24	qfq	12,756,971	488,103,992	9.99%
2025-08-08	35.98	35.98	35.28	35.44	34.76	qfq	4,353,600	154,745,601	-1.50%
2025-08-07	36.12	36.24	35.82	35.98	35.29	qfq	4,392,907	158,400,096	-0.44%
2025-08-06	35.92	36.15	35.59	36.14	35.45	qfq	4,120,085	147,876,489	0.61%
2025-08-05	35.78	35.99	35.60	35.92	35.24	qfq	4,576,980	164,034,705	0.81%
2025-08-04	35.75	35.91	35.45	35.63	34.95	qfq	5,142,071	183,048,286	-1.30%
2025-08-01	34.93	36.50	34.84	36.10	35.41	qfq	9,595,925	342,915,559	3.00%
2025-07-31	34.88	35.97	34.88	35.05	34.38	qfq	6,037,081	213,320,767	-0.06%
2025-07-30	35.12	35.29	34.72	35.07	34.40	qfq	3,482,400	121,998,982	-0.23%
2025-07-29	35.26	35.49	34.89	35.15	34.48	qfq	4,103,850	143,937,435	-0.62%
2025-07-28	35.99	36.06	35.23	35.37	34.70	qfq	4,478,310	158,961,133	-1.53%
2025-07-25	35.63	35.99	35.51	35.92	35.24	qfq	3,965,860	142,158,491	0.81%
2025-07-24	35.05	35.65	34.92	35.63	34.95	qfq	4,536,969	160,507,919	1.54%
2025-07-23	35.01	35.46	34.90	35.09	34.42	qfq	3,786,603	133,092,630	0.23%
2025-07-22	34.82	35.15	34.68	35.01	34.34	qfq	3,813,116	133,069,959	0.57%
2025-07-21	34.93	35.07	34.33	34.81	34.15	qfq	3,124,906	108,910,374	-0.34%
2025-07-18	34.76	35.13	34.60	34.93	34.26	qfq	3,852,574	134,369,878	0.69%
2025-07-17	34.12	34.70	34.01	34.69	34.03	qfq	3,733,022	128,898,754	1.40%
2025-07-16	34.24	34.74	33.91	34.21	33.56	qfq	4,332,200	148,678,379	0.06%
2025-07-15	34.26	34.36	33.72	34.19	33.54	qfq	3,794,100	129,096,829	-0.32%
2025-07-14	34.49	34.49	34.17	34.30	33.65	qfq	2,899,615	99,572,649	-0.55%
2025-07-11	34.56	34.78	34.30	34.49	33.83	qfq	4,415,232	152,469,961	-0.40%
2025-07-10	34.52	34.79	34.26	34.63	33.97	qfq	2,950,895	101,972,490	1.17%
2025-07-09	34.50	34.55	34.22	34.23	33.58	qfq	2,269,077	77,943,723	-0.41%
2025-07-08	34.14	34.76	34.02	34.37	33.71	qfq	3,633,699	125,296,374	0.76%
2025-07-07	34.46	34.62	34.07	34.11	33.46	qfq	2,071,560	70,921,845	-0.90%
2025-07-04	34.65	34.77	34.23	34.42	33.76	qfq	2,419,028	83,400,112	-0.78%
2025-07-03	34.00	34.86	33.91	34.69	34.03	qfq	3,573,858	123,377,359	1.94%
2025-07-02	34.38	34.38	33.71	34.03	33.38	qfq	3,005,516	101,952,003	-1.05%
2025-07-01	34.61	34.70	34.10	34.39	33.73	qfq	2,249,156	77,225,238	-0.61%
2025-06-30	34.35	34.69	34.20	34.60	33.94	qfq	3,320,340	114,572,080	1.05%
2025-06-27	34.18	34.79	34.11	34.24	33.59	qfq	3,415,929	117,331,372	0.18%
2025-06-26	34.25	34.74	34.02	34.18	33.53	qfq	3,151,448	108,128,855	-0.35%
2025-06-25	33.90	34.38	33.72	34.30	33.65	qfq	3,132,561	106,662,378	1.21%
2025-06-24	33.12	33.90	33.10	33.89	33.24	qfq	3,324,200	111,902,051	2.57%
2025-06-23	32.72	33.14	32.44	33.04	32.41	qfq	2,081,861	68,526,218	0.85%
2025-06-20	33.20	33.36	32.76	32.76	32.14	qfq	1,902,900	62,762,115	-1.30%
2025-06-19	33.65	33.74	33.00	33.19	32.56	qfq	2,155,100	71,882,266	-1.40%
2025-06-18	33.52	33.79	33.19	33.66	33.02	qfq	2,466,429	82,807,114	0.36%
2025-06-17	33.44	33.70	33.30	33.54	32.90	qfq	1,694,100	56,779,917	0.36%
2025-06-16	33.29	33.67	33.06	33.42	32.78	qfq	2,208,974	73,866,694	0.42%
2025-06-13	33.86	34.00	33.15	33.28	32.65	qfq	2,564,556	85,681,753	-3.82%
2025-06-12	34.49	34.95	34.23	34.60	33.28	qfq	2,564,160	88,894,617	0.41%
2025-06-11	34.04	35.17	34.04	34.46	33.14	qfq	3,823,046	132,508,650	1.35%
2025-06-10	34.50	34.52	33.70	34.00	32.70	qfq	2,948,600	100,445,573	-1.51%
2025-06-09	34.60	34.79	34.26	34.52	33.20	qfq	3,212,100	110,775,518	-0.20%
2025-06-06	34.87	34.96	34.42	34.59	33.27	qfq	2,188,400	75,780,896	-1.09%
2025-06-05	33.99	35.49	33.79	34.97	33.63	qfq	5,066,800	177,221,885	3.10%
2025-06-04	33.43	34.36	33.30	33.92	32.62	qfq	3,178,928	108,081,021	1.62%
2025-06-03	33.00	33.65	32.90	33.38	32.10	qfq	3,227,815	107,839,068	1.09%
2025-05-30	33.50	33.50	32.94	33.02	31.76	qfq	2,871,200	95,114,867	-1.64%
2025-05-29	32.76	33.60	32.76	33.57	32.29	qfq	3,267,030	109,126,595	2.47%
2025-05-28	33.33	33.40	32.72	32.76	31.51	qfq	2,395,710	79,004,712	-1.33%
2025-05-27	33.67	33.78	33.11	33.20	31.93	qfq	2,183,400	72,660,131	-1.40%
2025-05-26	33.33	33.85	33.15	33.67	32.38	qfq	2,399,334	80,595,520	1.02%
2025-05-23	33.77	34.00	33.33	33.33	32.05	qfq	2,758,355	92,857,337	-1.30%
2025-05-22	33.95	34.28	33.51	33.77	32.48	qfq	2,732,169	92,453,353	-0.53%
2025-05-21	34.21	34.29	33.85	33.95	32.65	qfq	3,459,924	117,616,358	-1.05%
2025-05-20	34.17	34.47	33.85	34.31	33.00	qfq	2,296,023	78,591,807	0.41%
2025-05-19	34.58	34.58	33.65	34.17	32.86	qfq	3,518,745	119,483,114	-0.84%
2025-05-16	34.35	34.72	34.25	34.46	33.14	qfq	2,779,300	95,852,033	-0.03%
2025-05-15	35.55	35.60	34.45	34.47	33.15	qfq	3,957,191	137,513,617	-3.12%
2025-05-14	35.34	36.09	35.29	35.58	34.22	qfq	4,030,690	143,536,739	0.68%
2025-05-13	36.11	36.19	35.12	35.34	33.99	qfq	3,654,318	129,635,363	-0.45%
2025-05-12	35.39	35.60	35.12	35.50	34.14	qfq	3,248,360	114,915,563	1.20%
2025-05-09	35.41	35.42	34.74	35.08	33.74	qfq	2,580,849	90,480,792	-0.96%
2025-05-08	34.99	36.15	34.88	35.42	34.06	qfq	4,541,719	161,942,250	1.03%
2025-05-07	35.62	35.90	34.77	35.06	33.72	qfq	3,705,660	129,999,937	-0.28%
2025-05-06	33.96	35.75	33.95	35.16	33.81	qfq	6,899,955	241,744,968	4.61%
2025-04-30	33.23	33.90	33.08	33.61	32.32	qfq	5,202,694	174,471,809	1.60%
2025-04-29	33.18	33.38	32.72	33.08	31.81	qfq	3,086,044	102,317,060	0.09%
2025-04-28	32.89	33.33	32.70	33.05	31.79	qfq	4,036,911	133,448,057	0.58%
2025-04-25	32.65	32.91	32.40	32.86	31.60	qfq	3,400,688	111,371,158	0.77%
2025-04-24	33.42	33.48	32.38	32.61	31.36	qfq	5,172,742	168,924,480	-2.39%
2025-04-23	33.12	33.65	33.11	33.41	32.13	qfq	3,741,875	124,825,316	1.55%
2025-04-22	33.21	33.21	32.83	32.90	31.64	qfq	2,219,111	73,159,669	-1.08%
2025-04-21	32.92	33.35	32.71	33.26	31.99	qfq	3,197,156	105,808,777	1.06%
2025-04-18	32.46	33.09	32.42	32.91	31.65	qfq	2,730,800	89,585,314	1.11%
2025-04-17	32.35	33.10	32.25	32.55	31.30	qfq	2,498,499	81,722,856	-0.43%
2025-04-16	33.09	33.27	32.12	32.69	31.44	qfq	4,079,800	132,880,500	-1.68%
2025-04-15	33.57	33.68	33.01	33.25	31.98	qfq	2,733,180	90,711,869	-0.92%
2025-04-14	34.73	35.00	33.45	33.56	32.28	qfq	4,886,400	165,832,205	0.00%
2025-04-11	33.20	33.88	32.86	33.56	32.28	qfq	4,205,798	140,566,580	0.78%
2025-04-10	33.66	34.11	33.12	33.30	32.03	qfq	4,903,890	164,552,357	2.94%
2025-04-09	31.96	32.84	31.01	32.35	31.11	qfq	6,202,199	199,133,062	0.06%
2025-04-08	33.55	34.04	31.80	32.33	31.09	qfq	7,765,574	252,677,382	-4.26%
2025-04-07	34.80	35.44	33.77	33.77	32.48	qfq	5,043,000	172,621,877	-9.99%
2025-04-03	38.00	38.55	37.40	37.52	36.08	qfq	3,292,986	124,688,909	-2.80%
2025-04-02	37.91	38.79	37.80	38.60	37.12	qfq	2,956,969	113,486,614	1.85%
2025-04-01	38.21	38.32	37.76	37.90	36.45	qfq	3,240,245	123,151,607	-0.39%
2025-03-31	38.98	39.22	37.80	38.05	36.59	qfq	5,613,621	214,815,119	-2.56%
2025-03-28	39.12	39.85	38.93	39.05	37.56	qfq	2,331,300	91,539,246	-0.18%
2025-03-27	39.10	39.78	38.70	39.12	37.62	qfq	3,512,137	138,051,289	0.13%
2025-03-26	39.30	39.30	38.72	39.07	37.57	qfq	3,282,930	127,884,513	-0.38%
2025-03-25	39.73	39.98	38.92	39.22	37.72	qfq	3,630,800	142,588,458	-1.38%
2025-03-24	39.80	40.47	39.20	39.77	38.25	qfq	3,602,675	143,016,508	-0.08%
2025-03-21	40.50	40.92	39.57	39.80	38.28	qfq	4,249,086	170,039,124	-2.09%
2025-03-20	41.20	41.25	40.55	40.65	39.09	qfq	2,461,406	100,460,520	-1.57%
2025-03-19	41.43	41.77	40.90	41.30	39.72	qfq	2,852,100	117,693,856	-1.20%
2025-03-18	41.18	42.35	40.81	41.80	40.20	qfq	6,131,181	256,628,995	1.83%
2025-03-17	41.29	41.46	40.70	41.05	39.48	qfq	3,925,375	161,323,469	-0.19%
2025-03-14	40.21	41.63	39.95	41.13	39.56	qfq	6,000,100	245,607,096	2.26%
2025-03-13	41.18	41.35	39.78	40.22	38.68	qfq	4,570,775	184,003,365	-2.28%
2025-03-12	42.19	42.22	41.10	41.16	39.58	qfq	4,982,799	206,476,125	-2.00%
2025-03-11	42.05	42.42	41.40	42.00	40.39	qfq	4,870,253	204,203,905	-2.05%
2025-03-10	42.98	44.28	42.64	42.88	41.24	qfq	8,200,412	355,433,428	1.18%
2025-03-07	42.55	43.83	42.14	42.38	40.76	qfq	6,935,465	297,048,903	-0.49%
2025-03-06	40.40	43.50	40.29	42.59	40.96	qfq	13,254,152	559,038,642	6.66%
2025-03-05	40.19	40.19	39.50	39.93	38.40	qfq	4,549,660	181,339,533	0.23%
2025-03-04	39.75	40.29	39.41	39.84	38.32	qfq	4,990,997	199,144,277	0.76%
2025-03-03	39.90	40.37	39.26	39.54	38.03	qfq	5,639,121	224,371,502	-0.28%
2025-02-28	42.09	42.10	39.50	39.65	38.13	qfq	7,400,888	299,981,997	-5.71%
2025-02-27	42.82	42.92	41.45	42.05	40.44	qfq	5,354,295	225,232,753	-1.24%
2025-02-26	43.50	43.66	42.33	42.58	40.95	qfq	8,560,750	365,173,796	-2.05%
2025-02-25	43.87	44.23	42.80	43.47	41.81	qfq	10,479,112	454,172,235	-2.29%
2025-02-24	45.80	46.92	44.26	44.49	42.79	qfq	16,523,109	749,531,984	-4.65%
2025-02-21	45.12	47.51	45.12	46.66	44.87	qfq	14,755,817	685,732,570	3.94%
2025-02-20	45.90	46.58	44.80	44.89	43.17	qfq	12,143,151	552,880,952	-0.80%
2025-02-19	44.61	46.39	44.33	45.25	43.52	qfq	12,413,660	562,119,755	0.04%
2025-02-18	45.45	46.86	44.91	45.23	43.50	qfq	14,561,918	666,330,231	-1.46%
2025-02-17	46.00	48.05	45.03	45.90	44.14	qfq	25,479,520	1,188,210,169	5.08%
2025-02-14	39.63	43.68	39.19	43.68	42.01	qfq	14,624,636	615,209,761	10.00%
2025-02-13	40.60	40.80	39.50	39.71	38.19	qfq	4,312,926	172,402,449	-2.19%
2025-02-12	39.71	40.68	39.33	40.60	39.05	qfq	5,314,972	213,268,676	1.50%
2025-02-11	40.66	41.08	39.79	40.00	38.47	qfq	8,235,639	331,594,010	-1.14%
2025-02-10	40.49	41.50	40.11	40.46	38.91	qfq	9,378,031	382,611,325	0.97%
2025-02-07	39.33	40.50	39.21	40.07	38.54	qfq	9,172,645	365,676,502	1.42%
2025-02-06	37.30	39.64	37.30	39.51	38.00	qfq	11,293,851	440,852,560	5.05%
2025-02-05	35.75	38.58	35.75	37.61	36.17	qfq	11,128,510	419,183,707	7.21%
2025-01-27	35.35	35.64	34.83	35.08	33.74	qfq	4,152,200	146,376,618	0.14%
2025-01-24	33.26	35.40	33.02	35.03	33.69	qfq	5,455,992	188,111,694	1.54%
2025-01-23	34.93	35.46	34.50	34.50	33.18	qfq	2,733,197	95,619,949	-0.61%
2025-01-22	34.60	35.00	34.32	34.71	33.38	qfq	2,493,392	86,436,160	-0.12%
2025-01-21	34.54	34.78	34.15	34.75	33.42	qfq	2,335,900	80,558,516	0.75%
2025-01-20	34.80	35.15	34.41	34.49	33.17	qfq	3,150,900	109,440,608	0.52%
2025-01-17	33.19	34.45	33.19	34.31	33.00	qfq	4,215,495	143,437,266	2.72%
2025-01-16	33.39	34.10	33.18	33.40	32.12	qfq	2,974,373	99,849,840	0.18%
2025-01-15	33.73	33.85	33.16	33.34	32.06	qfq	3,527,989	117,667,139	-1.42%
2025-01-14	32.80	33.92	32.50	33.82	32.53	qfq	3,634,600	121,520,289	3.27%
2025-01-13	32.50	32.95	32.25	32.75	31.50	qfq	3,173,185	103,498,440	-0.40%
2025-01-10	33.60	33.85	32.88	32.88	31.62	qfq	2,324,600	77,475,310	-1.79%
2025-01-09	33.50	34.06	33.36	33.48	32.20	qfq	3,120,417	105,084,765	-0.92%
2025-01-08	34.18	34.38	32.93	33.79	32.50	qfq	4,083,882	137,088,291	-1.63%
2025-01-07	34.07	34.46	33.84	34.35	33.04	qfq	2,931,130	100,212,629	0.85%
2025-01-06	34.64	34.64	33.77	34.06	32.76	qfq	4,399,520	149,991,289	-1.67%
2025-01-03	35.30	35.75	34.50	34.64	33.31	qfq	4,153,096	145,732,337	-1.59%
2025-01-02	36.91	37.07	34.73	35.20	33.85	qfq	7,156,596	255,914,687	-4.63%
2024-12-31	38.20	38.38	36.90	36.91	35.50	qfq	4,161,577	155,666,169	-3.30%
2024-12-30	37.90	38.68	37.57	38.17	36.71	qfq	2,861,949	109,462,849	0.08%
2024-12-27	38.44	38.85	38.02	38.14	36.68	qfq	3,232,865	124,232,925	-0.34%
2024-12-26	37.46	38.53	37.27	38.27	36.81	qfq	2,994,376	114,130,973	2.16%
2024-12-25	38.29	38.29	37.12	37.46	36.03	qfq	2,979,300	111,872,583	-2.27%
2024-12-24	37.89	38.36	37.53	38.33	36.86	qfq	4,004,617	152,099,933	1.27%
2024-12-23	39.32	39.49	37.77	37.85	36.40	qfq	6,222,560	238,610,972	-3.71%
2024-12-20	38.99	40.07	38.91	39.31	37.81	qfq	5,312,015	210,277,596	0.05%
2024-12-19	38.01	39.42	37.80	39.29	37.79	qfq	4,716,089	182,927,469	1.66%
2024-12-18	38.32	38.99	38.00	38.65	37.17	qfq	5,073,658	195,255,970	1.18%
2024-12-17	38.30	38.74	37.57	38.20	36.74	qfq	7,938,635	303,006,272	-0.78%
2024-12-16	38.74	39.59	38.01	38.50	37.03	qfq	10,583,476	408,474,891	-2.21%
2024-12-13	40.76	41.22	38.98	39.37	37.86	qfq	21,172,967	844,508,864	-3.55%
2024-12-12	39.27	41.42	39.26	40.82	39.26	qfq	14,058,742	572,869,817	3.97%
2024-12-11	39.50	39.59	38.51	39.26	37.76	qfq	7,872,065	307,389,232	-1.65%
2024-12-10	41.24	41.60	39.67	39.92	38.39	qfq	9,103,190	367,751,047	-0.25%
2024-12-09	39.41	40.69	39.20	40.02	38.49	qfq	9,588,554	382,467,824	1.55%
2024-12-06	37.63	39.97	37.62	39.41	37.90	qfq	10,373,699	405,931,322	4.70%
2024-12-05	36.92	37.66	36.88	37.64	36.20	qfq	4,149,242	154,695,498	1.40%
2024-12-04	38.11	38.21	36.90	37.12	35.70	qfq	5,241,092	195,802,150	-2.88%
2024-12-03	38.80	38.80	38.03	38.22	36.76	qfq	4,477,769	171,695,862	-1.34%
2024-12-02	38.42	38.95	38.05	38.74	37.26	qfq	6,624,750	255,430,306	0.89%
2024-11-29	37.59	38.94	37.41	38.40	36.93	qfq	6,053,074	232,653,214	2.24%
2024-11-28	38.06	38.59	37.46	37.56	36.12	qfq	4,022,448	152,445,240	-1.75%
2024-11-27	36.90	38.28	36.19	38.23	36.77	qfq	4,763,472	177,373,413	3.63%
2024-11-26	37.37	37.68	36.78	36.89	35.48	qfq	3,330,612	123,927,131	-1.28%
2024-11-25	38.30	38.46	36.93	37.37	35.94	qfq	5,108,900	191,792,560	-2.43%
2024-11-22	38.70	40.36	38.11	38.30	36.83	qfq	7,727,099	304,216,074	-1.11%
2024-11-21	39.22	39.70	38.40	38.73	37.25	qfq	4,840,643	188,019,611	-1.32%
2024-11-20	38.04	39.26	37.85	39.25	37.75	qfq	6,863,448	264,974,740	2.78%
2024-11-19	37.71	38.37	36.90	38.19	36.73	qfq	6,895,698	260,108,634	1.27%
2024-11-18	42.25	42.50	37.70	37.71	36.27	qfq	11,828,010	462,877,815	-9.98%
2024-11-15	41.10	42.88	40.65	41.89	40.29	qfq	10,252,086	430,778,021	1.45%
2024-11-14	42.03	43.05	41.09	41.29	39.71	qfq	13,907,788	587,496,298	0.71%
2024-11-13	38.76	41.72	38.50	41.00	39.43	qfq	14,691,508	593,231,072	6.14%
2024-11-12	37.99	39.69	37.51	38.63	37.15	qfq	11,685,112	453,777,794	1.87%
2024-11-11	36.66	38.09	36.50	37.92	36.47	qfq	8,788,175	327,379,380	2.49%
2024-11-08	37.45	37.77	36.72	37.00	35.58	qfq	6,303,580	233,267,805	-0.54%
2024-11-07	35.80	37.20	35.78	37.20	35.78	qfq	6,475,162	238,037,543	3.36%
2024-11-06	36.45	36.65	35.71	35.99	34.61	qfq	5,710,325	205,743,713	-1.26%
2024-11-05	35.49	36.66	35.02	36.45	35.06	qfq	4,653,666	168,031,603	2.65%
2024-11-04	35.05	35.67	34.95	35.51	34.15	qfq	3,372,010	119,221,906	1.66%
2024-11-01	35.90	35.98	34.72	34.93	33.59	qfq	5,039,610	177,293,314	-3.00%
2024-10-31	36.64	36.75	35.36	36.01	34.63	qfq	5,798,607	208,194,392	-1.72%
2024-10-30	36.61	37.13	36.29	36.64	35.24	qfq	2,715,213	99,608,708	-0.43%
2024-10-29	37.28	37.59	36.70	36.80	35.39	qfq	3,520,055	130,510,523	-1.26%
2024-10-28	37.19	37.58	36.69	37.27	35.84	qfq	3,858,561	143,283,862	0.22%
2024-10-25	36.30	37.50	35.91	37.19	35.77	qfq	5,427,378	199,517,031	2.45%
2024-10-24	37.80	37.80	36.18	36.30	34.91	qfq	7,527,306	275,764,867	-6.85%
2024-10-23	38.88	39.25	37.98	38.97	37.48	qfq	5,360,324	207,103,958	0.23%
2024-10-22	37.16	39.35	36.73	38.88	37.39	qfq	9,020,703	347,199,758	4.97%
2024-10-21	36.20	37.77	36.00	37.04	35.62	qfq	6,627,888	245,515,079	2.92%
2024-10-18	35.30	36.60	34.64	35.99	34.61	qfq	8,671,993	307,993,542	2.30%
2024-10-17	36.34	36.57	35.09	35.18	33.83	qfq	4,083,822	146,141,845	-2.58%
2024-10-16	36.00	36.40	35.61	36.11	34.73	qfq	3,734,080	134,464,231	-0.74%
2024-10-15	37.20	37.60	36.35	36.38	34.99	qfq	3,705,728	136,941,392	-1.81%
2024-10-14	36.41	37.08	35.93	37.05	35.63	qfq	4,768,903	174,553,232	2.12%
2024-10-11	38.07	38.07	35.80	36.28	34.89	qfq	4,955,880	181,780,344	-4.58%
2024-10-10	37.64	38.80	37.26	38.02	36.56	qfq	8,333,377	317,888,091	2.59%
2024-10-09	38.86	39.73	36.60	37.06	35.64	qfq	11,229,635	429,282,700	-7.02%
2024-10-08	40.55	40.55	38.20	39.86	38.33	qfq	15,040,701	597,093,512	8.14%
2024-09-30	35.00	36.86	35.00	36.86	35.45	qfq	10,175,313	369,368,296	10.00%
2024-09-27	32.28	33.98	32.20	33.51	32.23	qfq	8,845,342	292,250,808	5.78%
2024-09-26	30.55	31.68	30.12	31.68	30.47	qfq	5,107,785	157,283,508	3.50%
2024-09-25	30.30	31.56	30.28	30.61	29.44	qfq	6,101,305	189,279,046	1.49%
2024-09-24	30.23	30.41	28.94	30.16	29.01	qfq	7,335,700	217,623,812	-0.10%
2024-09-23	31.35	31.49	29.80	30.19	29.03	qfq	5,740,526	174,049,652	-3.82%
2024-09-20	31.60	31.74	31.06	31.39	30.19	qfq	3,099,856	97,273,880	-0.92%
2024-09-19	32.49	32.49	31.61	31.68	30.47	qfq	3,410,300	108,854,440	-1.15%
2024-09-18	32.03	32.23	31.65	32.05	30.82	qfq	2,607,320	83,313,972	0.03%
2024-09-13	32.37	32.75	31.88	32.04	30.81	qfq	2,864,500	92,143,217	-1.02%
2024-09-12	32.96	33.20	32.26	32.37	31.13	qfq	2,816,153	91,768,757	-1.25%
2024-09-11	32.93	33.16	32.60	32.78	31.53	qfq	2,338,050	76,814,545	-0.55%
2024-09-10	31.72	33.05	31.72	32.96	31.70	qfq	4,592,021	148,993,698	3.16%
2024-09-09	31.89	32.66	31.63	31.95	30.73	qfq	2,964,669	95,155,145	-0.09%
2024-09-06	32.46	32.46	31.78	31.98	30.76	qfq	2,358,880	75,558,649	-1.20%
2024-09-05	31.64	32.76	31.64	32.37	31.13	qfq	4,090,455	132,435,617	2.31%
2024-09-04	31.50	31.91	31.40	31.64	30.43	qfq	3,472,500	110,180,512	-0.28%
2024-09-03	31.02	31.87	30.95	31.73	30.52	qfq	3,386,454	107,051,456	1.96%
2024-09-02	31.50	31.79	31.03	31.12	29.93	qfq	4,781,099	149,869,480	-1.11%
2024-08-30	30.59	31.80	30.59	31.47	30.27	qfq	9,424,795	297,447,407	2.01%
2024-08-29	30.21	31.09	30.01	30.85	29.67	qfq	3,942,658	120,680,417	2.56%
2024-08-28	30.31	30.58	29.56	30.08	28.93	qfq	4,465,557	134,182,187	-1.02%
2024-08-27	29.92	30.97	29.50	30.39	29.23	qfq	7,199,866	218,443,087	6.97%
2024-08-26	28.24	28.59	28.01	28.41	27.32	qfq	1,241,402	35,180,843	0.64%
2024-08-23	27.78	28.48	27.78	28.23	27.15	qfq	1,099,615	31,013,748	0.93%
2024-08-22	28.20	28.44	27.77	27.97	26.90	qfq	1,398,360	39,198,800	-1.31%
2024-08-21	28.39	28.92	28.10	28.34	27.26	qfq	1,227,469	35,073,139	-0.21%
2024-08-20	28.67	28.86	28.18	28.40	27.31	qfq	1,599,594	45,444,794	-0.87%
2024-08-19	29.08	29.39	28.59	28.65	27.55	qfq	1,695,002	49,001,067	-1.41%
2024-08-16	28.92	29.50	28.68	29.06	27.95	qfq	1,773,391	51,776,596	0.87%
2024-08-15	28.41	29.33	28.20	28.81	27.71	qfq	1,971,751	56,839,113	0.95%
2024-08-14	28.73	28.97	28.52	28.54	27.45	qfq	1,280,100	36,736,348	-0.83%
2024-08-13	28.58	28.90	28.46	28.78	27.68	qfq	1,255,969	36,018,237	0.24%
2024-08-12	29.15	29.23	28.64	28.71	27.61	qfq	1,484,823	42,957,320	-1.51%
2024-08-09	29.81	30.06	29.00	29.15	28.03	qfq	1,497,400	44,213,877	-2.05%
2024-08-08	29.51	30.02	29.39	29.76	28.62	qfq	1,564,356	46,564,923	0.20%
2024-08-07	29.64	30.27	29.61	29.70	28.56	qfq	1,591,267	47,553,299	-0.50%
2024-08-06	29.50	29.88	29.00	29.85	28.71	qfq	2,574,628	76,099,476	2.26%
2024-08-05	29.59	30.05	29.04	29.19	28.07	qfq	3,617,244	106,456,268	-1.39%
2024-08-02	29.80	30.22	29.51	29.60	28.47	qfq	2,309,672	68,798,883	-1.43%
2024-08-01	29.71	30.26	29.32	30.03	28.88	qfq	2,976,205	88,753,157	1.04%
2024-07-31	29.07	29.79	28.79	29.72	28.58	qfq	3,506,973	103,013,032	2.06%
2024-07-30	28.66	29.26	28.22	29.12	28.01	qfq	2,641,600	76,049,207	1.22%
2024-07-29	28.85	29.16	28.31	28.77	27.67	qfq	2,082,760	59,760,500	-0.03%
2024-07-26	28.09	28.80	27.98	28.78	27.68	qfq	1,817,300	51,641,705	2.90%
2024-07-25	27.70	28.33	27.66	27.97	26.90	qfq	1,675,328	46,843,145	-0.18%
2024-07-24	28.62	28.88	27.85	28.02	26.95	qfq	2,115,800	59,513,781	-1.96%
2024-07-23	29.78	29.89	28.56	28.58	27.49	qfq	2,024,660	59,074,774	-4.32%
2024-07-22	30.44	30.53	29.73	29.87	28.73	qfq	2,117,744	63,369,456	-1.45%
2024-07-19	29.74	30.44	29.51	30.31	29.15	qfq	2,630,788	79,166,269	1.47%
2024-07-18	30.26	30.35	29.31	29.87	28.73	qfq	2,765,596	82,203,229	-2.03%
2024-07-17	30.47	30.68	30.16	30.49	29.32	qfq	3,330,414	101,419,440	0.03%
2024-07-16	28.54	30.57	28.52	30.48	29.31	qfq	5,159,864	153,995,632	6.28%
2024-07-15	28.54	28.80	28.40	28.68	27.58	qfq	1,634,387	46,819,219	-0.03%
2024-07-12	28.76	28.86	28.47	28.69	27.59	qfq	1,780,464	51,151,875	-0.31%
2024-07-11	28.39	28.89	28.07	28.78	27.68	qfq	2,878,046	82,299,841	3.04%
2024-07-10	27.69	28.35	27.62	27.93	26.86	qfq	2,032,800	57,001,785	0.40%
2024-07-09	26.98	27.98	26.84	27.82	26.76	qfq	2,474,218	67,803,003	2.58%
2024-07-08	27.82	27.90	26.99	27.12	26.08	qfq	2,165,574	59,086,730	-2.73%
2024-07-05	27.99	28.09	27.52	27.88	26.81	qfq	1,659,523	46,155,289	-0.61%
2024-07-04	28.70	28.95	27.99	28.05	26.98	qfq	1,896,137	53,586,243	-2.06%
2024-07-03	28.79	28.99	28.41	28.64	27.54	qfq	1,640,000	47,059,038	-0.66%
2024-07-02	29.21	29.50	28.69	28.83	27.73	qfq	2,195,294	63,676,875	-1.47%
2024-07-01	29.44	29.66	28.76	29.26	28.14	qfq	2,729,000	79,752,764	-0.91%
2024-06-28	28.29	29.80	28.29	29.53	28.40	qfq	5,081,900	149,312,511	4.13%
2024-06-27	28.33	28.88	28.20	28.36	27.27	qfq	2,976,647	84,758,234	-0.53%
2024-06-26	27.60	28.55	27.32	28.51	27.42	qfq	2,965,144	82,663,215	3.30%
2024-06-25	27.86	27.99	27.28	27.60	26.54	qfq	3,307,947	91,434,638	-0.93%
2024-06-24	28.73	28.73	27.82	27.86	26.79	qfq	4,503,100	127,211,516	-4.82%
2024-06-21	28.70	29.27	28.35	29.27	28.15	qfq	4,515,493	130,321,552	1.42%
2024-06-20	29.71	29.90	28.83	28.86	27.76	qfq	4,500,678	131,627,176	-3.25%
2024-06-19	30.64	30.65	29.69	29.83	28.69	qfq	3,399,892	101,916,875	-2.55%
2024-06-18	30.12	30.95	30.02	30.61	29.44	qfq	4,053,259	123,983,235	1.73%
2024-06-17	30.00	30.50	29.76	30.09	28.94	qfq	4,704,031	141,818,973	-0.69%
2024-06-14	30.60	30.70	29.57	30.30	29.14	qfq	6,474,811	194,115,387	-1.21%
2024-06-13	30.71	31.23	30.06	30.67	29.50	qfq	5,216,699	160,254,025	-0.10%
2024-06-12	30.95	31.50	30.65	30.70	29.53	qfq	4,077,192	126,429,892	-1.41%
2024-06-11	30.97	31.35	30.58	31.14	29.95	qfq	2,961,484	91,994,521	0.35%
2024-06-07	31.81	32.17	30.86	31.03	29.84	qfq	3,842,872	120,507,676	-2.70%
2024-06-06	32.92	32.99	31.71	31.89	30.67	qfq	3,598,066	116,117,791	-2.15%
2024-06-05	32.78	33.35	32.59	32.59	31.34	qfq	2,466,071	81,145,446	-0.46%
2024-06-04	32.61	32.81	32.13	32.74	31.49	qfq	2,808,900	91,097,350	-0.37%
2024-06-03	33.16	33.16	32.57	32.86	31.60	qfq	3,257,204	106,863,077	0.12%
2024-05-31	32.47	33.24	32.42	32.82	31.56	qfq	3,332,779	109,920,593	1.23%
2024-05-30	32.32	32.88	31.70	32.42	31.18	qfq	2,654,238	85,988,742	-0.06%
2024-05-29	32.01	32.69	32.00	32.44	31.20	qfq	2,768,240	89,749,126	-1.10%
2024-05-28	32.92	33.41	32.63	32.80	30.73	qfq	2,368,715	78,191,552	-0.30%
2024-05-27	33.00	33.13	32.33	32.90	30.83	qfq	3,847,500	125,709,856	-0.12%
2024-05-24	33.78	34.15	32.90	32.94	30.86	qfq	3,474,590	116,187,953	-3.09%
2024-05-23	34.80	34.90	33.88	33.99	31.85	qfq	3,496,738	120,022,833	-2.27%
2024-05-22	34.63	34.97	34.25	34.78	32.59	qfq	3,373,770	116,759,644	0.03%
2024-05-21	34.10	34.99	34.00	34.77	32.58	qfq	3,987,800	138,356,354	1.52%
2024-05-20	34.36	34.47	33.84	34.25	32.09	qfq	3,426,000	117,046,966	-0.15%
2024-05-17	33.25	34.30	32.90	34.30	32.14	qfq	4,237,870	142,926,713	3.44%
2024-05-16	33.00	33.65	32.94	33.16	31.07	qfq	3,012,570	100,485,235	0.73%
2024-05-15	33.01	33.38	32.73	32.92	30.85	qfq	2,283,560	75,488,210	-0.54%
2024-05-14	32.63	33.16	32.52	33.10	31.01	qfq	3,304,405	108,691,781	1.60%
2024-05-13	32.81	33.12	32.35	32.58	30.53	qfq	3,258,200	106,219,177	-1.15%
2024-05-10	33.54	33.78	32.73	32.96	30.88	qfq	2,605,000	86,084,263	-1.29%
2024-05-09	32.72	33.59	32.72	33.39	31.29	qfq	3,471,310	115,321,286	2.02%
2024-05-08	33.18	33.18	32.58	32.73	30.67	qfq	2,875,300	94,401,531	-1.53%
2024-05-07	33.41	33.65	32.97	33.24	31.15	qfq	4,355,989	144,587,165	0.12%
2024-05-06	33.90	34.30	32.91	33.20	31.11	qfq	6,409,100	215,313,699	-0.98%
2024-04-30	33.41	33.70	33.06	33.53	31.42	qfq	3,799,777	126,924,932	0.36%
2024-04-29	32.11	33.58	32.11	33.41	31.30	qfq	5,465,930	180,538,645	4.50%
2024-04-26	31.02	32.10	30.90	31.97	29.96	qfq	4,968,987	157,370,417	3.00%
2024-04-25	31.79	31.79	30.54	31.04	29.08	qfq	6,445,494	201,062,763	-4.05%
2024-04-24	32.40	32.58	31.88	32.35	30.31	qfq	2,760,100	88,873,580	-0.28%
2024-04-23	32.54	32.91	31.94	32.44	30.40	qfq	2,902,900	93,941,234	-0.49%
2024-04-22	31.81	32.79	31.28	32.60	30.55	qfq	3,793,400	122,101,104	1.59%
2024-04-19	32.60	32.60	31.65	32.09	30.07	qfq	2,878,975	92,232,957	-2.05%
2024-04-18	32.72	33.45	32.06	32.76	30.70	qfq	3,451,104	113,186,712	0.00%
2024-04-17	31.50	32.78	31.35	32.76	30.70	qfq	4,028,428	129,706,498	5.30%
2024-04-16	31.90	32.27	31.06	31.11	29.15	qfq	4,252,013	133,755,804	-2.84%
2024-04-15	32.20	32.78	31.57	32.02	30.00	qfq	4,403,687	141,577,140	0.09%
2024-04-12	32.00	32.58	31.90	31.99	29.97	qfq	3,252,126	104,789,751	-0.09%
2024-04-11	32.50	32.96	31.92	32.02	30.00	qfq	3,403,400	110,258,630	-1.54%
2024-04-10	33.57	33.58	32.30	32.52	30.47	qfq	3,702,000	121,061,585	-3.13%
2024-04-09	33.78	33.78	33.16	33.57	31.45	qfq	2,668,681	89,314,539	0.12%
2024-04-08	34.59	34.59	33.47	33.53	31.42	qfq	2,525,850	85,639,844	-3.26%
2024-04-03	35.30	35.42	34.46	34.66	32.48	qfq	2,679,473	93,085,785	-1.79%
2024-04-02	35.91	36.09	35.03	35.29	33.07	qfq	2,574,674	91,301,586	-2.05%
2024-04-01	34.57	36.44	34.57	36.03	33.76	qfq	4,127,762	147,999,901	4.25%
2024-03-29	34.15	34.66	33.11	34.56	32.38	qfq	3,145,513	106,715,394	1.26%
2024-03-28	33.28	34.30	33.11	34.13	31.98	qfq	3,590,369	121,437,380	2.40%
2024-03-27	34.55	34.55	33.33	33.33	31.23	qfq	3,228,566	109,104,637	-3.19%
2024-03-26	35.14	35.46	34.22	34.43	32.26	qfq	2,965,073	102,805,088	-2.10%
2024-03-25	36.33	36.35	35.17	35.17	32.95	qfq	2,977,153	106,404,637	-3.27%
2024-03-22	37.36	37.36	36.03	36.36	34.07	qfq	3,084,093	112,459,829	-2.47%
2024-03-21	38.10	38.27	37.23	37.28	34.93	qfq	2,640,300	99,226,124	-1.74%
2024-03-20	38.10	38.28	37.58	37.94	35.55	qfq	2,557,551	96,983,680	-0.32%
2024-03-19	38.20	38.68	37.95	38.06	35.66	qfq	3,031,588	116,081,662	-0.60%
2024-03-18	37.62	38.37	37.62	38.29	35.88	qfq	3,055,685	116,142,424	1.84%
2024-03-15	37.79	37.84	36.99	37.60	35.23	qfq	3,173,810	118,627,426	-0.50%
2024-03-14	38.93	39.14	37.40	37.79	35.41	qfq	4,369,096	166,826,653	-2.85%
2024-03-13	39.50	39.63	38.85	38.90	36.45	qfq	2,768,791	108,259,419	-0.87%
2024-03-12	39.66	39.86	38.88	39.24	36.77	qfq	2,763,600	108,328,423	0.41%
2024-03-11	38.30	39.23	37.94	39.08	36.62	qfq	2,637,324	102,318,781	2.04%
2024-03-08	38.41	38.69	37.73	38.30	35.89	qfq	1,688,387	64,465,784	0.26%
2024-03-07	39.57	39.60	38.20	38.20	35.79	qfq	2,290,507	88,623,781	-2.60%
2024-03-06	39.16	39.76	38.61	39.22	36.75	qfq	2,590,000	101,469,861	-0.71%
2024-03-05	39.59	40.30	39.23	39.50	37.01	qfq	3,330,013	132,329,277	-1.25%
2024-03-04	40.22	40.58	39.66	40.00	37.48	qfq	2,761,049	110,685,004	-0.30%
2024-03-01	39.39	40.40	39.25	40.12	37.59	qfq	3,838,680	153,661,191	2.24%
2024-02-29	37.45	39.60	37.42	39.24	36.77	qfq	4,436,973	172,474,083	4.42%
2024-02-28	39.20	40.10	37.58	37.58	35.21	qfq	4,819,814	188,033,709	-4.11%
2024-02-27	38.14	39.19	37.90	39.19	36.72	qfq	3,515,176	135,860,329	2.35%
2024-02-26	38.09	38.76	37.68	38.29	35.88	qfq	2,784,799	106,622,932	0.24%
2024-02-23	37.83	38.29	37.33	38.20	35.79	qfq	2,523,394	95,232,093	1.49%
2024-02-22	36.73	37.70	36.73	37.64	35.27	qfq	2,634,746	98,771,155	2.03%
2024-02-21	36.61	37.70	36.11	36.89	34.57	qfq	3,893,031	144,103,934	0.63%
2024-02-20	36.13	36.79	35.83	36.66	34.35	qfq	2,943,196	107,036,350	0.47%
2024-02-19	36.80	37.17	36.06	36.49	34.19	qfq	4,461,779	162,777,917	1.08%
2024-02-08	35.44	36.30	34.63	36.10	33.83	qfq	5,755,473	204,902,884	1.86%
2024-02-07	34.89	35.88	34.33	35.44	33.21	qfq	4,945,329	174,290,635	2.43%
2024-02-06	32.53	34.74	32.05	34.60	32.42	qfq	5,970,951	200,759,166	6.36%
2024-02-05	33.11	33.44	31.13	32.53	30.48	qfq	6,525,656	211,091,717	-1.75%
2024-02-02	34.30	35.09	32.00	33.11	31.02	qfq	4,836,987	162,152,618	-3.38%
2024-02-01	34.26	35.02	33.50	34.27	32.11	qfq	3,899,159	133,736,986	0.03%
2024-01-31	35.80	36.19	34.25	34.26	32.10	qfq	5,130,201	178,451,705	-4.86%
2024-01-30	37.30	37.30	36.01	36.01	33.74	qfq	4,087,761	149,651,280	-3.46%
2024-01-29	39.00	39.20	37.24	37.30	34.95	qfq	3,050,495	115,344,105	-4.31%
2024-01-26	39.40	39.42	38.82	38.98	36.52	qfq	2,393,779	93,540,399	-1.66%
2024-01-25	39.08	39.76	38.40	39.64	37.14	qfq	2,039,251	80,126,826	1.75%
2024-01-24	38.97	39.28	37.93	38.96	36.50	qfq	2,830,929	109,531,862	0.39%
2024-01-23	37.70	39.09	37.34	38.81	36.36	qfq	2,621,909	100,783,168	2.24%
2024-01-22	39.39	39.47	37.70	37.96	35.57	qfq	3,144,813	122,004,006	-3.68%
2024-01-19	39.50	40.20	39.28	39.41	36.93	qfq	2,508,280	99,647,309	-0.23%
2024-01-18	38.75	39.80	38.06	39.50	37.01	qfq	3,066,865	118,861,871	1.41%
2024-01-17	40.01	40.25	38.94	38.95	36.50	qfq	1,760,811	69,612,296	-2.63%
2024-01-16	40.08	40.35	39.33	40.00	37.48	qfq	2,762,687	109,931,734	-0.27%
2024-01-15	40.52	40.74	39.94	40.11	37.58	qfq	1,963,998	79,068,572	-1.06%
2024-01-12	41.05	41.30	40.46	40.54	37.99	qfq	1,713,897	69,860,820	-1.58%
2024-01-11	40.20	41.35	40.10	41.19	38.59	qfq	1,857,581	76,014,690	2.44%
2024-01-10	40.10	40.92	39.05	40.21	37.68	qfq	2,415,458	97,031,552	0.25%
2024-01-09	40.39	40.77	39.85	40.11	37.58	qfq	2,365,129	95,256,023	-0.45%
2024-01-08	41.51	41.51	40.15	40.29	37.75	qfq	2,761,531	112,107,589	-2.73%
2024-01-05	42.39	42.47	41.20	41.42	38.81	qfq	2,332,541	97,418,896	-2.08%
2024-01-04	43.41	43.42	42.08	42.30	39.63	qfq	2,898,506	123,105,718	-2.62%
2024-01-03	43.99	44.20	43.00	43.44	40.70	qfq	2,837,620	123,430,722	-1.43%
2024-01-02	45.79	45.79	44.03	44.07	41.29	qfq	3,254,028	144,965,757	-3.69%
2023-12-29	45.17	46.10	44.76	45.76	42.88	qfq	2,556,331	116,849,596	1.94%
2023-12-28	43.10	45.33	42.77	44.89	42.06	qfq	3,185,690	142,116,894	4.15%
2023-12-27	42.55	43.20	42.51	43.10	40.38	qfq	1,369,402	58,762,619	0.82%
2023-12-26	43.46	43.46	42.48	42.75	40.06	qfq	1,699,436	72,579,690	-1.61%
2023-12-25	43.29	43.90	43.21	43.45	40.71	qfq	1,755,050	76,415,316	0.37%
2023-12-22	43.78	44.08	43.10	43.29	40.56	qfq	1,717,477	74,660,375	-0.94%
2023-12-21	43.20	44.05	42.89	43.70	40.95	qfq	1,797,260	78,041,067	1.02%
2023-12-20	43.98	44.63	43.23	43.26	40.53	qfq	2,246,900	98,793,674	-1.30%
2023-12-19	43.41	44.60	43.11	43.83	41.07	qfq	2,210,685	96,846,395	0.62%
2023-12-18	43.88	44.35	43.41	43.56	40.82	qfq	1,851,300	81,088,600	-1.11%
2023-12-15	44.27	44.68	43.95	44.05	41.27	qfq	1,766,240	78,127,478	-0.56%
2023-12-14	45.00	45.57	44.16	44.30	41.51	qfq	1,947,285	87,258,449	-1.29%
2023-12-13	46.14	46.14	44.88	44.88	42.05	qfq	2,717,567	123,106,339	-2.24%
2023-12-12	45.33	46.06	45.13	45.91	43.02	qfq	2,441,800	111,832,094	0.99%
2023-12-11	45.22	45.59	43.68	45.46	42.60	qfq	2,928,740	130,855,975	0.53%
2023-12-08	43.85	45.68	43.68	45.22	42.37	qfq	3,362,397	150,142,719	2.77%
2023-12-07	43.93	44.77	43.65	44.00	41.23	qfq	2,462,660	108,574,840	0.02%
2023-12-06	43.58	44.20	43.24	43.99	41.22	qfq	2,263,775	99,136,133	0.64%
2023-12-05	45.12	45.24	43.68	43.71	40.96	qfq	2,421,450	107,756,349	-3.13%
2023-12-04	45.64	45.70	44.89	45.12	42.28	qfq	2,159,200	97,790,715	-1.05%
2023-12-01	45.24	45.97	44.45	45.60	42.73	qfq	2,510,602	113,363,695	0.71%
2023-11-30	45.35	45.38	44.55	45.28	42.43	qfq	2,316,871	104,280,831	-0.04%
2023-11-29	46.25	46.25	45.13	45.30	42.45	qfq	2,185,819	99,408,710	-1.84%
2023-11-28	45.04	46.25	44.96	46.15	43.24	qfq	2,638,326	120,603,458	2.42%
2023-11-27	44.63	45.23	44.55	45.06	42.22	qfq	2,435,937	109,201,966	-0.55%
2023-11-24	45.31	45.80	44.65	45.31	42.45	qfq	2,465,650	111,447,563	-0.35%
2023-11-23	44.60	45.57	44.53	45.47	42.60	qfq	1,898,953	85,599,603	1.70%
2023-11-22	45.46	45.64	44.70	44.71	41.89	qfq	1,654,792	74,532,648	-1.63%
2023-11-21	45.86	46.29	45.34	45.45	42.59	qfq	1,867,928	85,512,115	-0.76%
2023-11-20	45.62	46.13	44.96	45.80	42.91	qfq	2,565,102	116,948,908	0.50%
2023-11-17	45.83	46.05	45.33	45.57	42.70	qfq	2,062,297	94,027,371	-0.57%
2023-11-16	46.00	46.43	45.28	45.83	42.94	qfq	3,227,900	148,376,314	-0.37%
2023-11-15	46.10	46.65	45.63	46.00	43.10	qfq	3,957,409	182,228,101	1.41%
2023-11-14	44.77	46.20	44.74	45.36	42.50	qfq	3,391,634	154,307,208	1.39%
2023-11-13	44.62	45.80	44.45	44.74	41.92	qfq	3,470,458	156,013,178	0.54%
2023-11-10	44.70	45.24	44.44	44.50	41.70	qfq	2,533,760	113,155,267	-0.89%
2023-11-09	45.38	45.58	44.73	44.90	42.07	qfq	2,734,130	123,234,401	-1.14%
2023-11-08	44.76	46.50	44.42	45.42	42.56	qfq	4,216,200	192,118,049	1.43%
2023-11-07	44.57	45.00	43.85	44.78	41.96	qfq	3,185,574	141,517,445	0.43%
2023-11-06	42.92	44.70	42.92	44.59	41.78	qfq	4,959,705	218,318,353	4.57%
2023-11-03	41.34	42.81	41.34	42.64	39.95	qfq	3,711,237	157,507,942	2.95%
2023-11-02	42.02	42.78	41.30	41.42	38.81	qfq	3,156,758	132,022,622	-1.45%
2023-11-01	41.99	42.45	41.67	42.03	39.38	qfq	2,858,974	120,302,752	0.10%
2023-10-31	43.12	43.25	41.89	41.99	39.34	qfq	4,128,302	174,854,870	-2.46%
2023-10-30	42.38	43.56	42.00	43.05	40.34	qfq	4,586,910	196,895,287	1.22%
2023-10-27	42.13	43.04	41.31	42.53	39.85	qfq	4,896,639	205,470,110	0.54%
2023-10-26	42.30	42.69	41.63	42.30	39.63	qfq	3,276,125	137,548,149	-0.80%
2023-10-25	44.50	44.68	42.55	42.64	39.95	qfq	4,931,940	212,630,810	-2.31%
2023-10-24	45.00	45.83	42.85	43.65	40.90	qfq	7,282,900	317,899,595	-3.73%
2023-10-23	45.90	46.58	44.88	45.34	42.48	qfq	3,831,586	174,313,770	-1.61%
2023-10-20	48.72	48.98	45.90	46.08	43.18	qfq	4,411,453	207,215,683	-5.63%
2023-10-19	50.31	51.29	48.80	48.83	45.75	qfq	3,704,100	183,389,205	-3.99%
2023-10-18	51.77	51.93	50.47	50.86	47.66	qfq	1,521,062	77,500,009	-2.38%
2023-10-17	52.62	53.23	51.36	52.10	48.82	qfq	2,364,454	122,913,421	-0.44%
2023-10-16	54.00	54.03	52.00	52.33	49.03	qfq	2,863,785	150,229,333	-3.09%
2023-10-13	53.15	54.44	52.82	54.00	50.60	qfq	2,242,785	120,859,860	0.99%
2023-10-12	53.54	54.13	52.66	53.47	50.10	qfq	2,085,032	111,306,168	0.91%
2023-10-11	51.49	53.99	51.32	52.99	49.65	qfq	3,978,945	210,608,235	3.76%
2023-10-10	51.42	51.62	50.81	51.07	47.85	qfq	1,573,269	80,586,619	-0.64%
2023-10-09	50.72	51.74	50.12	51.40	48.16	qfq	2,299,120	117,554,375	1.40%
2023-09-28	50.48	51.65	50.28	50.69	47.50	qfq	2,293,337	116,705,603	0.42%
2023-09-27	49.62	51.08	49.62	50.48	47.30	qfq	1,800,363	90,786,995	1.49%
2023-09-26	50.28	51.58	49.62	49.74	46.61	qfq	2,411,887	121,545,884	-0.18%
2023-09-25	50.86	50.86	49.70	49.83	46.69	qfq	1,472,402	73,545,512	-2.01%
2023-09-22	48.18	50.85	48.18	50.85	47.65	qfq	2,458,548	122,618,146	5.24%
2023-09-21	48.53	48.75	48.15	48.32	45.28	qfq	1,546,973	74,961,788	-0.88%
2023-09-20	49.40	49.58	48.75	48.75	45.68	qfq	1,633,906	80,151,606	-1.38%
2023-09-19	50.05	50.05	48.90	49.43	46.32	qfq	1,964,776	96,851,136	-1.18%
2023-09-18	49.73	51.47	49.73	50.02	46.87	qfq	2,747,999	138,685,891	0.04%
2023-09-15	51.52	51.70	49.69	50.00	46.85	qfq	3,828,333	192,229,628	-2.91%
2023-09-14	52.09	52.10	51.20	51.50	48.25	qfq	1,157,601	59,686,191	-0.64%
2023-09-13	52.89	53.27	51.70	51.83	48.56	qfq	1,718,800	89,511,700	-2.50%
2023-09-12	53.05	53.42	52.71	53.16	49.81	qfq	1,119,597	59,431,594	0.40%
2023-09-11	52.18	53.45	52.03	52.95	49.61	qfq	1,353,762	71,417,588	1.48%
2023-09-08	52.39	52.55	51.60	52.18	48.89	qfq	1,528,637	79,664,525	-0.42%
2023-09-07	53.55	53.55	52.39	52.40	49.10	qfq	1,769,755	93,643,637	-2.40%
2023-09-06	53.35	53.88	52.89	53.69	50.31	qfq	1,229,501	65,689,607	0.37%
2023-09-05	53.60	54.70	53.23	53.49	50.12	qfq	2,005,773	108,011,417	-0.09%
2023-09-04	52.94	53.64	52.74	53.54	50.17	qfq	1,719,010	91,692,737	1.15%
2023-09-01	53.29	54.15	52.70	52.93	49.59	qfq	1,360,965	72,477,419	-0.68%
2023-08-31	53.38	53.85	52.88	53.29	49.93	qfq	1,487,321	79,471,580	-0.11%
2023-08-30	53.00	54.28	52.80	53.35	49.99	qfq	1,959,700	104,937,742	1.48%
2023-08-29	51.65	53.00	51.48	52.57	49.26	qfq	2,387,720	125,228,164	1.49%
2023-08-28	54.50	55.82	51.55	51.80	48.54	qfq	2,824,617	149,851,639	-0.12%
2023-08-25	53.15	53.22	51.45	51.86	48.59	qfq	2,362,652	123,230,322	-1.61%
2023-08-24	53.27	53.54	52.66	52.71	49.39	qfq	1,285,024	68,240,310	-0.75%
2023-08-23	54.56	54.70	52.98	53.11	49.76	qfq	1,644,340	88,341,995	-2.69%
2023-08-22	53.75	54.80	52.98	54.58	51.14	qfq	2,620,815	140,907,487	2.02%
2023-08-21	54.60	55.10	53.35	53.50	50.13	qfq	2,711,001	146,651,666	-2.07%
2023-08-18	56.93	57.01	54.62	54.63	51.19	qfq	1,852,264	102,946,333	-3.48%
2023-08-17	56.32	57.10	56.12	56.60	53.03	qfq	1,482,740	83,987,338	0.00%
2023-08-16	56.38	57.35	56.30	56.60	53.03	qfq	1,363,243	77,520,112	-0.18%
2023-08-15	58.51	58.69	56.32	56.70	53.13	qfq	2,884,784	164,200,132	-2.83%
2023-08-14	58.53	58.54	57.25	58.35	54.67	qfq	2,650,925	153,518,312	-0.78%
2023-08-11	60.19	60.19	58.40	58.81	55.10	qfq	2,102,241	124,240,471	-2.23%
2023-08-10	59.80	60.49	59.58	60.15	56.36	qfq	1,609,400	96,786,263	0.59%
2023-08-09	61.00	61.39	59.56	59.80	56.03	qfq	2,672,306	161,005,029	-2.32%
2023-08-08	62.33	62.61	61.18	61.22	57.36	qfq	1,848,738	114,105,959	-2.25%
2023-08-07	62.78	63.08	62.50	62.63	58.68	qfq	1,399,367	87,776,824	-0.24%
2023-08-04	62.65	63.59	62.50	62.78	58.82	qfq	2,279,419	143,649,150	0.32%
2023-08-03	62.05	62.76	61.87	62.58	58.64	qfq	1,405,372	87,668,308	0.47%
2023-08-02	62.00	62.75	61.93	62.29	58.36	qfq	1,119,692	69,804,308	0.11%
2023-08-01	61.85	62.75	61.81	62.22	58.30	qfq	2,185,699	136,029,016	0.76%
2023-07-31	62.00	63.23	61.53	61.75	57.86	qfq	3,040,390	189,183,686	-0.37%
2023-07-28	60.72	62.12	60.49	61.98	58.07	qfq	1,793,750	110,052,447	1.44%
2023-07-27	62.15	62.80	60.91	61.10	57.25	qfq	2,690,435	166,273,013	-1.61%
2023-07-26	62.52	62.68	61.53	62.10	58.19	qfq	1,290,319	80,164,128	-0.94%
2023-07-25	61.26	62.83	61.26	62.69	58.74	qfq	1,965,188	121,990,001	3.02%
2023-07-24	61.38	61.75	60.54	60.85	57.02	qfq	1,517,820	92,518,001	-0.65%
2023-07-21	61.72	62.19	61.03	61.25	57.39	qfq	1,509,042	92,818,399	-1.23%
2023-07-20	62.56	62.90	61.82	62.01	58.10	qfq	1,556,850	97,050,183	-0.78%
2023-07-19	62.54	62.85	62.00	62.50	58.56	qfq	1,445,300	90,125,831	-0.08%
2023-07-18	63.26	63.79	62.20	62.55	58.61	qfq	1,181,989	74,102,472	-0.59%