SECURITY DETAIL · RAW DATA

博硕科技300951.SZ

ASZSECNYSTOCK

最近收盘价35.342026-07-17

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

最近交易日2026-07-17

成交量（股）4,243,802

成交额（元）154,318,559

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-18	2026-05-25	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-23	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-23	bonus_share	—	—	0.4	—	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	38.47	39.06	34.89	35.34	35.34	qfq	4,243,802	154,318,559	-9.10%
2026-07-16	40.81	42.49	38.36	38.88	38.88	qfq	2,905,960	117,257,986	-4.73%
2026-07-15	41.19	42.67	40.09	40.81	40.81	qfq	2,385,270	98,277,361	-0.49%
2026-07-14	41.85	42.31	39.68	41.01	41.01	qfq	2,102,291	86,055,660	-0.12%
2026-07-13	44.86	44.86	40.81	41.06	41.06	qfq	2,853,020	121,910,643	-8.65%
2026-07-10	47.40	48.44	44.85	44.95	44.95	qfq	2,314,560	108,685,306	-5.37%
2026-07-09	44.38	47.72	43.48	47.50	47.50	qfq	2,964,012	134,595,381	9.04%
2026-07-08	45.00	46.05	43.47	43.56	43.56	qfq	2,412,342	107,080,550	-3.07%
2026-07-07	48.25	48.25	44.61	44.94	44.94	qfq	2,400,153	109,868,080	-5.87%
2026-07-06	49.27	50.35	46.56	47.74	47.74	qfq	2,894,700	140,384,654	-3.16%
2026-07-03	50.45	51.14	48.73	49.30	49.30	qfq	2,755,966	136,741,633	-3.31%
2026-07-02	51.42	53.30	50.40	50.99	50.99	qfq	3,630,307	186,873,061	-2.56%
2026-07-01	49.40	52.68	49.00	52.33	52.33	qfq	4,917,190	253,869,843	3.62%
2026-06-30	46.53	52.09	45.80	50.50	50.50	qfq	7,065,343	342,007,487	10.48%
2026-06-29	48.61	49.09	44.23	45.71	45.71	qfq	6,387,647	296,592,694	-7.81%
2026-06-26	51.92	54.20	48.83	49.58	49.58	qfq	6,610,054	336,388,856	-7.60%
2026-06-25	57.35	57.54	52.60	53.66	53.66	qfq	5,656,553	305,206,292	-6.43%
2026-06-24	58.00	58.72	55.51	57.35	57.35	qfq	5,538,766	316,114,540	-1.83%
2026-06-23	56.93	59.78	56.53	58.42	58.42	qfq	7,764,614	453,435,103	0.24%
2026-06-22	49.50	58.70	48.00	58.28	58.28	qfq	11,854,834	643,237,648	17.74%
2026-06-18	45.05	52.25	44.22	49.50	49.50	qfq	9,057,027	452,230,714	9.88%
2026-06-17	44.51	45.07	44.00	45.05	45.05	qfq	3,208,194	142,466,497	0.81%
2026-06-16	43.88	45.48	43.58	44.69	44.69	qfq	3,210,445	143,103,767	0.83%
2026-06-15	43.44	44.60	42.72	44.32	44.32	qfq	3,195,350	140,522,149	3.17%
2026-06-12	43.76	45.89	42.60	42.96	42.96	qfq	4,037,405	176,733,986	-1.69%
2026-06-11	42.86	43.97	41.89	43.70	43.70	qfq	3,631,795	156,648,475	0.48%
2026-06-10	42.50	43.79	42.16	43.49	43.49	qfq	3,517,385	151,131,477	0.74%
2026-06-09	43.99	44.10	41.88	43.17	43.17	qfq	5,071,814	216,805,607	-1.86%
2026-06-08	41.00	44.43	40.65	43.99	43.99	qfq	5,840,869	255,126,097	2.85%
2026-06-05	41.88	43.88	41.58	42.77	42.77	qfq	4,580,541	196,687,857	1.47%
2026-06-04	40.14	42.74	39.55	42.15	42.15	qfq	3,923,887	164,469,615	2.80%
2026-06-03	40.00	42.53	39.51	41.00	41.00	qfq	4,228,610	174,220,024	3.27%
2026-06-02	38.81	39.94	38.56	39.70	39.70	qfq	3,753,596	147,133,706	2.40%
2026-06-01	38.73	39.88	38.26	38.77	38.77	qfq	3,597,042	139,751,147	-0.92%
2026-05-29	40.30	40.30	38.20	39.13	39.13	qfq	4,683,342	183,382,728	-2.52%
2026-05-28	39.36	40.48	38.90	40.14	40.14	qfq	2,811,224	111,999,884	1.96%
2026-05-27	39.15	39.78	38.67	39.37	39.37	qfq	3,516,698	137,671,163	-0.20%
2026-05-26	39.61	41.85	38.50	39.45	39.45	qfq	3,589,125	140,312,781	-0.43%
2026-05-25	38.06	39.88	37.88	39.62	39.62	qfq	5,227,677	204,450,233	3.31%
2026-05-22	37.26	38.48	37.06	38.35	37.75	qfq	3,273,061	124,137,430	4.58%
2026-05-21	37.16	37.85	36.52	36.67	36.10	qfq	4,676,715	174,438,098	-1.32%
2026-05-20	37.24	37.76	37.01	37.16	36.58	qfq	2,129,940	79,353,791	-1.01%
2026-05-19	36.50	37.59	36.21	37.54	36.95	qfq	2,255,620	83,417,577	2.74%
2026-05-18	36.00	36.93	35.67	36.54	35.97	qfq	2,098,620	76,298,390	1.16%
2026-05-15	36.55	37.11	35.90	36.12	35.56	qfq	3,086,315	112,204,587	-1.20%
2026-05-14	36.21	37.31	35.78	36.56	35.99	qfq	3,602,291	131,848,263	1.02%
2026-05-13	34.93	36.33	34.40	36.19	35.62	qfq	3,377,229	120,844,878	3.49%
2026-05-12	34.55	35.08	34.24	34.97	34.42	qfq	3,527,559	122,374,995	0.66%
2026-05-11	33.90	35.18	33.58	34.74	34.20	qfq	3,936,621	135,659,523	3.55%
2026-05-08	33.39	33.61	32.82	33.55	33.03	qfq	1,971,371	65,659,048	0.00%
2026-05-07	32.50	33.58	32.25	33.55	33.03	qfq	2,875,020	95,130,223	3.55%
2026-05-06	33.10	33.52	32.33	32.40	31.89	qfq	2,961,211	97,271,615	-1.37%
2026-04-30	32.30	33.07	31.95	32.85	32.34	qfq	2,473,833	80,754,901	1.80%
2026-04-29	32.01	33.17	32.00	32.27	31.77	qfq	2,604,102	84,398,396	0.22%
2026-04-28	33.35	33.46	31.95	32.20	31.70	qfq	3,388,110	110,196,729	-4.82%
2026-04-27	33.10	34.50	31.90	33.83	33.30	qfq	6,360,683	209,638,481	1.99%
2026-04-24	33.86	35.10	33.01	33.17	32.65	qfq	6,007,582	202,357,493	-3.24%
2026-04-23	35.50	35.95	33.56	34.28	33.74	qfq	10,151,006	351,288,721	-12.26%
2026-04-22	36.92	39.74	36.59	39.07	38.46	qfq	5,570,435	214,676,743	6.31%
2026-04-21	36.65	36.83	35.96	36.75	36.18	qfq	2,053,480	74,758,527	0.08%
2026-04-20	37.21	37.60	36.62	36.72	36.15	qfq	2,042,170	75,552,988	-1.32%
2026-04-17	38.01	38.06	36.85	37.21	36.63	qfq	2,860,759	106,469,258	-1.95%
2026-04-16	37.38	38.10	37.23	37.95	37.36	qfq	1,939,200	73,266,843	1.39%
2026-04-15	37.53	38.49	37.41	37.43	36.85	qfq	2,076,326	78,281,270	-0.24%
2026-04-14	37.96	38.28	37.15	37.52	36.93	qfq	2,205,093	82,840,767	-0.42%
2026-04-13	38.21	38.62	37.61	37.68	37.09	qfq	2,040,156	77,645,627	-1.13%
2026-04-10	38.08	38.88	37.87	38.11	37.51	qfq	2,310,410	88,525,183	1.09%
2026-04-09	37.59	38.08	37.39	37.70	37.11	qfq	1,554,710	58,741,321	-0.21%
2026-04-08	36.41	37.83	36.40	37.78	37.19	qfq	2,395,652	89,466,580	5.83%
2026-04-07	35.55	36.18	35.30	35.70	35.14	qfq	1,321,050	47,127,501	0.62%
2026-04-03	36.49	36.50	35.07	35.48	34.93	qfq	1,248,850	44,345,871	-2.07%
2026-04-02	37.11	37.11	35.80	36.23	35.66	qfq	1,638,462	59,675,687	-2.37%
2026-04-01	36.77	37.30	36.51	37.11	36.53	qfq	1,921,399	70,851,072	2.15%
2026-03-31	35.43	36.96	35.43	36.33	35.76	qfq	2,729,610	99,657,625	1.96%
2026-03-30	35.35	35.70	34.92	35.63	35.07	qfq	1,232,370	43,515,499	-0.08%
2026-03-27	34.84	36.00	34.39	35.66	35.10	qfq	1,527,956	54,182,857	2.15%
2026-03-26	35.12	35.77	34.64	34.91	34.36	qfq	1,813,993	63,917,708	-0.60%
2026-03-25	34.48	35.38	34.48	35.12	34.57	qfq	1,831,240	64,303,692	1.97%
2026-03-24	34.32	34.64	33.32	34.44	33.90	qfq	3,527,730	120,167,960	3.42%
2026-03-23	35.01	35.52	32.83	33.30	32.78	qfq	5,528,570	186,479,039	-7.68%
2026-03-20	37.45	37.88	36.02	36.07	35.51	qfq	1,876,780	69,113,099	-3.09%
2026-03-19	37.90	38.32	37.06	37.22	36.64	qfq	1,534,851	57,735,850	-3.12%
2026-03-18	38.10	38.49	37.63	38.42	37.82	qfq	1,583,027	60,459,386	1.64%
2026-03-17	39.01	39.19	37.65	37.80	37.21	qfq	1,842,555	70,612,341	-2.70%
2026-03-16	38.23	38.95	37.37	38.85	38.24	qfq	3,014,116	116,077,204	2.34%
2026-03-13	38.36	38.70	37.91	37.96	37.37	qfq	1,706,610	65,343,630	-1.91%
2026-03-12	38.85	39.06	37.90	38.70	38.10	qfq	1,789,710	68,781,942	-0.62%
2026-03-11	38.97	39.18	38.38	38.94	38.33	qfq	2,529,560	98,125,831	0.62%
2026-03-10	37.00	39.18	36.99	38.70	38.10	qfq	3,960,368	152,391,275	6.06%
2026-03-09	36.42	36.98	35.11	36.49	35.92	qfq	2,381,904	85,243,085	-1.56%
2026-03-06	37.07	37.32	36.48	37.07	36.49	qfq	1,021,980	37,869,807	0.22%
2026-03-05	36.62	37.57	36.62	36.99	36.41	qfq	1,601,141	59,494,032	2.61%
2026-03-04	36.10	36.53	35.73	36.05	35.49	qfq	1,587,464	57,311,505	-0.36%
2026-03-03	37.95	38.21	36.18	36.18	35.61	qfq	2,594,910	96,134,156	-4.61%
2026-03-02	38.17	38.64	37.68	37.93	37.34	qfq	2,635,996	100,391,841	-2.64%
2026-02-27	39.08	39.70	38.60	38.96	38.35	qfq	2,097,864	81,638,520	-0.92%
2026-02-26	38.92	39.36	38.72	39.32	38.71	qfq	2,755,732	107,826,510	1.37%
2026-02-25	38.70	38.80	38.22	38.79	38.18	qfq	2,082,237	80,220,714	0.23%
2026-02-24	38.45	38.82	37.88	38.70	38.10	qfq	2,707,910	104,275,760	1.65%
2026-02-13	37.79	38.88	37.65	38.07	37.48	qfq	2,817,299	108,261,800	0.50%
2026-02-12	37.77	38.20	37.53	37.88	37.29	qfq	1,503,023	56,936,314	0.48%
2026-02-11	37.39	38.15	37.25	37.70	37.11	qfq	1,562,613	59,003,921	0.83%
2026-02-10	37.36	38.10	37.36	37.39	36.81	qfq	1,719,061	64,707,035	0.11%
2026-02-09	36.68	37.84	36.64	37.35	36.77	qfq	2,552,716	95,349,722	2.58%
2026-02-06	36.05	36.96	35.61	36.41	35.84	qfq	1,412,546	51,524,242	1.00%
2026-02-05	35.96	36.37	35.93	36.05	35.49	qfq	751,942	27,146,344	-0.66%
2026-02-04	36.23	36.66	35.92	36.29	35.72	qfq	1,143,509	41,428,294	-0.52%
2026-02-03	35.71	36.66	35.47	36.48	35.91	qfq	1,440,798	52,002,766	2.91%
2026-02-02	35.77	36.60	35.38	35.45	34.90	qfq	1,278,033	45,948,882	-2.31%
2026-01-30	35.94	36.48	35.46	36.29	35.72	qfq	1,592,128	57,267,683	0.75%
2026-01-29	36.66	37.00	35.83	36.02	35.46	qfq	1,829,050	66,489,832	-2.17%
2026-01-28	37.17	37.53	36.63	36.82	36.24	qfq	1,545,950	57,130,961	-1.39%
2026-01-27	36.84	37.60	35.80	37.34	36.76	qfq	2,372,903	87,254,725	1.36%
2026-01-26	37.57	37.68	36.51	36.84	36.26	qfq	1,989,403	73,405,329	-1.89%
2026-01-23	37.35	37.55	36.99	37.55	36.96	qfq	1,955,017	72,911,990	1.00%
2026-01-22	37.32	38.74	37.11	37.18	36.60	qfq	2,273,152	85,155,380	0.38%
2026-01-21	36.60	37.17	36.36	37.04	36.46	qfq	1,451,305	53,502,292	0.98%
2026-01-20	36.86	37.09	36.24	36.68	36.11	qfq	1,495,844	54,813,048	-0.54%
2026-01-19	37.20	37.38	36.84	36.88	36.30	qfq	1,589,605	58,930,087	-0.86%
2026-01-16	36.80	37.33	36.38	37.20	36.62	qfq	2,575,875	95,252,812	1.92%
2026-01-15	35.95	36.65	35.68	36.50	35.93	qfq	2,365,350	85,907,277	1.39%
2026-01-14	36.10	36.75	35.46	36.00	35.44	qfq	2,727,062	98,667,376	0.06%
2026-01-13	37.00	37.26	35.93	35.98	35.42	qfq	2,649,560	96,433,554	-2.23%
2026-01-12	35.76	36.98	35.61	36.80	36.22	qfq	3,286,090	119,351,643	3.05%
2026-01-09	35.20	35.75	35.18	35.71	35.15	qfq	1,975,442	70,201,068	0.76%
2026-01-08	35.20	35.48	35.10	35.44	34.89	qfq	1,890,593	66,845,934	0.34%
2026-01-07	35.10	35.35	34.88	35.32	34.77	qfq	2,569,806	90,385,227	0.77%
2026-01-06	34.87	35.15	34.62	35.05	34.50	qfq	1,836,398	64,145,064	0.72%
2026-01-05	34.39	34.97	34.39	34.80	34.26	qfq	2,131,088	73,913,168	1.31%
2025-12-31	34.16	34.80	33.60	34.35	33.81	qfq	1,895,820	64,984,660	1.51%
2025-12-30	33.73	34.08	33.52	33.84	33.31	qfq	948,080	32,129,569	0.00%
2025-12-29	34.23	34.39	33.81	33.84	33.31	qfq	1,407,465	47,850,964	-1.14%
2025-12-26	34.68	34.68	34.09	34.23	33.70	qfq	1,301,538	44,749,810	-1.33%
2025-12-25	34.55	34.75	34.37	34.69	34.15	qfq	1,015,288	35,132,616	0.43%
2025-12-24	33.96	34.60	33.82	34.54	34.00	qfq	1,525,430	52,496,145	1.74%
2025-12-23	34.19	34.40	33.71	33.95	33.42	qfq	1,092,305	37,197,767	-0.53%
2025-12-22	33.84	34.46	33.76	34.13	33.60	qfq	1,300,560	44,385,995	1.16%
2025-12-19	33.75	33.99	33.65	33.74	33.21	qfq	956,540	32,301,097	0.12%
2025-12-18	33.23	33.98	33.12	33.70	33.17	qfq	1,492,880	50,406,232	1.11%
2025-12-17	33.48	33.60	32.52	33.33	32.81	qfq	1,440,533	47,583,751	0.21%
2025-12-16	33.70	33.78	32.90	33.26	32.74	qfq	1,162,140	38,580,726	-1.31%
2025-12-15	34.00	34.38	33.56	33.70	33.17	qfq	1,221,670	41,474,607	-1.26%
2025-12-12	33.89	34.46	33.51	34.13	33.60	qfq	1,380,750	47,146,639	0.47%
2025-12-11	34.67	34.75	33.96	33.97	33.44	qfq	1,475,097	50,466,249	-1.99%
2025-12-10	34.40	34.77	34.18	34.66	34.12	qfq	1,668,430	57,518,433	0.32%
2025-12-09	34.90	35.20	34.53	34.55	34.01	qfq	1,772,125	61,597,897	-1.73%
2025-12-08	34.90	35.35	34.61	35.16	34.61	qfq	2,288,520	80,119,178	1.24%
2025-12-05	34.32	34.90	34.00	34.73	34.19	qfq	1,750,910	60,330,783	1.28%
2025-12-04	35.00	35.13	34.20	34.29	33.75	qfq	2,140,413	73,784,304	-2.36%
2025-12-03	35.31	35.57	34.60	35.12	34.57	qfq	4,282,223	149,984,600	-1.68%
2025-12-02	34.53	35.88	34.31	35.72	35.16	qfq	6,858,744	242,548,744	3.84%
2025-12-01	33.54	34.90	33.40	34.40	33.86	qfq	2,331,473	79,935,632	2.81%
2025-11-28	33.47	33.57	33.03	33.46	32.94	qfq	1,431,898	47,720,509	-0.42%
2025-11-27	32.92	34.50	32.92	33.60	33.07	qfq	2,406,843	81,310,154	2.13%
2025-11-26	33.20	33.63	32.78	32.90	32.39	qfq	1,206,900	40,074,908	-0.90%
2025-11-25	32.94	33.87	32.76	33.20	32.68	qfq	1,457,351	48,684,664	1.44%
2025-11-24	32.60	33.02	32.29	32.73	32.22	qfq	1,040,260	33,937,251	1.11%
2025-11-21	33.50	33.83	32.21	32.37	31.86	qfq	1,793,140	58,708,259	-4.00%
2025-11-20	34.33	34.46	33.56	33.72	33.19	qfq	1,134,940	38,406,417	-0.91%
2025-11-19	34.60	34.74	33.71	34.03	33.50	qfq	1,426,583	48,811,015	-1.28%
2025-11-18	34.68	34.74	34.30	34.47	33.93	qfq	938,584	32,416,496	-0.23%
2025-11-17	35.05	35.05	34.39	34.55	34.01	qfq	886,570	30,680,169	0.12%
2025-11-14	35.24	35.29	34.51	34.51	33.97	qfq	1,359,170	47,423,493	-2.07%
2025-11-13	35.18	35.49	34.91	35.24	34.69	qfq	926,583	32,633,259	0.06%
2025-11-12	35.45	35.61	34.92	35.22	34.67	qfq	981,640	34,552,117	-0.70%
2025-11-11	35.64	35.94	35.25	35.47	34.92	qfq	894,230	31,807,134	0.00%
2025-11-10	35.81	35.81	35.05	35.47	34.92	qfq	1,144,660	40,437,573	-0.37%
2025-11-07	35.78	35.86	35.31	35.60	35.04	qfq	938,125	33,399,703	-0.84%
2025-11-06	35.94	35.96	35.36	35.90	35.34	qfq	1,058,231	37,814,550	0.50%
2025-11-05	34.93	35.91	34.70	35.72	35.16	qfq	1,364,660	48,489,455	1.25%
2025-11-04	36.63	36.63	34.99	35.28	34.73	qfq	2,251,320	80,079,529	-3.69%
2025-11-03	36.45	36.68	35.92	36.63	36.06	qfq	1,402,480	50,878,757	-0.05%
2025-10-31	36.35	36.88	36.18	36.65	36.08	qfq	1,736,138	63,426,322	1.30%
2025-10-30	37.00	37.15	36.17	36.18	35.61	qfq	1,836,410	67,126,957	-2.69%
2025-10-29	37.35	37.47	36.72	37.18	36.60	qfq	1,458,887	53,961,138	0.03%
2025-10-28	37.40	37.99	37.01	37.17	36.59	qfq	2,298,659	85,963,029	-1.48%
2025-10-27	37.85	38.27	37.21	37.73	37.14	qfq	2,622,600	98,840,953	-1.46%
2025-10-24	37.38	38.35	37.35	38.29	37.69	qfq	1,884,700	71,711,646	3.04%
2025-10-23	37.12	37.41	36.55	37.16	36.58	qfq	913,700	33,683,932	0.08%
2025-10-22	37.45	37.68	37.05	37.13	36.55	qfq	1,488,849	55,589,761	-1.72%
2025-10-21	36.52	38.17	36.02	37.78	37.19	qfq	2,511,734	93,572,735	4.25%
2025-10-20	36.00	36.55	35.93	36.24	35.67	qfq	1,301,270	47,139,637	1.46%
2025-10-17	36.83	37.07	35.71	35.72	35.16	qfq	2,056,111	74,632,664	-2.16%
2025-10-16	36.83	36.99	36.33	36.51	35.94	qfq	1,319,450	48,273,761	-0.87%
2025-10-15	35.87	36.94	35.82	36.83	36.25	qfq	2,369,605	86,702,488	2.85%
2025-10-14	37.50	37.59	35.76	35.81	35.25	qfq	2,495,880	91,640,329	-3.56%
2025-10-13	35.55	37.28	35.33	37.13	36.55	qfq	2,708,520	99,146,019	-2.55%
2025-10-10	38.92	39.25	37.96	38.10	37.50	qfq	2,893,026	110,968,220	-3.05%
2025-10-09	39.23	40.45	38.91	39.30	38.69	qfq	3,805,607	151,376,656	1.26%
2025-09-30	39.15	39.63	38.70	38.81	38.20	qfq	2,634,444	102,941,708	-0.87%
2025-09-29	38.61	39.40	38.18	39.15	38.54	qfq	2,213,105	86,379,868	1.22%
2025-09-26	40.28	40.28	38.68	38.68	38.08	qfq	4,332,430	170,103,922	-4.33%
2025-09-25	40.80	41.63	40.36	40.43	39.80	qfq	4,399,527	179,634,085	-1.41%
2025-09-24	40.01	41.50	39.47	41.01	40.37	qfq	4,828,194	196,342,485	1.36%
2025-09-23	42.20	42.30	39.58	40.46	39.83	qfq	7,032,056	286,091,058	-4.76%
2025-09-22	40.02	44.98	40.02	42.48	41.82	qfq	7,905,343	333,198,894	7.68%
2025-09-19	40.35	41.38	39.24	39.45	38.83	qfq	3,454,430	138,304,093	-2.35%
2025-09-18	42.02	42.30	39.56	40.40	39.77	qfq	6,571,979	270,642,808	-3.46%
2025-09-17	40.61	42.11	40.23	41.85	41.20	qfq	6,063,205	251,567,277	2.75%
2025-09-16	39.25	40.98	39.00	40.73	40.09	qfq	5,062,816	203,759,809	3.88%
2025-09-15	39.70	39.90	38.92	39.21	38.60	qfq	3,394,778	133,796,100	-2.20%
2025-09-12	39.89	40.56	39.16	40.09	39.46	qfq	4,875,357	194,990,608	0.58%
2025-09-11	39.21	40.08	38.86	39.86	39.24	qfq	5,526,001	218,912,267	0.89%
2025-09-10	38.10	40.48	37.96	39.51	38.89	qfq	6,610,102	262,187,921	3.97%
2025-09-09	39.70	39.88	37.57	38.00	37.41	qfq	4,752,709	183,642,057	-5.35%
2025-09-08	39.51	40.25	39.00	40.15	39.52	qfq	4,704,295	186,773,569	0.93%
2025-09-05	37.86	40.25	37.20	39.78	39.16	qfq	5,514,637	214,611,086	6.00%
2025-09-04	38.93	39.69	36.80	37.53	36.94	qfq	4,965,422	190,645,610	-2.95%
2025-09-03	39.49	40.10	38.41	38.67	38.07	qfq	4,825,101	188,949,387	-3.03%
2025-09-02	42.99	43.00	39.42	39.88	39.26	qfq	8,067,382	327,964,466	-7.58%
2025-09-01	40.01	44.00	39.65	43.15	42.48	qfq	13,731,584	576,486,101	8.69%
2025-08-29	38.94	39.96	38.30	39.70	39.08	qfq	4,523,656	175,836,531	2.03%
2025-08-28	38.92	39.63	37.40	38.91	38.30	qfq	5,871,640	226,136,314	-0.03%
2025-08-27	40.70	41.28	38.74	38.92	38.31	qfq	7,051,406	283,889,243	-3.97%
2025-08-26	39.55	41.32	39.38	40.53	39.90	qfq	8,646,249	350,020,619	2.48%
2025-08-25	40.30	40.39	39.01	39.55	38.93	qfq	7,084,994	280,795,347	-1.79%
2025-08-22	40.20	41.35	39.80	40.27	39.64	qfq	7,867,192	317,558,006	-0.57%
2025-08-21	40.88	43.26	39.57	40.50	39.87	qfq	10,938,898	447,735,182	-2.46%
2025-08-20	39.85	43.98	38.64	41.52	40.87	qfq	10,959,214	444,576,275	4.14%
2025-08-19	39.20	42.58	38.90	39.87	39.25	qfq	14,815,098	599,209,292	-0.33%
2025-08-18	36.90	40.80	36.70	40.00	39.37	qfq	15,964,835	615,572,549	7.50%
2025-08-15	35.53	39.00	34.88	37.21	36.63	qfq	14,917,638	557,214,842	11.24%
2025-08-14	34.56	34.65	33.35	33.45	32.93	qfq	2,639,190	89,224,677	-2.99%
2025-08-13	34.50	34.58	34.04	34.48	33.94	qfq	1,991,250	68,354,384	0.17%
2025-08-12	34.67	34.75	34.23	34.42	33.88	qfq	1,965,280	67,786,377	-0.15%
2025-08-11	33.80	34.65	33.80	34.47	33.93	qfq	2,467,965	84,724,049	1.86%
2025-08-08	33.95	34.19	33.65	33.84	33.31	qfq	2,047,135	69,287,635	-0.79%
2025-08-07	35.04	35.88	33.91	34.11	33.58	qfq	5,364,910	185,767,829	-2.18%
2025-08-06	34.91	35.06	34.55	34.87	34.33	qfq	1,531,420	53,326,052	-0.17%
2025-08-05	34.60	35.15	34.35	34.93	34.38	qfq	2,168,490	75,289,121	1.33%
2025-08-04	33.40	34.66	33.18	34.47	33.93	qfq	2,142,357	73,011,466	2.47%
2025-08-01	33.25	33.77	33.09	33.64	33.11	qfq	1,844,531	61,868,963	1.11%
2025-07-31	33.87	34.17	33.13	33.27	32.75	qfq	2,399,109	80,724,013	-1.83%
2025-07-30	34.39	34.70	33.60	33.89	33.36	qfq	2,696,690	91,759,214	-1.83%
2025-07-29	33.99	35.20	33.70	34.52	33.98	qfq	4,405,843	151,587,772	2.07%
2025-07-28	33.36	33.86	33.21	33.82	33.29	qfq	2,276,784	76,557,410	1.68%
2025-07-25	32.72	33.39	32.65	33.26	32.74	qfq	1,753,299	57,977,346	1.56%
2025-07-24	32.55	32.85	32.46	32.75	32.24	qfq	1,132,630	37,043,965	0.24%
2025-07-23	32.90	32.95	32.39	32.67	32.16	qfq	2,020,213	65,982,847	-0.79%
2025-07-22	33.20	33.48	32.81	32.93	32.42	qfq	1,552,453	51,303,293	-0.81%
2025-07-21	33.17	33.27	32.82	33.20	32.68	qfq	1,727,670	57,094,807	0.48%
2025-07-18	33.52	33.55	32.85	33.04	32.52	qfq	1,867,117	61,905,090	-1.11%
2025-07-17	32.60	33.60	32.44	33.41	32.89	qfq	3,662,310	121,819,053	2.80%
2025-07-16	32.28	33.20	32.13	32.50	31.99	qfq	1,931,451	62,887,950	0.56%
2025-07-15	32.55	32.75	31.93	32.32	31.81	qfq	1,705,880	55,138,001	-0.62%
2025-07-14	32.25	32.53	32.13	32.52	32.01	qfq	1,310,170	42,410,739	0.84%
2025-07-11	32.25	32.40	31.94	32.25	31.75	qfq	1,630,920	52,473,457	0.00%
2025-07-10	32.86	32.94	32.09	32.25	31.75	qfq	2,117,898	68,519,656	-1.74%
2025-07-09	32.92	33.26	32.67	32.82	32.31	qfq	2,217,610	72,947,250	-0.27%
2025-07-08	32.97	33.44	32.74	32.91	32.40	qfq	2,828,459	93,347,661	-0.06%
2025-07-07	32.70	33.15	32.51	32.93	32.42	qfq	1,325,581	43,555,383	0.24%
2025-07-04	33.83	33.95	32.70	32.85	32.34	qfq	2,996,180	99,225,252	-3.35%
2025-07-03	32.80	33.99	32.80	33.99	33.46	qfq	3,091,940	103,676,464	3.31%
2025-07-02	33.80	33.90	32.70	32.90	32.39	qfq	3,486,833	115,619,224	-3.06%
2025-07-01	34.40	34.62	33.34	33.94	33.41	qfq	4,454,123	151,037,368	-1.05%
2025-06-30	34.51	34.98	33.83	34.30	33.76	qfq	4,348,850	149,158,119	-0.58%
2025-06-27	34.29	34.88	33.77	34.50	33.96	qfq	5,729,000	197,037,826	1.74%
2025-06-26	34.50	35.47	33.90	33.91	33.38	qfq	7,049,860	242,351,803	-3.39%
2025-06-25	33.43	35.39	32.75	35.10	34.55	qfq	12,131,030	410,255,545	2.18%
2025-06-24	31.16	35.68	31.08	34.35	33.81	qfq	11,723,988	397,158,340	10.41%
2025-06-23	30.41	31.15	30.20	31.11	30.62	qfq	2,055,752	63,547,796	0.94%
2025-06-20	31.06	31.80	30.78	30.82	30.34	qfq	2,296,543	71,401,400	-1.25%
2025-06-19	32.15	32.75	30.99	31.21	30.72	qfq	4,078,927	129,480,966	-3.52%
2025-06-18	30.94	33.44	30.50	32.35	31.84	qfq	5,349,227	170,966,232	3.85%
2025-06-17	30.39	31.20	30.23	31.15	30.66	qfq	2,937,653	90,552,049	2.50%
2025-06-16	29.99	30.68	29.90	30.39	29.92	qfq	2,057,113	62,429,778	0.43%
2025-06-13	30.01	31.03	29.90	30.26	29.79	qfq	3,339,010	101,710,281	-0.10%
2025-06-12	29.41	30.66	29.34	30.29	29.82	qfq	4,442,738	133,812,556	3.41%
2025-06-11	28.80	29.36	28.78	29.29	28.83	qfq	983,049	28,734,785	1.45%
2025-06-10	29.28	29.37	28.55	28.87	28.42	qfq	1,208,690	34,970,047	-1.37%
2025-06-09	29.28	29.38	29.01	29.27	28.81	qfq	932,390	27,246,272	0.31%
2025-06-06	29.14	29.33	28.94	29.18	28.72	qfq	1,074,030	31,269,475	0.07%
2025-06-05	28.62	29.22	28.55	29.16	28.70	qfq	1,477,520	42,719,681	2.07%
2025-06-04	28.34	28.68	28.20	28.57	28.12	qfq	981,590	28,004,009	0.95%
2025-06-03	28.13	28.38	27.72	28.30	27.86	qfq	738,300	20,803,542	0.60%
2025-05-30	28.68	28.68	28.06	28.13	27.69	qfq	935,066	26,423,706	-2.05%
2025-05-29	28.18	28.72	28.08	28.72	28.27	qfq	1,128,180	32,206,673	2.24%
2025-05-28	27.86	28.31	27.86	28.09	27.65	qfq	674,530	18,911,971	0.50%
2025-05-27	28.20	28.22	27.72	27.95	27.51	qfq	827,730	23,068,912	-0.46%
2025-05-26	27.98	28.15	27.76	28.08	27.64	qfq	909,840	25,456,481	0.36%
2025-05-23	28.63	28.64	27.84	27.98	27.54	qfq	1,487,171	42,119,738	-4.51%
2025-05-22	29.01	29.88	28.81	29.30	28.26	qfq	2,027,851	59,516,240	0.79%
2025-05-21	29.49	29.49	28.80	29.07	28.04	qfq	1,318,000	38,347,341	-0.92%
2025-05-20	29.07	29.40	28.77	29.34	28.30	qfq	859,020	25,079,105	0.82%
2025-05-19	29.10	29.28	28.70	29.10	28.07	qfq	854,550	24,783,345	0.00%
2025-05-16	28.82	29.28	28.64	29.10	28.07	qfq	877,633	25,507,886	0.97%
2025-05-15	29.10	29.36	28.82	28.82	27.80	qfq	896,190	25,962,877	-1.40%
2025-05-14	29.19	29.50	28.90	29.23	28.19	qfq	1,198,200	34,931,112	-0.07%
2025-05-13	29.89	29.99	29.21	29.25	28.21	qfq	1,549,210	45,800,953	-0.34%
2025-05-12	29.03	29.60	29.03	29.35	28.31	qfq	1,297,540	38,055,062	1.87%
2025-05-09	29.19	29.19	28.54	28.81	27.79	qfq	1,054,371	30,383,333	-1.37%
2025-05-08	28.70	29.32	28.59	29.21	28.17	qfq	1,396,810	40,559,346	1.49%
2025-05-07	29.23	29.56	28.46	28.78	27.76	qfq	1,477,090	42,690,031	0.28%
2025-05-06	28.06	28.71	28.05	28.70	27.68	qfq	1,215,700	34,605,405	2.54%
2025-04-30	27.57	28.16	27.55	27.99	27.00	qfq	1,245,646	34,772,118	1.60%
2025-04-29	27.31	27.80	27.06	27.55	26.57	qfq	1,013,570	27,955,876	0.84%
2025-04-28	27.69	27.75	27.15	27.32	26.35	qfq	1,117,300	30,553,706	-1.23%
2025-04-25	27.56	27.90	27.45	27.66	26.68	qfq	1,140,320	31,560,256	0.36%
2025-04-24	28.37	28.37	27.44	27.56	26.58	qfq	1,427,130	39,614,474	-1.57%
2025-04-23	27.45	28.09	27.45	28.00	27.01	qfq	2,164,340	60,294,798	2.60%
2025-04-22	27.19	27.45	27.01	27.29	26.32	qfq	1,588,910	43,381,888	-0.29%
2025-04-21	26.92	27.45	26.70	27.37	26.40	qfq	1,883,233	51,113,046	0.51%
2025-04-18	26.56	27.86	26.38	27.23	26.26	qfq	2,666,705	72,572,500	2.60%
2025-04-17	26.12	26.79	26.09	26.54	25.60	qfq	1,123,110	29,848,346	0.61%
2025-04-16	26.66	26.82	25.74	26.38	25.44	qfq	1,508,370	39,671,362	-1.71%
2025-04-15	26.88	27.25	26.55	26.84	25.89	qfq	1,050,500	28,127,014	-0.74%
2025-04-14	27.73	27.74	26.94	27.04	26.08	qfq	2,192,009	59,755,530	2.15%
2025-04-11	25.90	26.74	25.84	26.47	25.53	qfq	2,018,290	53,185,001	0.95%
2025-04-10	26.80	27.56	26.13	26.22	25.29	qfq	3,148,280	84,370,385	1.90%
2025-04-09	25.00	25.94	23.50	25.73	24.82	qfq	2,548,170	63,477,952	0.82%
2025-04-08	25.57	26.76	24.85	25.52	24.61	qfq	2,519,241	64,822,081	1.59%
2025-04-07	28.70	28.70	24.58	25.12	24.23	qfq	3,430,483	90,782,609	-17.59%
2025-04-03	31.10	31.50	30.20	30.48	29.40	qfq	1,673,900	51,588,519	-3.02%
2025-04-02	30.68	31.77	30.68	31.43	30.31	qfq	1,659,600	52,084,935	2.08%
2025-04-01	30.86	31.30	30.66	30.79	29.70	qfq	1,262,810	39,140,612	0.56%
2025-03-31	30.37	30.84	29.99	30.62	29.53	qfq	1,730,570	52,526,657	0.03%
2025-03-28	30.96	31.18	30.61	30.61	29.52	qfq	1,095,370	33,806,822	-1.10%
2025-03-27	31.05	31.39	30.30	30.95	29.85	qfq	1,538,980	47,572,497	-0.55%
2025-03-26	30.84	31.45	30.73	31.12	30.01	qfq	1,331,318	41,469,971	0.91%
2025-03-25	31.10	31.27	30.56	30.84	29.74	qfq	1,394,870	43,063,254	-0.71%
2025-03-24	31.69	31.95	30.29	31.06	29.96	qfq	2,277,499	70,715,059	-2.02%
2025-03-21	32.62	32.72	31.62	31.70	30.57	qfq	2,439,290	78,225,744	-3.15%
2025-03-20	32.59	33.20	32.50	32.73	31.57	qfq	1,827,450	60,102,197	0.06%
2025-03-19	33.03	33.20	32.50	32.71	31.55	qfq	2,214,389	72,464,815	-1.45%
2025-03-18	33.33	33.40	32.88	33.19	32.01	qfq	2,754,234	91,287,312	-0.45%
2025-03-17	33.28	33.65	33.10	33.34	32.16	qfq	2,922,120	97,330,900	0.12%
2025-03-14	33.84	34.07	32.66	33.30	32.12	qfq	3,943,929	131,000,830	0.15%
2025-03-13	33.44	34.10	32.53	33.25	32.07	qfq	3,719,481	123,303,907	-1.04%
2025-03-12	32.86	33.89	32.81	33.60	32.41	qfq	5,064,393	169,267,903	2.69%
2025-03-11	32.36	32.97	32.32	32.72	31.56	qfq	2,569,441	83,885,414	-0.70%
2025-03-10	32.83	33.58	32.64	32.95	31.78	qfq	3,740,179	123,221,552	-0.45%
2025-03-07	32.65	33.77	32.30	33.10	31.92	qfq	6,201,091	206,633,081	1.38%
2025-03-06	32.73	33.14	32.55	32.65	31.49	qfq	5,191,963	170,327,414	-0.18%
2025-03-05	32.47	32.76	31.93	32.71	31.55	qfq	6,351,791	205,618,348	-1.33%
2025-03-04	30.40	34.27	30.30	33.15	31.97	qfq	8,948,574	291,011,700	8.83%
2025-03-03	30.75	31.16	30.23	30.46	29.38	qfq	2,223,991	68,347,634	-0.23%
2025-02-28	31.50	31.63	30.39	30.53	29.45	qfq	2,424,970	75,179,451	-3.69%
2025-02-27	32.00	32.14	30.93	31.70	30.57	qfq	2,926,614	92,112,338	-0.63%
2025-02-26	31.59	32.18	31.38	31.90	30.77	qfq	3,153,652	100,521,120	0.89%
2025-02-25	31.00	31.88	30.75	31.62	30.50	qfq	3,190,971	100,270,407	1.28%
2025-02-24	31.30	31.66	30.92	31.22	30.11	qfq	2,915,340	91,140,289	-0.83%
2025-02-21	30.82	32.13	30.60	31.48	30.36	qfq	4,605,800	144,629,899	2.08%
2025-02-20	30.03	31.09	29.83	30.84	29.74	qfq	3,905,720	119,937,611	2.94%
2025-02-19	29.28	29.96	29.28	29.96	28.90	qfq	1,835,290	54,679,516	2.32%
2025-02-18	29.98	30.24	29.21	29.28	28.24	qfq	1,633,553	48,652,046	-2.63%
2025-02-17	29.98	30.33	29.69	30.07	29.00	qfq	1,623,520	48,782,502	0.53%
2025-02-14	30.15	30.15	29.69	29.91	28.85	qfq	1,591,610	47,606,703	-0.17%
2025-02-13	30.77	30.77	29.85	29.96	28.90	qfq	1,774,914	53,547,585	-2.35%
2025-02-12	30.44	30.70	30.20	30.68	29.59	qfq	1,935,861	59,135,725	0.92%
2025-02-11	30.40	30.54	30.11	30.40	29.32	qfq	1,748,962	53,066,708	-0.46%
2025-02-10	30.25	30.56	29.78	30.54	29.45	qfq	2,280,950	68,979,301	1.46%
2025-02-07	30.10	30.80	29.86	30.10	29.03	qfq	2,290,623	69,471,844	0.17%
2025-02-06	29.07	30.05	28.92	30.05	28.98	qfq	1,963,101	58,440,921	3.30%
2025-02-05	28.99	29.42	28.72	29.09	28.06	qfq	1,784,880	52,044,343	1.39%
2025-01-27	29.33	29.59	28.62	28.69	27.67	qfq	1,282,940	37,273,320	-2.08%
2025-01-24	28.68	29.37	28.61	29.30	28.26	qfq	1,323,640	38,415,394	1.63%
2025-01-23	29.40	29.68	28.83	28.83	27.81	qfq	1,690,360	49,592,451	-1.03%
2025-01-22	28.98	29.45	28.98	29.13	28.09	qfq	1,427,420	41,707,998	-0.24%
2025-01-21	29.15	29.26	28.65	29.20	28.16	qfq	1,396,760	40,450,481	0.38%
2025-01-20	28.73	29.28	28.62	29.09	28.06	qfq	1,675,896	48,655,309	1.71%
2025-01-17	27.92	28.74	27.92	28.60	27.58	qfq	2,082,440	59,170,217	1.71%
2025-01-16	27.95	28.29	27.57	28.12	27.12	qfq	1,928,840	53,937,857	1.15%
2025-01-15	28.05	28.22	27.69	27.80	26.81	qfq	1,481,453	41,359,261	-0.89%
2025-01-14	27.00	28.07	26.85	28.05	27.05	qfq	2,086,819	57,633,766	4.35%
2025-01-13	26.85	27.13	26.31	26.88	25.92	qfq	1,468,690	39,267,745	-0.33%
2025-01-10	28.00	28.27	26.97	26.97	26.01	qfq	1,615,800	44,705,892	-3.78%
2025-01-09	27.65	28.50	27.64	28.03	27.03	qfq	1,943,220	54,805,611	1.15%
2025-01-08	28.01	28.14	26.73	27.71	26.73	qfq	2,386,133	65,630,229	-1.88%
2025-01-07	27.12	28.34	26.99	28.24	27.24	qfq	2,129,468	59,271,237	3.98%
2025-01-06	27.22	27.85	26.50	27.16	26.19	qfq	2,209,817	60,254,193	-1.02%
2025-01-03	28.71	29.00	27.10	27.44	26.46	qfq	2,932,640	82,459,769	-3.85%
2025-01-02	29.67	29.87	28.22	28.54	27.53	qfq	2,631,400	76,609,787	-4.45%
2024-12-31	31.64	31.70	29.82	29.87	28.81	qfq	3,185,921	97,158,632	-5.56%
2024-12-30	31.27	32.15	30.45	31.63	30.51	qfq	2,444,300	77,174,868	0.80%
2024-12-27	31.30	31.91	31.04	31.38	30.26	qfq	2,188,230	69,097,192	0.26%
2024-12-26	30.66	31.49	30.40	31.30	30.19	qfq	1,761,450	55,002,782	2.05%
2024-12-25	31.52	31.67	30.40	30.67	29.58	qfq	2,326,370	71,771,952	-3.04%
2024-12-24	31.52	32.08	30.81	31.63	30.51	qfq	2,642,210	83,116,963	1.05%
2024-12-23	32.62	32.92	30.99	31.30	30.19	qfq	3,509,780	111,779,025	-4.28%
2024-12-20	31.71	33.00	31.17	32.70	31.54	qfq	6,003,900	194,275,863	1.58%
2024-12-19	30.86	32.30	30.61	32.19	31.05	qfq	3,148,440	99,910,836	3.17%
2024-12-18	30.80	31.56	30.13	31.20	30.09	qfq	1,992,203	61,745,312	2.13%
2024-12-17	31.59	32.14	30.45	30.55	29.46	qfq	2,278,630	70,932,809	-3.35%
2024-12-16	32.08	32.37	31.36	31.61	30.49	qfq	2,388,382	76,121,325	-1.47%
2024-12-13	32.09	32.69	32.00	32.08	30.94	qfq	2,584,239	83,440,590	-0.68%
2024-12-12	32.08	32.49	31.72	32.30	31.15	qfq	2,328,624	74,690,464	0.53%
2024-12-11	31.44	32.27	31.37	32.13	30.99	qfq	2,647,442	84,518,489	1.68%
2024-12-10	32.48	32.59	31.51	31.60	30.48	qfq	3,177,569	101,764,814	0.03%
2024-12-09	31.78	31.95	31.20	31.59	30.47	qfq	2,093,460	66,038,749	0.10%
2024-12-06	31.39	31.68	31.01	31.56	30.44	qfq	2,465,960	77,483,718	0.54%
2024-12-05	31.03	31.72	30.83	31.39	30.27	qfq	2,503,343	78,512,741	1.72%
2024-12-04	31.14	31.39	30.60	30.86	29.76	qfq	1,817,470	56,284,935	-1.22%
2024-12-03	31.28	31.33	30.80	31.24	30.13	qfq	1,968,340	61,109,774	0.16%
2024-12-02	30.58	31.20	30.34	31.19	30.08	qfq	2,675,550	82,784,684	2.43%
2024-11-29	30.10	30.80	29.57	30.45	29.37	qfq	2,024,966	61,135,199	1.13%
2024-11-28	30.75	30.85	30.00	30.11	29.04	qfq	1,935,495	58,966,833	-1.86%
2024-11-27	29.20	30.70	28.63	30.68	29.59	qfq	2,378,780	70,318,080	3.96%
2024-11-26	29.65	30.23	29.39	29.51	28.46	qfq	1,577,520	46,873,864	-0.87%
2024-11-25	29.50	29.81	28.83	29.77	28.71	qfq	2,427,760	71,269,015	1.43%
2024-11-22	30.68	31.51	29.32	29.35	28.31	qfq	3,044,220	93,238,469	-5.05%
2024-11-21	31.15	31.43	30.32	30.91	29.81	qfq	2,093,010	64,759,195	-1.34%
2024-11-20	31.01	31.42	30.78	31.33	30.22	qfq	2,437,702	75,893,231	0.58%
2024-11-19	29.91	31.24	29.89	31.15	30.04	qfq	2,525,232	77,336,154	3.73%
2024-11-18	31.60	31.85	29.75	30.03	28.96	qfq	3,383,801	102,460,452	-4.12%
2024-11-15	31.35	32.83	31.30	31.32	30.21	qfq	4,027,127	128,479,858	-0.10%
2024-11-14	32.35	32.68	31.30	31.35	30.24	qfq	2,529,300	80,637,161	-3.60%
2024-11-13	32.32	32.69	31.61	32.52	31.36	qfq	2,964,340	95,415,769	-0.03%
2024-11-12	32.98	33.42	32.06	32.53	31.37	qfq	4,517,150	147,868,895	-0.85%
2024-11-11	31.86	32.84	31.78	32.81	31.64	qfq	3,792,218	123,385,456	2.98%
2024-11-08	32.10	32.38	31.56	31.86	30.73	qfq	4,207,860	134,756,431	0.50%
2024-11-07	30.81	31.70	30.70	31.70	30.57	qfq	3,364,258	105,120,347	2.19%
2024-11-06	31.36	31.59	30.71	31.02	29.92	qfq	3,691,620	115,165,110	-0.45%
2024-11-05	30.30	31.28	30.09	31.16	30.05	qfq	3,175,106	98,017,927	2.84%
2024-11-04	29.15	30.30	29.06	30.30	29.22	qfq	2,125,070	63,827,074	3.52%
2024-11-01	30.70	30.94	29.24	29.27	28.23	qfq	3,433,550	102,490,559	-5.91%
2024-10-31	31.20	31.41	30.28	31.11	30.00	qfq	3,216,731	99,745,964	0.19%
2024-10-30	30.55	31.37	30.45	31.05	29.95	qfq	3,146,321	97,363,314	1.44%
2024-10-29	31.68	31.82	30.57	30.61	29.52	qfq	3,451,990	107,503,644	-3.29%
2024-10-28	31.15	31.70	30.71	31.65	30.53	qfq	3,539,339	110,742,599	1.47%
2024-10-25	30.50	31.49	30.50	31.19	30.08	qfq	3,760,083	116,546,191	2.63%
2024-10-24	30.40	30.74	30.07	30.39	29.31	qfq	2,287,386	69,440,702	-1.20%
2024-10-23	31.00	31.20	30.64	30.76	29.67	qfq	4,100,613	126,828,536	-2.10%
2024-10-22	31.30	31.78	30.95	31.42	30.30	qfq	3,265,450	102,206,093	0.06%
2024-10-21	31.00	32.23	31.00	31.40	30.28	qfq	5,220,540	165,002,948	1.29%
2024-10-18	29.45	31.73	29.38	31.00	29.90	qfq	5,293,037	161,509,294	5.44%
2024-10-17	29.19	30.11	29.17	29.40	28.36	qfq	3,481,230	103,368,078	1.98%
2024-10-16	28.69	29.30	28.53	28.83	27.81	qfq	2,326,065	67,125,834	-1.17%
2024-10-15	29.70	30.38	29.10	29.17	28.13	qfq	3,194,470	95,190,335	-2.60%
2024-10-14	29.18	30.02	28.32	29.95	28.89	qfq	3,477,418	101,970,742	3.20%
2024-10-11	30.55	30.55	28.60	29.02	27.99	qfq	3,619,352	106,082,166	-5.29%
2024-10-10	31.18	32.03	30.30	30.64	29.55	qfq	4,112,930	128,378,001	-0.29%
2024-10-09	33.47	34.14	30.73	30.73	29.64	qfq	6,777,658	219,946,520	-12.67%
2024-10-08	37.00	37.00	32.00	35.19	33.94	qfq	10,066,172	348,361,574	12.39%
2024-09-30	28.50	31.90	28.07	31.31	30.20	qfq	8,331,418	248,672,394	13.61%
2024-09-27	26.30	27.90	26.21	27.56	26.58	qfq	5,100,766	138,148,337	6.04%
2024-09-26	25.25	25.99	25.01	25.99	25.07	qfq	2,386,823	60,845,020	3.26%
2024-09-25	25.42	25.95	25.10	25.17	24.28	qfq	2,757,038	70,495,083	-0.24%
2024-09-24	24.39	25.23	23.94	25.23	24.33	qfq	2,490,388	61,556,623	3.96%
2024-09-23	24.05	24.70	23.91	24.27	23.41	qfq	1,278,270	31,182,686	0.71%
2024-09-20	24.25	24.60	24.02	24.10	23.24	qfq	1,069,700	25,922,883	-0.62%
2024-09-19	23.82	24.60	23.82	24.25	23.39	qfq	1,335,060	32,455,956	1.55%
2024-09-18	24.32	24.45	23.50	23.88	23.03	qfq	1,241,858	29,604,114	-1.81%
2024-09-13	24.91	25.10	24.32	24.32	23.46	qfq	1,336,160	32,885,537	-2.33%
2024-09-12	25.43	25.65	24.88	24.90	24.02	qfq	1,335,985	33,664,649	-1.89%
2024-09-11	25.75	25.99	25.22	25.38	24.48	qfq	1,241,400	31,716,061	-2.16%
2024-09-10	25.71	26.09	25.30	25.94	25.02	qfq	1,304,720	33,502,300	0.89%
2024-09-09	25.85	26.15	25.52	25.71	24.80	qfq	1,194,501	30,805,905	-0.35%
2024-09-06	26.73	26.98	25.80	25.80	24.88	qfq	1,723,699	45,028,280	-3.52%
2024-09-05	26.66	27.08	26.37	26.74	25.79	qfq	1,879,970	50,188,098	0.49%
2024-09-04	26.55	27.19	25.79	26.61	25.66	qfq	3,073,559	81,043,194	-1.04%
2024-09-03	26.16	27.35	26.07	26.89	25.93	qfq	2,995,725	80,597,031	2.79%
2024-09-02	26.92	27.17	26.07	26.16	25.23	qfq	2,360,651	62,732,027	-3.36%
2024-08-30	26.72	27.54	26.58	27.07	26.11	qfq	4,736,971	129,208,928	1.39%
2024-08-29	25.28	26.99	25.08	26.70	25.75	qfq	3,549,549	93,459,218	5.41%
2024-08-28	25.29	25.63	24.81	25.33	24.43	qfq	1,431,560	36,152,618	-0.08%
2024-08-27	26.12	26.32	25.29	25.35	24.45	qfq	1,837,966	47,089,905	-4.05%
2024-08-26	25.80	26.58	25.71	26.42	25.48	qfq	1,955,554	51,256,070	2.01%
2024-08-23	25.38	26.14	25.06	25.90	24.98	qfq	2,361,545	60,617,809	0.82%
2024-08-22	26.73	26.90	25.64	25.69	24.78	qfq	3,139,575	81,707,874	-4.11%
2024-08-21	26.30	27.44	26.30	26.79	25.84	qfq	2,599,370	70,181,702	0.75%
2024-08-20	27.48	27.51	26.48	26.59	25.65	qfq	2,799,354	75,088,406	-1.48%
2024-08-19	28.40	28.40	26.87	26.99	26.03	qfq	4,420,440	122,125,669	-6.02%
2024-08-16	27.50	29.35	27.37	28.72	27.70	qfq	6,236,824	177,381,361	4.93%
2024-08-15	27.17	27.82	27.14	27.37	26.40	qfq	2,941,775	80,912,989	-0.07%
2024-08-14	26.99	27.78	26.82	27.39	26.42	qfq	2,947,313	80,540,359	1.48%
2024-08-13	26.25	27.12	26.25	26.99	26.03	qfq	1,868,567	50,036,268	2.31%
2024-08-12	26.83	27.15	26.13	26.38	25.44	qfq	1,981,510	52,618,360	-2.48%
2024-08-09	27.11	27.38	26.94	27.05	26.09	qfq	2,047,677	55,540,330	0.67%
2024-08-08	26.80	27.15	26.00	26.87	25.92	qfq	2,597,186	69,141,055	-0.48%
2024-08-07	26.80	27.43	26.79	27.00	26.04	qfq	1,975,930	53,598,035	-0.26%
2024-08-06	27.18	27.37	26.56	27.07	26.11	qfq	2,545,654	68,410,641	1.77%
2024-08-05	27.61	28.14	26.59	26.60	25.65	qfq	4,642,638	127,012,999	-6.17%
2024-08-02	29.43	29.59	28.15	28.35	27.34	qfq	4,413,919	127,569,934	-4.99%
2024-08-01	30.38	30.38	29.56	29.84	28.78	qfq	4,336,828	129,508,134	-1.19%
2024-07-31	29.00	30.20	28.72	30.20	29.13	qfq	5,411,874	160,860,565	3.64%
2024-07-30	29.01	29.40	28.47	29.14	28.10	qfq	3,467,594	100,409,814	-0.68%
2024-07-29	29.11	29.57	28.30	29.34	28.30	qfq	4,075,113	118,457,220	1.21%
2024-07-26	28.87	29.36	28.61	28.99	27.96	qfq	3,949,381	114,566,667	0.45%
2024-07-25	28.63	29.10	27.80	28.86	27.83	qfq	4,231,760	120,670,959	0.66%
2024-07-24	28.95	29.79	28.47	28.67	27.65	qfq	4,320,240	125,064,918	-1.44%
2024-07-23	30.31	30.36	28.96	29.09	28.06	qfq	4,693,875	139,055,014	-4.37%
2024-07-22	30.40	30.65	29.93	30.42	29.34	qfq	4,197,410	126,970,226	0.07%
2024-07-19	30.10	30.79	29.88	30.40	29.32	qfq	5,424,100	164,971,681	0.07%
2024-07-18	30.75	30.88	29.46	30.38	29.30	qfq	7,076,677	212,698,992	-2.66%
2024-07-17	33.08	33.33	31.20	31.21	30.10	qfq	8,901,270	285,135,471	-6.84%
2024-07-16	33.31	34.17	32.52	33.50	32.31	qfq	9,376,774	310,570,981	-0.45%
2024-07-15	35.18	35.48	33.56	33.65	32.45	qfq	11,182,823	383,811,227	-8.09%
2024-07-12	33.00	36.61	32.66	36.61	35.31	qfq	18,011,622	627,832,569	9.32%
2024-07-11	33.98	34.58	32.43	33.49	32.30	qfq	9,881,965	329,305,977	0.15%
2024-07-10	34.90	35.29	33.00	33.44	32.25	qfq	14,155,614	476,739,921	2.39%
2024-07-09	27.31	32.66	27.07	32.66	31.50	qfq	10,644,226	324,151,843	19.99%
2024-07-08	27.80	28.44	26.99	27.22	26.25	qfq	2,895,466	79,582,577	-3.54%
2024-07-05	28.17	28.50	27.02	28.22	27.22	qfq	3,237,810	89,983,932	0.68%
2024-07-04	29.58	30.08	27.92	28.03	27.03	qfq	3,477,020	100,405,511	-5.14%
2024-07-03	30.15	30.45	29.22	29.55	28.50	qfq	3,005,210	89,415,779	-2.76%
2024-07-02	30.64	31.20	30.12	30.39	29.31	qfq	3,339,740	101,946,800	-1.55%
2024-07-01	31.30	31.55	29.81	30.87	29.77	qfq	4,272,000	130,227,176	-0.90%
2024-06-28	30.93	31.83	30.10	31.15	30.04	qfq	7,159,444	223,501,432	0.71%
2024-06-27	29.10	32.96	29.00	30.93	29.83	qfq	11,073,360	347,315,161	5.20%
2024-06-26	26.69	29.62	26.53	29.40	28.36	qfq	4,346,950	123,206,747	9.21%
2024-06-25	27.72	28.05	26.68	26.92	25.96	qfq	2,692,017	73,534,045	-3.06%
2024-06-24	29.50	29.88	27.71	27.77	26.78	qfq	3,195,620	91,623,737	-7.22%
2024-06-21	29.51	30.17	28.80	29.93	28.87	qfq	2,797,990	82,917,221	0.17%
2024-06-20	30.40	30.80	29.75	29.88	28.82	qfq	3,187,867	96,547,118	-2.03%
2024-06-19	30.95	30.97	30.03	30.50	29.42	qfq	3,861,900	117,460,972	-2.12%
2024-06-18	31.03	31.48	30.53	31.16	30.05	qfq	5,558,040	171,935,431	-0.54%
2024-06-17	29.94	31.58	29.60	31.33	30.22	qfq	6,831,476	211,394,825	4.64%
2024-06-14	30.50	30.56	29.42	29.94	28.88	qfq	4,107,990	122,420,819	-1.61%
2024-06-13	30.33	31.61	30.24	30.43	29.35	qfq	7,125,091	219,125,853	-0.23%
2024-06-12	29.44	32.57	29.28	30.50	29.42	qfq	7,926,466	242,936,221	7.62%
2024-06-11	26.98	28.43	26.30	28.34	27.33	qfq	3,100,360	85,419,055	5.04%
2024-06-07	27.51	28.02	26.79	26.98	26.02	qfq	2,313,780	63,301,824	-0.41%
2024-06-06	27.85	29.30	27.06	27.09	26.13	qfq	3,317,602	92,739,121	-2.52%
2024-06-05	28.10	28.50	27.79	27.79	26.80	qfq	1,906,100	53,706,203	-2.25%
2024-06-04	29.10	29.38	27.86	28.43	27.42	qfq	3,322,180	93,948,736	-3.53%
2024-06-03	30.12	30.55	29.10	29.47	28.42	qfq	3,365,545	99,841,262	-2.26%
2024-05-31	28.80	30.50	28.80	30.15	29.08	qfq	5,014,316	151,259,762	4.29%
2024-05-30	28.99	29.70	28.27	28.91	27.88	qfq	3,187,170	91,957,697	-1.43%
2024-05-29	27.86	29.84	27.86	29.33	28.29	qfq	4,264,740	124,220,623	4.79%
2024-05-28	28.25	28.46	27.79	27.99	27.00	qfq	2,083,559	58,508,709	-1.82%
2024-05-27	28.73	28.80	27.58	28.51	27.50	qfq	3,149,566	88,276,302	-1.99%
2024-05-24	28.95	30.20	28.80	29.09	28.06	qfq	4,175,363	123,343,647	0.48%
2024-05-23	29.52	29.52	28.62	28.95	27.92	qfq	3,084,540	89,503,137	-31.61%
2024-05-22	41.81	42.70	41.43	42.33	28.47	qfq	2,210,017	92,846,886	1.15%
2024-05-21	41.48	42.29	40.92	41.85	28.15	qfq	1,812,735	75,358,410	0.97%
2024-05-20	41.68	41.96	41.08	41.45	27.88	qfq	1,343,393	55,693,805	-0.29%
2024-05-17	40.08	41.80	39.88	41.57	27.96	qfq	2,022,000	82,642,694	4.24%
2024-05-16	39.98	40.71	39.74	39.88	26.82	qfq	1,103,922	44,421,116	0.25%
2024-05-15	39.88	40.69	39.13	39.78	26.76	qfq	1,156,800	46,331,612	-0.25%
2024-05-14	40.29	41.31	39.82	39.88	26.82	qfq	1,634,100	66,234,548	1.12%
2024-05-13	40.40	40.60	39.12	39.44	26.53	qfq	1,555,500	61,750,441	-1.65%
2024-05-10	41.47	41.64	39.91	40.10	26.97	qfq	1,289,500	52,095,271	-3.00%
2024-05-09	41.01	41.74	40.92	41.34	27.81	qfq	1,041,250	43,046,672	0.85%
2024-05-08	42.01	42.01	40.89	40.99	27.57	qfq	1,621,150	67,058,994	-2.54%
2024-05-07	41.32	42.70	40.97	42.06	28.29	qfq	2,155,350	90,819,281	2.21%
2024-05-06	41.80	42.07	41.07	41.15	27.68	qfq	1,801,900	74,676,063	0.10%
2024-04-30	41.00	41.20	40.41	41.11	27.65	qfq	1,878,100	76,942,565	0.91%
2024-04-29	40.02	41.09	40.00	40.74	27.40	qfq	1,797,070	73,096,434	2.31%
2024-04-26	39.05	40.40	38.90	39.82	26.78	qfq	2,080,000	82,918,878	1.50%
2024-04-25	39.09	40.05	38.60	39.23	26.39	qfq	2,351,000	92,676,574	-0.15%
2024-04-24	38.08	39.40	37.61	39.29	26.43	qfq	2,737,165	105,802,120	3.12%
2024-04-23	38.30	38.78	37.15	38.10	25.63	qfq	3,058,313	116,067,876	1.63%
2024-04-22	35.59	37.65	34.52	37.49	25.22	qfq	2,707,350	98,483,441	3.16%
2024-04-19	36.60	37.24	35.96	36.34	24.44	qfq	1,503,070	54,714,773	-1.92%
2024-04-18	36.34	37.54	35.67	37.05	24.92	qfq	1,651,528	60,707,005	1.70%
2024-04-17	33.77	36.65	33.77	36.43	24.50	qfq	2,090,114	74,931,523	9.73%
2024-04-16	35.38	35.80	32.87	33.20	22.33	qfq	2,208,337	75,089,698	-7.29%
2024-04-15	37.47	38.38	34.91	35.81	24.09	qfq	2,296,650	83,231,147	-4.74%
2024-04-12	38.34	38.75	37.58	37.59	25.28	qfq	1,179,664	44,886,609	-1.49%
2024-04-11	38.03	39.30	37.66	38.16	25.67	qfq	1,524,050	58,828,119	0.21%
2024-04-10	39.28	39.28	37.58	38.08	25.61	qfq	1,213,200	46,426,117	-3.03%
2024-04-09	38.85	39.39	38.29	39.27	26.41	qfq	1,281,563	49,892,621	1.66%
2024-04-08	39.93	40.39	38.61	38.63	25.98	qfq	1,247,183	48,642,877	-3.06%
2024-04-03	41.35	41.48	39.42	39.85	26.80	qfq	1,590,077	63,686,425	-3.58%
2024-04-02	41.97	42.03	40.87	41.33	27.80	qfq	1,483,662	61,468,354	-1.52%
2024-04-01	40.81	42.13	40.70	41.97	28.23	qfq	1,722,827	71,629,252	3.37%
2024-03-29	39.32	40.88	39.32	40.60	27.31	qfq	1,854,100	74,420,752	2.81%
2024-03-28	38.11	40.50	38.11	39.49	26.56	qfq	2,585,747	101,449,484	4.69%
2024-03-27	40.76	40.87	37.72	37.72	25.37	qfq	2,779,150	108,276,637	-7.09%
2024-03-26	42.19	42.44	40.22	40.60	27.31	qfq	2,802,600	115,198,808	-3.77%
2024-03-25	44.87	44.87	42.00	42.19	28.38	qfq	2,611,600	113,446,608	-5.06%
2024-03-22	45.38	46.12	44.02	44.44	29.89	qfq	2,550,501	114,047,150	-3.08%
2024-03-21	46.81	47.33	45.40	45.85	30.84	qfq	2,620,712	120,709,538	-2.30%
2024-03-20	46.26	46.96	46.02	46.93	31.57	qfq	2,007,454	93,463,147	1.03%
2024-03-19	46.92	47.42	46.25	46.45	31.24	qfq	3,146,522	147,294,519	-0.64%
2024-03-18	45.05	46.84	44.84	46.75	31.45	qfq	4,061,502	186,058,724	4.14%
2024-03-15	43.98	44.90	43.44	44.89	30.19	qfq	1,740,137	77,090,614	1.84%
2024-03-14	45.12	45.24	43.40	44.08	29.65	qfq	2,141,900	94,727,509	-2.74%
2024-03-13	44.90	46.39	43.99	45.32	30.48	qfq	2,894,982	130,921,400	1.30%
2024-03-12	44.38	44.79	43.36	44.74	30.09	qfq	2,622,762	116,246,363	0.79%
2024-03-11	43.54	44.56	43.00	44.39	29.86	qfq	2,511,460	109,850,749	2.47%
2024-03-08	42.77	43.40	42.03	43.32	29.14	qfq	1,964,612	84,115,443	2.00%
2024-03-07	43.95	44.20	42.27	42.47	28.57	qfq	1,972,735	85,189,912	-2.79%
2024-03-06	43.18	44.60	42.40	43.69	29.39	qfq	2,677,763	116,132,227	0.58%
2024-03-05	44.72	44.72	42.50	43.44	29.22	qfq	3,565,950	155,814,923	-3.92%
2024-03-04	44.68	45.96	42.91	45.21	30.41	qfq	4,426,900	198,202,490	2.33%
2024-03-01	42.85	45.50	42.65	44.18	29.72	qfq	3,523,404	155,376,875	3.95%
2024-02-29	40.45	42.80	40.20	42.50	28.59	qfq	2,959,150	123,804,927	4.37%
2024-02-28	46.00	46.45	40.70	40.72	27.39	qfq	4,454,740	195,186,003	-10.49%
2024-02-27	43.51	45.49	43.01	45.49	30.60	qfq	3,973,794	176,686,311	2.57%
2024-02-26	44.00	46.19	42.66	44.35	29.83	qfq	4,580,901	201,815,569	-1.22%
2024-02-23	41.54	45.65	41.05	44.90	30.20	qfq	4,281,284	183,767,008	7.73%
2024-02-22	39.71	42.45	39.71	41.68	28.04	qfq	2,999,058	123,099,914	3.42%
2024-02-21	38.81	41.99	38.04	40.30	27.11	qfq	3,211,170	129,417,248	2.81%
2024-02-20	39.02	39.49	37.70	39.20	26.37	qfq	2,375,497	92,039,388	-0.10%
2024-02-19	38.08	40.36	37.65	39.24	26.39	qfq	4,554,082	177,236,126	2.56%
2024-02-08	31.84	38.26	26.78	38.26	25.73	qfq	6,391,782	221,724,744	20.01%
2024-02-07	34.02	34.06	31.03	31.88	21.44	qfq	4,333,520	140,627,469	-5.37%
2024-02-06	31.50	34.56	30.04	33.69	22.66	qfq	3,010,084	96,560,022	4.66%
2024-02-05	33.92	35.92	31.01	32.19	21.65	qfq	3,239,990	106,992,251	-11.81%
2024-02-02	38.92	40.00	35.01	36.50	24.55	qfq	2,245,500	84,163,473	-5.81%
2024-02-01	39.23	39.77	38.02	38.75	26.06	qfq	1,521,990	59,395,264	-1.25%
2024-01-31	42.31	42.47	39.07	39.24	26.39	qfq	1,682,934	68,115,817	-6.59%
2024-01-30	43.71	43.91	41.73	42.01	28.26	qfq	1,103,356	47,182,780	-3.91%
2024-01-29	45.05	45.69	43.27	43.72	29.41	qfq	1,279,384	56,307,247	-2.82%
2024-01-26	46.66	47.06	44.70	44.99	30.26	qfq	1,642,217	75,148,565	-4.13%
2024-01-25	45.98	47.28	45.11	46.93	31.57	qfq	1,395,834	64,825,800	2.11%
2024-01-24	46.59	46.83	44.30	45.96	30.91	qfq	1,468,575	66,871,208	-0.13%
2024-01-23	46.84	46.86	45.30	46.02	30.95	qfq	1,811,017	83,184,304	-1.24%
2024-01-22	49.49	49.84	46.02	46.60	31.34	qfq	1,465,000	70,148,104	-5.93%
2024-01-19	50.39	50.73	49.32	49.54	33.32	qfq	1,122,700	55,828,650	-1.71%
2024-01-18	50.80	50.80	48.32	50.40	33.90	qfq	1,732,171	85,580,630	-0.16%
2024-01-17	53.48	53.51	50.20	50.48	33.95	qfq	1,841,750	94,565,108	-4.05%
2024-01-16	54.31	54.31	51.78	52.61	35.39	qfq	1,559,411	81,730,401	-2.07%
2024-01-15	54.18	54.60	53.34	53.72	36.13	qfq	1,467,293	78,934,025	-0.72%
2024-01-12	55.10	55.45	53.97	54.11	36.40	qfq	1,674,160	91,433,786	-1.97%
2024-01-11	54.17	55.85	53.03	55.20	37.13	qfq	2,291,836	125,755,869	-0.56%
2024-01-10	56.99	57.16	55.15	55.51	37.34	qfq	1,545,501	86,635,186	-2.37%
2024-01-09	57.89	58.15	56.20	56.86	38.25	qfq	1,290,658	73,695,634	-0.56%
2024-01-08	58.12	58.99	57.00	57.18	38.46	qfq	947,529	54,638,663	-1.84%
2024-01-05	60.02	60.36	57.81	58.25	39.18	qfq	1,686,551	99,035,557	-1.94%
2024-01-04	59.80	60.80	58.81	59.40	39.95	qfq	1,970,691	118,105,786	-0.03%
2024-01-03	61.91	62.55	58.78	59.42	39.97	qfq	2,434,955	146,210,731	-4.19%
2024-01-02	64.78	64.78	61.90	62.02	41.72	qfq	2,473,800	154,900,075	-4.26%
2023-12-29	61.64	66.18	61.11	64.78	43.57	qfq	3,909,164	252,702,325	5.11%
2023-12-28	61.00	62.16	60.11	61.63	41.45	qfq	1,609,787	98,857,084	1.03%
2023-12-27	60.16	61.35	59.50	61.00	41.03	qfq	1,465,875	88,875,509	1.70%
2023-12-26	62.35	62.81	59.39	59.98	40.34	qfq	1,834,531	110,519,317	-3.10%
2023-12-25	60.36	64.36	60.36	61.90	41.64	qfq	2,304,128	143,813,871	1.88%
2023-12-22	62.18	64.88	60.25	60.76	40.87	qfq	2,368,769	146,787,386	-2.19%
2023-12-21	63.26	64.48	60.94	62.12	41.78	qfq	3,543,759	219,787,575	-3.94%
2023-12-20	62.89	66.00	61.88	64.67	43.50	qfq	4,231,568	274,147,452	4.14%
2023-12-19	62.10	62.57	61.01	62.10	41.77	qfq	1,013,911	62,767,134	1.22%
2023-12-18	62.75	62.75	61.11	61.35	41.27	qfq	1,025,689	63,263,154	-1.86%
2023-12-15	62.60	63.50	62.01	62.51	42.05	qfq	1,347,417	84,278,563	-0.37%
2023-12-14	64.50	64.77	62.40	62.74	42.20	qfq	1,634,563	103,374,789	-1.94%
2023-12-13	64.70	65.04	63.68	63.98	43.03	qfq	1,928,731	123,886,524	-1.27%
2023-12-12	64.58	66.59	64.38	64.80	43.59	qfq	3,352,252	219,513,928	0.84%
2023-12-11	62.31	66.22	62.31	64.26	43.22	qfq	3,331,725	214,988,425	1.55%
2023-12-08	63.50	64.60	62.45	63.28	42.56	qfq	2,299,192	146,139,494	-0.16%
2023-12-07	61.70	64.39	61.02	63.38	42.63	qfq	3,648,403	230,724,539	2.72%
2023-12-06	61.96	63.00	61.25	61.70	41.50	qfq	3,385,632	209,633,087	-1.52%
2023-12-05	65.01	65.48	62.25	62.65	42.14	qfq	3,630,963	230,962,157	-4.41%
2023-12-04	65.50	66.99	64.70	65.54	44.08	qfq	2,927,400	192,937,374	0.05%
2023-12-01	64.98	66.09	63.16	65.51	44.06	qfq	2,585,516	166,995,776	1.05%
2023-11-30	65.45	66.59	63.74	64.83	43.61	qfq	3,186,415	206,748,978	-0.95%
2023-11-29	67.60	68.05	65.00	65.45	44.02	qfq	3,594,426	238,693,501	-3.54%
2023-11-28	68.46	70.18	66.54	67.85	45.64	qfq	3,749,790	256,872,240	-0.95%
2023-11-27	67.01	69.12	66.55	68.50	46.08	qfq	3,495,536	236,622,849	-0.01%
2023-11-24	67.67	69.99	66.83	68.51	46.08	qfq	4,768,704	324,873,259	0.06%
2023-11-23	68.18	70.37	67.11	68.47	46.05	qfq	5,159,401	354,199,653	2.09%
2023-11-22	70.42	71.33	66.69	67.07	45.11	qfq	6,647,625	455,597,896	-6.59%
2023-11-21	74.50	78.01	70.40	71.80	48.29	qfq	6,537,014	482,596,791	-3.62%
2023-11-20	72.45	77.10	69.43	74.50	50.11	qfq	7,654,045	559,422,763	-0.28%
2023-11-17	77.00	79.00	72.10	74.71	50.25	qfq	7,816,547	591,521,016	-7.30%
2023-11-16	75.80	83.25	73.50	80.59	54.21	qfq	8,371,834	663,068,934	6.26%
2023-11-15	74.00	77.85	71.50	75.84	51.01	qfq	9,349,787	702,892,580	5.69%
2023-11-14	72.23	76.20	70.80	71.76	48.27	qfq	7,121,773	519,961,995	-2.05%
2023-11-13	69.38	78.54	69.38	73.26	49.28	qfq	11,574,046	858,627,024	11.92%
2023-11-10	65.02	71.49	61.60	65.46	44.03	qfq	10,396,028	677,446,313	-3.75%
2023-11-09	72.80	73.52	66.66	68.01	45.75	qfq	9,470,402	652,635,541	-9.08%
2023-11-08	77.88	77.88	68.92	74.80	50.31	qfq	14,751,752	1,083,507,692	12.31%
2023-11-07	59.99	66.60	59.28	66.60	44.80	qfq	6,516,649	424,652,442	20.00%
2023-11-06	51.00	56.00	50.58	55.50	37.33	qfq	4,710,703	256,419,055	9.75%
2023-11-03	48.31	51.56	48.25	50.57	34.01	qfq	2,778,851	138,854,889	4.05%
2023-11-02	48.23	49.47	48.23	48.60	32.69	qfq	1,822,260	89,109,488	0.45%
2023-11-01	48.53	49.50	48.11	48.38	32.54	qfq	1,339,967	65,139,430	-0.25%
2023-10-31	49.42	49.65	48.37	48.50	32.62	qfq	2,147,114	105,204,789	-2.22%
2023-10-30	48.60	50.50	47.00	49.60	33.36	qfq	4,213,124	205,114,587	1.33%
2023-10-27	43.68	49.88	43.52	48.95	32.93	qfq	5,715,337	267,121,042	12.07%
2023-10-26	41.30	47.00	40.75	43.68	29.38	qfq	3,438,804	153,866,393	8.39%
2023-10-25	39.92	40.49	39.66	40.30	27.11	qfq	762,679	30,581,796	0.95%
2023-10-24	39.25	39.96	38.50	39.92	26.85	qfq	1,038,850	40,801,455	2.23%
2023-10-23	40.50	40.88	38.79	39.05	26.27	qfq	1,319,950	52,306,999	-4.85%
2023-10-20	43.04	43.40	40.82	41.04	27.60	qfq	955,600	39,974,779	-4.65%
2023-10-19	43.81	44.46	43.04	43.04	28.95	qfq	770,982	33,704,611	-2.38%
2023-10-18	45.40	45.69	44.09	44.09	29.66	qfq	655,150	29,161,061	-3.01%
2023-10-17	45.42	46.11	44.80	45.46	30.58	qfq	882,550	40,248,113	0.13%
2023-10-16	45.76	46.15	45.07	45.40	30.54	qfq	1,520,600	69,650,548	-0.33%
2023-10-13	45.37	46.26	45.22	45.55	30.64	qfq	800,550	36,715,529	0.40%
2023-10-12	45.67	45.90	45.20	45.37	30.52	qfq	521,358	23,703,389	-0.74%
2023-10-11	44.95	45.96	44.48	45.71	30.75	qfq	872,358	39,643,815	2.15%
2023-10-10	44.55	45.07	44.11	44.75	30.10	qfq	811,350	36,303,878	1.18%
2023-10-09	44.74	44.95	44.00	44.23	29.75	qfq	776,250	34,400,748	-1.01%
2023-09-28	43.71	44.93	43.71	44.68	30.05	qfq	805,200	35,792,017	2.24%
2023-09-27	43.71	44.25	43.43	43.70	29.39	qfq	624,400	27,401,131	0.00%
2023-09-26	44.04	44.26	43.70	43.70	29.39	qfq	426,700	18,744,005	-1.09%
2023-09-25	45.04	45.04	43.98	44.18	29.72	qfq	665,900	29,459,929	-1.65%
2023-09-22	43.44	44.95	43.03	44.92	30.21	qfq	798,400	35,263,380	3.31%
2023-09-21	43.27	43.79	43.00	43.48	29.25	qfq	647,595	28,074,628	0.25%
2023-09-20	43.80	44.39	43.36	43.37	29.17	qfq	477,250	20,903,263	-0.96%
2023-09-19	45.35	45.54	43.71	43.79	29.45	qfq	775,700	34,237,454	-3.16%
2023-09-18	44.94	45.64	44.61	45.22	30.42	qfq	654,450	29,600,588	0.62%
2023-09-15	44.90	45.79	44.48	44.94	30.23	qfq	507,200	22,838,100	0.22%
2023-09-14	45.71	45.71	44.50	44.84	30.16	qfq	470,387	21,169,761	-1.12%
2023-09-13	46.41	46.67	44.91	45.35	30.50	qfq	815,524	37,127,632	-2.62%
2023-09-12	47.12	47.35	46.41	46.57	31.32	qfq	486,850	22,730,650	-1.21%
2023-09-11	46.54	47.35	46.10	47.14	31.71	qfq	969,900	45,450,485	1.29%
2023-09-08	45.85	46.70	45.51	46.54	31.30	qfq	556,510	25,767,886	1.53%
2023-09-07	46.49	46.76	45.84	45.84	30.83	qfq	922,626	42,621,486	-1.97%
2023-09-06	45.60	46.88	45.60	46.76	31.45	qfq	1,299,293	60,243,834	1.45%
2023-09-05	46.59	46.87	45.81	46.09	31.00	qfq	1,689,729	78,189,571	-0.28%
2023-09-04	47.94	48.13	45.78	46.22	31.09	qfq	1,930,437	89,804,379	-0.17%
2023-09-01	45.53	46.69	45.41	46.30	31.14	qfq	1,014,132	46,689,216	1.29%
2023-08-31	44.95	46.20	44.95	45.71	30.75	qfq	893,694	40,784,862	0.88%
2023-08-30	44.57	45.77	44.37	45.31	30.48	qfq	1,483,102	66,903,074	2.58%
2023-08-29	42.95	44.23	42.55	44.17	29.71	qfq	1,529,953	66,872,481	2.89%
2023-08-28	45.39	46.48	42.61	42.93	28.88	qfq	1,971,100	86,817,358	-3.66%
2023-08-25	45.65	45.65	44.22	44.56	29.97	qfq	628,056	28,046,742	-2.04%
2023-08-24	45.46	46.20	45.23	45.49	30.60	qfq	449,191	20,540,473	0.07%
2023-08-23	46.00	46.18	45.30	45.46	30.58	qfq	411,650	18,800,994	-1.60%
2023-08-22	45.81	46.30	45.16	46.20	31.08	qfq	548,997	25,101,466	0.85%
2023-08-21	46.55	46.97	45.81	45.81	30.81	qfq	681,869	31,538,320	-1.78%
2023-08-18	46.99	47.73	46.64	46.64	31.37	qfq	528,513	25,023,921	-0.77%
2023-08-17	46.41	47.15	46.20	47.00	31.61	qfq	490,019	22,915,553	0.90%
2023-08-16	47.26	47.28	46.50	46.58	31.33	qfq	485,250	22,682,766	-1.52%
2023-08-15	47.86	47.86	47.00	47.30	31.82	qfq	444,890	21,046,341	-0.57%
2023-08-14	47.34	48.17	46.93	47.57	32.00	qfq	627,450	29,697,724	-0.46%
2023-08-11	48.48	48.68	47.75	47.79	32.15	qfq	440,049	21,178,348	-1.44%
2023-08-10	48.38	48.70	47.85	48.49	32.62	qfq	375,050	18,144,205	0.17%
2023-08-09	48.81	48.83	48.20	48.41	32.56	qfq	398,652	19,321,829	-0.80%
2023-08-08	49.18	49.56	48.61	48.80	32.82	qfq	544,230	26,647,997	-0.89%
2023-08-07	49.02	49.61	48.81	49.24	33.12	qfq	514,950	25,387,952	0.26%
2023-08-04	49.29	49.66	48.91	49.11	33.03	qfq	636,850	31,371,778	-0.24%
2023-08-03	49.55	49.79	49.10	49.23	33.11	qfq	517,500	25,539,524	-1.14%
2023-08-02	49.53	50.19	49.25	49.80	33.50	qfq	704,399	35,040,461	0.55%
2023-08-01	49.62	49.97	49.03	49.53	33.32	qfq	533,398	26,389,580	0.26%
2023-07-31	50.64	50.64	49.35	49.40	33.23	qfq	1,245,354	61,917,026	-1.69%
2023-07-28	50.16	50.38	49.59	50.25	33.80	qfq	627,086	31,338,446	0.12%
2023-07-27	50.51	51.49	50.05	50.19	33.76	qfq	714,824	36,420,590	-0.32%
2023-07-26	51.05	51.82	50.26	50.35	33.87	qfq	550,114	27,908,388	-2.35%
2023-07-25	51.40	51.77	50.86	51.56	34.68	qfq	503,700	25,843,560	0.62%
2023-07-24	51.45	51.45	50.35	51.24	34.47	qfq	574,721	29,339,555	0.04%
2023-07-21	52.82	52.99	51.12	51.22	34.45	qfq	736,387	37,958,261	-2.77%
2023-07-20	54.35	54.35	52.55	52.68	35.43	qfq	618,550	32,964,754	-2.80%
2023-07-19	55.35	55.35	53.89	54.20	36.46	qfq	551,200	29,936,433	-1.28%
2023-07-18	55.09	55.48	54.36	54.90	36.93	qfq	557,115	30,601,921	-0.34%