SECURITY DETAIL · RAW DATA

北路智控301195.SZ

ASZSECNYSTOCK

最近收盘价24.732026-07-17

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

最近交易日2026-07-17

成交量（股）1,903,880

成交额（元）48,029,048

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
2026-05-29	2026-06-05	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-06	cash_dividend	0.65	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-29	cash_dividend	0.6802002	—	—	—	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	25.61	25.97	24.70	24.73	24.73	qfq	1,903,880	48,029,048	-4.07%
2026-07-16	25.26	26.28	25.25	25.78	25.78	qfq	1,546,739	40,019,460	0.94%
2026-07-15	25.01	25.88	25.01	25.54	25.54	qfq	1,390,179	35,548,992	0.71%
2026-07-14	25.17	25.59	24.90	25.36	25.36	qfq	1,648,500	41,638,023	0.63%
2026-07-13	26.90	27.10	25.20	25.20	25.20	qfq	2,464,200	63,698,807	-6.80%
2026-07-10	26.90	27.69	26.47	27.04	27.04	qfq	1,708,257	46,562,809	0.52%
2026-07-09	27.35	27.48	26.30	26.90	26.90	qfq	1,631,300	43,780,172	-1.43%
2026-07-08	26.91	27.50	26.58	27.29	27.29	qfq	1,539,107	41,674,612	0.85%
2026-07-07	28.19	28.49	26.95	27.06	27.06	qfq	2,127,150	58,280,946	-4.62%
2026-07-06	28.23	29.35	28.01	28.37	28.37	qfq	2,556,507	72,762,630	-0.28%
2026-07-03	27.89	28.62	27.68	28.45	28.45	qfq	2,521,428	71,270,877	3.04%
2026-07-02	27.79	28.95	27.46	27.61	27.61	qfq	3,157,996	89,203,979	-0.83%
2026-07-01	27.61	29.88	27.49	27.84	27.84	qfq	4,218,633	119,430,249	2.73%
2026-06-30	26.65	27.64	26.65	27.10	27.10	qfq	2,696,942	73,084,110	0.89%
2026-06-29	26.45	27.12	25.93	26.86	26.86	qfq	3,166,500	84,241,092	1.51%
2026-06-26	28.32	28.33	26.30	26.46	26.46	qfq	4,194,196	113,269,837	-6.67%
2026-06-25	29.87	29.98	28.23	28.35	28.35	qfq	3,132,846	90,306,830	-5.09%
2026-06-24	31.25	31.81	29.30	29.87	29.87	qfq	3,096,679	93,447,886	-5.62%
2026-06-23	33.00	33.19	31.29	31.65	31.65	qfq	3,365,793	108,082,751	-4.26%
2026-06-22	33.60	33.94	31.90	33.06	33.06	qfq	3,143,122	102,864,087	-2.74%
2026-06-18	34.39	34.53	33.43	33.99	33.99	qfq	2,832,149	96,198,743	-1.62%
2026-06-17	34.10	35.35	33.45	34.55	34.55	qfq	3,485,837	119,994,142	0.29%
2026-06-16	34.00	34.98	33.25	34.45	34.45	qfq	3,614,168	123,583,515	1.00%
2026-06-15	35.45	35.77	34.00	34.11	34.11	qfq	4,960,753	172,333,199	-4.72%
2026-06-12	35.01	35.97	34.80	35.80	35.80	qfq	4,873,201	173,124,578	1.62%
2026-06-11	34.97	35.74	34.50	35.23	35.23	qfq	5,675,804	199,609,540	-0.45%
2026-06-10	33.40	36.00	33.09	35.39	35.39	qfq	9,435,145	328,586,793	2.73%
2026-06-09	33.13	34.47	31.88	34.45	34.45	qfq	9,481,514	317,562,068	3.98%
2026-06-08	27.20	33.13	26.93	33.13	33.13	qfq	8,173,290	260,063,256	19.99%
2026-06-05	27.30	28.08	26.82	27.61	27.61	qfq	1,519,431	41,615,794	-0.07%
2026-06-04	28.45	28.45	27.38	27.63	27.03	qfq	1,343,200	37,268,803	-2.47%
2026-06-03	28.49	28.72	28.22	28.33	27.71	qfq	1,093,112	31,106,190	-0.70%
2026-06-02	29.07	29.30	28.18	28.53	27.91	qfq	1,235,100	35,246,295	-1.35%
2026-06-01	28.40	29.25	28.33	28.92	28.29	qfq	1,217,750	35,206,488	1.40%
2026-05-29	29.95	30.24	28.41	28.52	27.90	qfq	2,252,751	65,560,516	-4.77%
2026-05-28	30.61	30.75	29.30	29.95	29.30	qfq	2,297,019	68,894,070	-1.64%
2026-05-27	31.88	32.37	30.38	30.45	29.79	qfq	3,300,470	102,468,467	-3.52%
2026-05-26	34.16	34.20	31.05	31.56	30.87	qfq	5,467,032	176,733,759	-7.61%
2026-05-25	35.88	36.98	33.95	34.16	33.42	qfq	7,157,195	252,935,942	8.82%
2026-05-22	30.83	31.70	30.50	31.39	30.71	qfq	1,459,089	45,478,446	1.85%
2026-05-21	31.85	32.58	30.69	30.82	30.15	qfq	1,542,750	49,169,590	-3.14%
2026-05-20	32.04	32.17	31.58	31.82	31.13	qfq	901,600	28,650,502	-1.03%
2026-05-19	31.71	32.17	31.38	32.15	31.45	qfq	1,118,000	35,539,206	2.42%
2026-05-18	31.34	31.44	30.77	31.39	30.71	qfq	789,950	24,600,189	0.16%
2026-05-15	31.35	31.90	31.12	31.34	30.66	qfq	1,083,550	34,136,708	-0.03%
2026-05-14	31.97	32.13	31.21	31.35	30.67	qfq	885,750	27,878,262	-1.45%
2026-05-13	31.66	32.02	31.59	31.81	31.12	qfq	784,250	24,954,097	0.09%
2026-05-12	32.83	32.91	31.74	31.78	31.09	qfq	1,418,981	45,606,932	-3.49%
2026-05-11	33.21	33.26	32.67	32.93	32.21	qfq	946,400	31,104,055	-0.09%
2026-05-08	32.39	33.07	32.26	32.96	32.24	qfq	933,931	30,633,923	0.95%
2026-05-07	32.29	32.73	32.11	32.65	31.94	qfq	723,300	23,524,115	1.15%
2026-05-06	32.16	32.58	32.06	32.28	31.58	qfq	775,700	25,101,137	0.97%
2026-04-30	31.61	32.16	31.61	31.97	31.28	qfq	769,900	24,616,473	0.79%
2026-04-29	30.89	32.07	30.89	31.72	31.03	qfq	936,895	29,656,843	1.90%
2026-04-28	31.90	32.00	30.82	31.13	30.45	qfq	1,104,800	34,545,805	-2.75%
2026-04-27	30.72	32.02	30.58	32.01	31.31	qfq	1,352,890	42,436,032	4.17%
2026-04-24	31.29	31.65	30.43	30.73	30.06	qfq	2,251,089	69,124,777	-5.15%
2026-04-23	32.51	33.15	32.37	32.40	31.70	qfq	1,159,100	37,860,850	-0.77%
2026-04-22	32.38	32.97	32.00	32.65	31.94	qfq	1,120,310	36,446,256	1.81%
2026-04-21	32.14	32.25	31.76	32.07	31.37	qfq	738,350	23,591,120	-0.22%
2026-04-20	32.35	32.47	32.05	32.14	31.44	qfq	620,500	20,003,987	-0.46%
2026-04-17	32.20	32.39	31.93	32.29	31.59	qfq	894,110	28,772,343	0.28%
2026-04-16	31.93	32.27	31.93	32.20	31.50	qfq	690,210	22,183,379	0.88%
2026-04-15	32.10	32.28	31.82	31.92	31.23	qfq	604,900	19,375,651	-0.25%
2026-04-14	32.21	32.55	31.63	32.00	31.31	qfq	749,760	23,965,778	0.19%
2026-04-13	31.33	32.71	31.20	31.94	31.25	qfq	1,340,668	42,906,593	1.59%
2026-04-10	31.31	31.70	31.31	31.44	30.76	qfq	679,589	21,439,816	1.35%
2026-04-09	31.42	31.50	30.90	31.02	30.35	qfq	762,500	23,818,417	-1.68%
2026-04-08	30.99	31.64	30.86	31.55	30.86	qfq	1,071,850	33,596,916	4.23%
2026-04-07	30.01	30.50	29.92	30.27	29.61	qfq	470,400	14,229,352	1.20%
2026-04-03	30.55	30.75	29.85	29.91	29.26	qfq	801,500	24,133,097	-1.93%
2026-04-02	30.86	31.06	30.36	30.50	29.84	qfq	724,600	22,204,789	-1.33%
2026-04-01	30.85	31.14	30.71	30.91	30.24	qfq	776,800	23,986,603	1.24%
2026-03-31	30.85	31.45	30.51	30.53	29.87	qfq	951,800	29,490,303	-0.65%
2026-03-30	30.34	30.84	30.05	30.73	30.06	qfq	687,050	20,942,025	-0.10%
2026-03-27	30.50	30.98	30.33	30.76	30.09	qfq	1,044,650	32,150,139	-0.16%
2026-03-26	31.69	31.89	30.58	30.81	30.14	qfq	1,121,850	34,906,260	-3.11%
2026-03-25	31.89	32.32	31.33	31.80	31.11	qfq	1,536,350	48,890,086	-0.16%
2026-03-24	31.59	31.87	30.83	31.85	31.16	qfq	1,437,171	45,157,909	2.74%
2026-03-23	33.26	33.61	30.75	31.00	30.33	qfq	3,142,900	101,557,491	-9.06%
2026-03-20	35.29	35.88	33.95	34.09	33.35	qfq	3,394,299	118,272,388	-3.51%
2026-03-19	33.69	35.95	33.50	35.33	34.56	qfq	4,151,287	146,776,708	4.16%
2026-03-18	33.74	34.06	33.26	33.92	33.18	qfq	655,300	22,068,352	1.41%
2026-03-17	34.29	34.39	33.35	33.45	32.72	qfq	639,300	21,613,772	-2.42%
2026-03-16	34.09	34.28	33.78	34.28	33.54	qfq	551,750	18,775,575	0.94%
2026-03-13	34.25	34.52	33.92	33.96	33.22	qfq	564,750	19,300,718	-0.56%
2026-03-12	34.57	34.69	34.09	34.15	33.41	qfq	738,000	25,293,968	-0.90%
2026-03-11	34.90	35.13	34.45	34.46	33.71	qfq	866,471	30,112,555	-1.26%
2026-03-10	34.30	34.93	34.30	34.90	34.14	qfq	1,023,531	35,482,234	2.59%
2026-03-09	33.86	34.06	33.21	34.02	33.28	qfq	1,062,818	35,700,001	-0.53%
2026-03-06	33.83	34.25	33.67	34.20	33.46	qfq	738,112	25,183,915	1.09%
2026-03-05	33.78	34.18	33.69	33.83	33.10	qfq	1,105,056	37,487,563	1.68%
2026-03-04	33.70	33.80	33.20	33.27	32.55	qfq	934,468	31,256,500	-1.13%
2026-03-03	34.73	35.00	33.45	33.65	32.92	qfq	1,271,107	43,466,784	-3.03%
2026-03-02	35.70	35.98	34.41	34.70	33.95	qfq	2,195,518	76,804,773	-4.14%
2026-02-27	36.29	36.55	35.90	36.20	35.41	qfq	1,330,450	48,076,364	-0.98%
2026-02-26	36.35	36.59	36.00	36.56	35.77	qfq	1,602,671	58,285,396	1.27%
2026-02-25	36.19	36.38	36.05	36.10	35.32	qfq	1,005,218	36,398,048	-0.06%
2026-02-24	36.46	36.60	35.74	36.12	35.34	qfq	1,295,150	46,683,012	-0.22%
2026-02-13	35.98	36.48	35.91	36.20	35.41	qfq	1,473,350	53,467,910	0.56%
2026-02-12	35.96	36.15	35.54	36.00	35.22	qfq	903,850	32,516,091	-0.14%
2026-02-11	36.49	36.49	35.98	36.05	35.27	qfq	1,026,974	37,173,394	-1.21%
2026-02-10	36.30	36.63	36.13	36.49	35.70	qfq	1,632,650	59,507,138	0.75%
2026-02-09	35.80	36.26	35.61	36.22	35.43	qfq	1,389,406	50,092,271	1.74%
2026-02-06	35.82	36.17	35.55	35.60	34.83	qfq	1,155,008	41,437,010	-1.17%
2026-02-05	35.28	36.68	35.08	36.02	35.24	qfq	1,770,919	63,935,373	1.46%
2026-02-04	35.05	35.78	34.90	35.50	34.73	qfq	1,229,689	43,610,122	1.17%
2026-02-03	34.74	35.19	34.70	35.09	34.33	qfq	1,045,900	36,585,435	1.65%
2026-02-02	35.40	35.65	34.52	34.52	33.77	qfq	1,224,021	42,955,389	-2.57%
2026-01-30	35.40	35.62	34.93	35.43	34.66	qfq	1,502,652	52,907,098	-0.08%
2026-01-29	35.80	36.32	35.25	35.46	34.69	qfq	1,432,700	51,202,220	-0.95%
2026-01-28	36.25	36.48	35.60	35.80	35.02	qfq	1,498,963	53,904,262	-1.65%
2026-01-27	36.00	36.50	35.21	36.40	35.61	qfq	1,770,050	63,784,257	1.11%
2026-01-26	36.60	36.65	35.60	36.00	35.22	qfq	1,483,999	53,334,694	-1.64%
2026-01-23	36.40	36.70	36.32	36.60	35.81	qfq	1,382,782	50,501,970	0.47%
2026-01-22	36.15	36.58	36.02	36.43	35.64	qfq	1,296,081	47,081,148	1.03%
2026-01-21	35.80	36.16	35.67	36.06	35.28	qfq	1,136,728	40,925,737	0.39%
2026-01-20	36.19	36.36	35.55	35.92	35.14	qfq	1,288,151	46,253,942	-0.83%
2026-01-19	36.03	36.41	36.02	36.22	35.43	qfq	1,276,938	46,257,629	-0.03%
2026-01-16	36.56	36.75	36.13	36.23	35.44	qfq	1,517,046	55,065,030	-1.01%
2026-01-15	36.63	36.83	36.13	36.60	35.81	qfq	2,250,300	81,960,546	-0.95%
2026-01-14	36.65	37.80	36.22	36.95	36.15	qfq	4,241,167	157,132,590	0.90%
2026-01-13	37.04	37.90	36.18	36.62	35.82	qfq	4,291,801	158,591,851	-1.80%
2026-01-12	36.45	37.29	35.80	37.29	36.48	qfq	4,696,535	171,778,826	2.93%
2026-01-09	35.17	36.28	35.17	36.23	35.44	qfq	3,533,200	126,845,962	2.61%
2026-01-08	35.03	35.41	34.97	35.31	34.54	qfq	1,691,500	59,574,772	0.03%
2026-01-07	35.09	35.89	34.95	35.30	34.53	qfq	2,600,050	91,900,728	0.86%
2026-01-06	35.40	35.59	34.96	35.00	34.24	qfq	2,312,111	81,286,376	-1.35%
2026-01-05	34.85	35.98	34.19	35.48	34.71	qfq	3,677,396	129,542,818	2.75%
2025-12-31	33.36	35.16	33.26	34.53	33.78	qfq	3,733,727	128,941,465	3.66%
2025-12-30	33.44	33.48	33.15	33.31	32.59	qfq	698,950	23,313,511	0.39%
2025-12-29	33.12	33.36	32.89	33.18	32.46	qfq	586,850	19,455,174	0.03%
2025-12-26	33.60	33.63	33.11	33.17	32.45	qfq	647,900	21,597,370	-1.16%
2025-12-25	33.36	33.65	33.23	33.56	32.83	qfq	753,712	25,206,901	0.72%
2025-12-24	32.84	33.33	32.77	33.32	32.60	qfq	621,100	20,615,552	1.46%
2025-12-23	33.31	33.31	32.80	32.84	32.13	qfq	634,888	20,937,832	-1.44%
2025-12-22	33.11	33.37	32.99	33.32	32.60	qfq	804,640	26,724,123	0.39%
2025-12-19	32.50	33.27	32.48	33.19	32.47	qfq	859,133	28,396,445	1.90%
2025-12-18	32.01	32.75	32.01	32.57	31.86	qfq	729,433	23,722,052	0.90%
2025-12-17	32.24	32.48	31.65	32.28	31.58	qfq	894,650	28,694,632	0.59%
2025-12-16	32.02	32.55	31.75	32.09	31.39	qfq	541,700	17,375,411	0.25%
2025-12-15	32.00	32.45	31.85	32.01	31.31	qfq	709,550	22,783,687	-0.71%
2025-12-12	32.08	32.77	31.95	32.24	31.54	qfq	827,398	26,751,765	0.50%
2025-12-11	32.66	32.71	32.06	32.08	31.38	qfq	763,300	24,656,767	-1.66%
2025-12-10	32.98	33.00	32.45	32.62	31.91	qfq	762,365	24,874,836	-1.18%
2025-12-09	33.37	33.58	33.01	33.01	32.29	qfq	584,850	19,467,882	-1.43%
2025-12-08	33.40	33.55	33.26	33.49	32.76	qfq	646,633	21,619,460	0.69%
2025-12-05	32.83	33.29	32.56	33.26	32.54	qfq	600,769	19,793,867	1.53%
2025-12-04	32.94	33.18	32.66	32.76	32.05	qfq	547,300	17,977,543	-1.09%
2025-12-03	33.59	33.71	32.94	33.12	32.40	qfq	762,500	25,327,973	-1.66%
2025-12-02	33.75	33.86	33.55	33.68	32.95	qfq	447,833	15,067,539	-0.44%
2025-12-01	33.72	34.02	33.40	33.83	33.10	qfq	666,700	22,557,139	0.42%
2025-11-28	33.39	33.71	33.21	33.69	32.96	qfq	630,300	21,095,329	0.90%
2025-11-27	33.15	33.65	33.10	33.39	32.66	qfq	663,550	22,164,461	0.72%
2025-11-26	33.30	33.68	33.08	33.15	32.43	qfq	878,150	29,229,532	-0.75%
2025-11-25	33.42	33.86	33.28	33.40	32.67	qfq	810,300	27,246,099	0.27%
2025-11-24	32.39	33.57	32.29	33.31	32.59	qfq	1,005,029	33,217,668	3.25%
2025-11-21	33.15	33.80	32.12	32.26	31.56	qfq	1,314,081	42,965,211	-4.19%
2025-11-20	34.16	34.42	33.41	33.67	32.94	qfq	999,916	33,744,788	-1.49%
2025-11-19	35.08	35.19	34.15	34.18	33.44	qfq	1,335,400	46,128,984	-2.70%
2025-11-18	34.75	35.28	34.64	35.13	34.37	qfq	1,710,450	59,951,496	0.92%
2025-11-17	34.56	34.90	34.40	34.81	34.05	qfq	1,030,650	35,812,578	0.75%
2025-11-14	34.72	34.98	34.54	34.55	33.80	qfq	794,614	27,657,553	-0.92%
2025-11-13	34.57	34.87	34.35	34.87	34.11	qfq	957,800	33,246,256	0.93%
2025-11-12	34.82	34.82	34.33	34.55	33.80	qfq	851,550	29,426,894	-0.72%
2025-11-11	34.97	34.99	34.53	34.80	34.04	qfq	898,333	31,235,245	-0.37%
2025-11-10	34.73	34.99	34.63	34.93	34.17	qfq	905,997	31,566,603	0.40%
2025-11-07	34.88	34.99	34.63	34.79	34.03	qfq	907,200	31,550,243	-0.63%
2025-11-06	34.42	35.15	34.20	35.01	34.25	qfq	1,519,980	52,813,517	1.68%
2025-11-05	34.03	34.56	34.02	34.43	33.68	qfq	805,850	27,658,391	0.29%
2025-11-04	34.76	34.76	34.15	34.33	33.58	qfq	998,200	34,331,527	-1.21%
2025-11-03	34.53	34.79	34.35	34.75	34.00	qfq	1,180,483	40,854,363	0.72%
2025-10-31	34.19	34.71	33.95	34.50	33.75	qfq	1,199,600	41,418,864	0.91%
2025-10-30	34.63	34.65	34.18	34.19	33.45	qfq	1,073,291	36,917,080	-1.16%
2025-10-29	34.90	34.90	34.34	34.59	33.84	qfq	1,040,500	35,940,043	-0.43%
2025-10-28	34.50	34.98	34.50	34.74	33.99	qfq	1,176,400	40,904,280	0.46%
2025-10-27	34.87	34.92	34.41	34.58	33.83	qfq	1,430,986	49,571,631	-0.52%
2025-10-24	34.18	34.76	34.13	34.76	34.01	qfq	1,421,589	49,139,185	0.06%
2025-10-23	34.42	34.95	34.15	34.74	33.99	qfq	1,441,141	49,733,244	0.61%
2025-10-22	33.95	35.66	33.88	34.53	33.78	qfq	1,897,496	65,813,779	1.02%
2025-10-21	33.48	34.18	33.23	34.18	33.44	qfq	1,255,250	42,657,869	2.46%
2025-10-20	33.28	33.47	32.98	33.36	32.64	qfq	849,700	28,285,283	1.46%
2025-10-17	33.93	34.06	32.88	32.88	32.17	qfq	1,557,650	51,948,896	-3.38%
2025-10-16	34.15	34.35	33.87	34.03	33.29	qfq	847,042	28,835,584	-1.22%
2025-10-15	34.11	34.62	33.80	34.45	33.70	qfq	914,882	31,403,589	1.20%
2025-10-14	34.93	34.93	33.83	34.04	33.30	qfq	1,191,050	40,827,146	-0.87%
2025-10-13	33.75	34.53	33.37	34.34	33.59	qfq	1,204,297	41,041,357	-0.55%
2025-10-10	34.85	35.00	34.51	34.53	33.78	qfq	1,276,700	44,280,474	-1.48%
2025-10-09	35.00	35.22	34.62	35.05	34.29	qfq	1,407,716	49,265,132	0.52%
2025-09-30	34.64	34.96	34.56	34.87	34.11	qfq	1,032,410	35,905,282	0.84%
2025-09-29	34.33	34.65	33.81	34.58	33.83	qfq	1,172,788	40,258,049	0.96%
2025-09-26	34.70	34.98	34.23	34.25	33.51	qfq	1,133,400	39,187,992	-1.44%
2025-09-25	34.60	35.17	34.60	34.75	34.00	qfq	1,453,853	50,786,826	0.20%
2025-09-24	33.87	34.68	33.66	34.68	33.93	qfq	1,295,919	44,554,986	2.00%
2025-09-23	34.45	34.55	33.36	34.00	33.26	qfq	1,811,076	61,161,442	-1.56%
2025-09-22	34.87	34.87	34.30	34.54	33.79	qfq	864,363	29,829,627	-0.58%
2025-09-19	35.10	35.35	34.49	34.74	33.99	qfq	1,666,158	57,954,342	-1.14%
2025-09-18	35.42	36.10	34.85	35.14	34.38	qfq	2,949,043	104,805,844	-0.71%
2025-09-17	35.15	35.45	35.01	35.39	34.62	qfq	1,564,066	55,266,433	0.60%
2025-09-16	34.68	35.29	34.58	35.18	34.42	qfq	1,520,738	53,187,034	1.50%
2025-09-15	35.00	35.09	34.62	34.66	33.91	qfq	1,321,251	45,919,437	-1.23%
2025-09-12	35.25	35.32	34.85	35.09	34.33	qfq	1,479,012	51,882,970	-0.20%
2025-09-11	34.82	35.19	34.46	35.16	34.40	qfq	1,830,180	63,964,364	0.86%
2025-09-10	34.80	35.14	34.64	34.86	34.10	qfq	1,086,317	37,872,114	-0.29%
2025-09-09	35.53	35.53	34.71	34.96	34.20	qfq	2,156,103	75,514,446	-2.29%
2025-09-08	34.77	36.36	34.60	35.78	35.00	qfq	2,621,780	92,738,680	3.02%
2025-09-05	34.00	34.93	33.75	34.73	33.98	qfq	1,962,562	67,639,582	2.72%
2025-09-04	34.30	34.54	33.37	33.81	33.08	qfq	2,181,584	74,185,468	-0.97%
2025-09-03	35.06	35.19	34.06	34.14	33.40	qfq	1,630,734	56,422,346	-2.54%
2025-09-02	35.50	35.52	34.38	35.03	34.27	qfq	2,186,495	76,182,529	-1.46%
2025-09-01	36.23	36.32	35.21	35.55	34.78	qfq	2,944,643	104,836,526	-1.50%
2025-08-29	36.15	36.23	35.51	36.09	35.31	qfq	1,890,790	67,939,920	-0.77%
2025-08-28	36.55	36.90	35.05	36.37	35.58	qfq	3,776,314	136,070,496	-0.87%
2025-08-27	38.09	38.25	36.69	36.69	35.89	qfq	3,093,440	116,307,239	-3.57%
2025-08-26	37.50	38.17	37.22	38.05	37.22	qfq	3,057,151	115,956,387	1.58%
2025-08-25	37.66	37.75	37.20	37.46	36.65	qfq	3,099,002	116,184,873	-0.05%
2025-08-22	37.38	37.66	37.35	37.48	36.67	qfq	2,314,706	86,762,890	-0.08%
2025-08-21	37.58	37.83	37.24	37.51	36.70	qfq	2,441,322	91,631,482	-0.32%
2025-08-20	37.50	37.65	37.07	37.63	36.81	qfq	2,556,899	95,408,286	0.21%
2025-08-19	37.88	38.00	37.21	37.55	36.73	qfq	5,916,543	222,206,971	-4.65%
2025-08-18	38.83	39.54	38.80	39.38	38.52	qfq	3,131,188	122,994,284	1.42%
2025-08-15	38.33	38.86	38.25	38.83	37.99	qfq	2,175,700	84,092,993	1.62%
2025-08-14	39.28	39.44	38.21	38.21	37.38	qfq	2,655,250	102,682,808	-2.58%
2025-08-13	39.53	39.59	38.97	39.22	38.37	qfq	3,092,546	121,238,389	-0.56%
2025-08-12	39.50	39.73	39.20	39.44	38.58	qfq	2,491,008	98,255,265	-0.30%
2025-08-11	39.18	39.77	38.84	39.56	38.70	qfq	3,191,500	125,987,531	0.92%
2025-08-08	39.68	39.75	38.73	39.20	38.35	qfq	4,019,492	157,348,160	-1.28%
2025-08-07	40.97	40.97	39.33	39.71	38.85	qfq	7,511,520	299,219,846	-4.27%
2025-08-06	38.29	41.90	38.02	41.48	40.58	qfq	8,245,955	330,046,839	8.67%
2025-08-05	37.95	38.22	37.68	38.17	37.34	qfq	2,069,900	78,642,227	0.66%
2025-08-04	37.36	37.95	37.00	37.92	37.10	qfq	2,465,350	92,898,416	1.44%
2025-08-01	36.75	37.56	36.46	37.38	36.57	qfq	3,126,250	116,295,238	2.19%
2025-07-31	37.03	37.40	36.37	36.58	35.79	qfq	2,283,600	84,237,218	-1.43%
2025-07-30	37.34	37.49	36.72	37.11	36.30	qfq	2,035,803	75,413,477	-1.04%
2025-07-29	37.51	37.53	37.11	37.50	36.69	qfq	1,115,550	41,653,293	-0.11%
2025-07-28	37.34	37.60	37.13	37.54	36.72	qfq	1,442,700	53,908,484	0.64%
2025-07-25	36.95	37.34	36.83	37.30	36.49	qfq	1,723,350	63,971,210	0.87%
2025-07-24	37.12	37.39	36.79	36.98	36.18	qfq	1,953,050	72,337,204	-0.03%
2025-07-23	37.37	37.37	36.83	36.99	36.19	qfq	1,591,200	58,919,539	-0.51%
2025-07-22	37.58	37.68	36.94	37.18	36.37	qfq	1,903,900	70,851,893	-0.35%
2025-07-21	36.50	37.44	36.45	37.31	36.50	qfq	2,165,550	80,183,873	1.80%
2025-07-18	37.09	37.12	36.49	36.65	35.85	qfq	1,549,700	56,888,824	-0.41%
2025-07-17	36.73	36.85	36.44	36.80	36.00	qfq	1,636,350	59,965,848	0.14%
2025-07-16	36.67	37.58	36.52	36.75	35.95	qfq	2,193,550	80,760,567	0.66%
2025-07-15	36.33	36.64	35.91	36.51	35.72	qfq	1,377,650	50,001,006	0.03%
2025-07-14	36.20	36.60	36.08	36.50	35.71	qfq	1,141,200	41,542,153	0.41%
2025-07-11	36.18	36.40	35.83	36.35	35.56	qfq	1,230,830	44,488,608	0.69%
2025-07-10	36.64	36.68	35.91	36.10	35.32	qfq	1,186,700	42,872,208	-0.88%
2025-07-09	36.27	36.66	36.26	36.42	35.63	qfq	1,207,100	44,000,979	0.19%
2025-07-08	35.74	36.53	35.66	36.35	35.56	qfq	1,480,500	53,728,439	1.65%
2025-07-07	35.87	35.90	35.29	35.76	34.98	qfq	1,046,450	37,267,800	0.17%
2025-07-04	36.30	36.30	35.57	35.70	34.92	qfq	1,666,373	59,707,963	-2.08%
2025-07-03	35.72	36.47	35.71	36.46	35.67	qfq	1,670,800	60,365,841	1.87%
2025-07-02	36.06	36.24	35.46	35.79	35.01	qfq	1,512,000	54,005,611	-0.25%
2025-07-01	35.74	36.05	35.50	35.88	35.10	qfq	1,729,100	61,844,049	0.22%
2025-06-30	35.29	35.85	35.13	35.80	35.02	qfq	1,763,121	62,731,328	1.94%
2025-06-27	35.05	35.41	34.88	35.12	34.36	qfq	1,368,008	48,132,908	0.23%
2025-06-26	35.33	35.49	34.91	35.04	34.28	qfq	1,369,700	48,240,551	-1.07%
2025-06-25	35.18	35.45	35.05	35.42	34.65	qfq	1,222,105	43,128,028	0.40%
2025-06-24	34.55	35.29	34.35	35.28	34.51	qfq	1,243,700	43,575,205	2.80%
2025-06-23	33.89	34.45	33.88	34.32	33.57	qfq	880,756	30,126,197	0.79%
2025-06-20	34.52	34.80	34.01	34.05	33.31	qfq	854,553	29,303,473	-1.56%
2025-06-19	35.40	35.75	34.37	34.59	33.84	qfq	1,367,650	47,776,337	-2.26%
2025-06-18	35.03	35.75	34.78	35.39	34.62	qfq	1,413,300	49,956,875	0.83%
2025-06-17	35.30	35.60	34.78	35.10	34.34	qfq	1,041,200	36,551,863	-0.26%
2025-06-16	34.50	35.64	34.49	35.19	34.43	qfq	1,205,300	42,550,354	1.73%
2025-06-13	35.16	35.56	34.35	34.59	33.84	qfq	1,739,378	60,469,942	-2.12%
2025-06-12	35.33	35.70	35.18	35.34	34.57	qfq	1,417,000	50,170,561	-0.28%
2025-06-11	35.65	36.05	35.38	35.44	34.67	qfq	2,166,650	77,242,312	-0.45%
2025-06-10	35.80	37.17	35.48	35.60	34.83	qfq	3,955,300	143,714,339	-0.95%
2025-06-09	36.07	36.44	35.74	35.94	35.16	qfq	1,531,100	55,305,549	0.20%
2025-06-06	35.84	36.20	35.35	35.87	35.09	qfq	1,512,712	54,175,231	-1.75%
2025-06-05	36.32	36.57	36.05	36.51	35.08	qfq	1,674,815	60,864,950	0.08%
2025-06-04	37.00	37.33	36.33	36.48	35.05	qfq	2,095,326	76,804,686	-1.57%
2025-06-03	37.30	37.81	36.96	37.06	35.61	qfq	2,758,515	102,898,565	-2.24%
2025-05-30	39.05	39.25	37.83	37.91	36.43	qfq	3,416,136	130,886,218	-3.90%
2025-05-29	38.71	39.88	38.47	39.45	37.91	qfq	5,360,601	210,036,144	2.84%
2025-05-28	38.38	41.00	38.10	38.36	36.86	qfq	5,137,874	200,255,566	1.16%
2025-05-27	36.48	38.28	35.82	37.92	36.44	qfq	4,457,127	167,493,075	5.01%
2025-05-26	35.21	36.41	35.08	36.11	34.70	qfq	1,667,308	59,909,646	2.59%
2025-05-23	35.58	35.98	34.82	35.20	33.82	qfq	1,525,650	54,194,897	0.14%
2025-05-22	35.31	35.84	34.98	35.15	33.77	qfq	923,965	32,660,182	-0.45%
2025-05-21	35.46	35.59	34.94	35.31	33.93	qfq	967,870	34,143,080	-1.06%
2025-05-20	35.60	35.89	35.21	35.69	34.29	qfq	923,399	32,822,375	0.25%
2025-05-19	35.72	35.85	35.06	35.60	34.21	qfq	1,023,727	36,321,210	-0.36%
2025-05-16	34.40	36.20	34.35	35.73	34.33	qfq	2,299,352	81,605,600	3.45%
2025-05-15	35.06	35.09	34.48	34.54	33.19	qfq	1,016,021	35,253,067	-1.09%
2025-05-14	35.20	35.31	34.61	34.92	33.55	qfq	1,162,500	40,562,964	-0.85%
2025-05-13	35.40	35.72	35.04	35.22	33.84	qfq	1,693,150	59,814,491	0.57%
2025-05-12	34.92	35.23	34.72	35.02	33.65	qfq	1,131,000	39,587,126	1.04%
2025-05-09	34.89	35.33	34.62	34.66	33.30	qfq	1,083,669	37,793,227	-1.14%
2025-05-08	34.40	35.10	34.13	35.06	33.69	qfq	1,615,305	56,069,306	2.39%
2025-05-07	34.75	35.01	33.96	34.24	32.90	qfq	2,061,650	71,171,200	-1.10%
2025-05-06	34.25	34.62	33.81	34.62	33.27	qfq	2,289,350	78,231,704	2.27%
2025-04-30	33.15	34.18	33.15	33.85	32.53	qfq	1,275,900	43,175,327	1.87%
2025-04-29	32.62	33.59	32.62	33.23	31.93	qfq	1,493,521	49,615,468	0.39%
2025-04-28	31.80	33.16	31.68	33.10	31.80	qfq	2,686,895	87,439,301	3.92%
2025-04-25	32.32	32.32	31.62	31.85	30.60	qfq	1,842,123	58,670,653	-0.87%
2025-04-24	32.40	32.98	31.57	32.13	30.87	qfq	2,662,300	85,409,493	1.55%
2025-04-23	31.03	31.66	31.02	31.64	30.40	qfq	1,546,750	48,487,523	2.30%
2025-04-22	30.82	31.18	30.48	30.93	29.72	qfq	1,496,300	46,271,038	1.01%
2025-04-21	30.15	30.72	29.82	30.62	29.42	qfq	1,078,700	32,806,850	1.56%
2025-04-18	30.02	30.35	29.71	30.15	28.97	qfq	829,800	24,907,428	0.67%
2025-04-17	29.44	30.42	29.44	29.95	28.78	qfq	864,150	25,995,172	0.81%
2025-04-16	29.99	30.24	29.11	29.71	28.55	qfq	1,102,650	32,747,712	-1.69%
2025-04-15	30.47	30.63	29.91	30.22	29.04	qfq	781,150	23,530,175	-0.72%
2025-04-14	30.56	31.01	30.13	30.44	29.25	qfq	1,761,100	53,848,031	0.50%
2025-04-11	29.88	30.54	29.70	30.29	29.10	qfq	1,136,500	34,347,947	0.46%
2025-04-10	30.18	30.78	30.01	30.15	28.97	qfq	1,845,900	56,052,456	2.13%
2025-04-09	28.00	30.00	26.50	29.52	28.36	qfq	3,140,307	89,982,135	3.94%
2025-04-08	28.01	29.37	27.46	28.40	27.29	qfq	2,338,236	66,426,443	3.57%
2025-04-07	31.30	32.00	26.88	27.42	26.35	qfq	2,975,400	86,119,957	-18.39%
2025-04-03	33.91	34.34	33.20	33.60	32.29	qfq	1,084,150	36,578,269	-1.41%
2025-04-02	33.76	34.59	33.64	34.08	32.75	qfq	1,015,500	34,780,528	0.95%
2025-04-01	33.72	34.24	33.72	33.76	32.44	qfq	856,700	29,126,225	0.12%
2025-03-31	34.00	34.01	33.19	33.72	32.40	qfq	1,352,740	45,399,546	-1.35%
2025-03-28	34.64	35.05	34.18	34.18	32.84	qfq	976,300	33,656,607	-1.21%
2025-03-27	34.58	35.15	34.12	34.60	33.25	qfq	1,142,250	39,574,595	-0.49%
2025-03-26	34.40	35.17	34.22	34.77	33.41	qfq	1,382,844	48,121,448	1.05%
2025-03-25	34.88	35.08	33.97	34.41	33.06	qfq	1,453,150	50,040,250	-1.69%
2025-03-24	35.74	36.00	34.12	35.00	33.63	qfq	2,069,700	72,260,348	-2.04%
2025-03-21	37.03	37.05	35.63	35.73	34.33	qfq	2,125,640	76,984,075	-4.05%
2025-03-20	37.29	37.68	37.07	37.24	35.78	qfq	1,755,550	65,679,578	-0.13%
2025-03-19	37.73	37.93	37.07	37.29	35.83	qfq	1,860,006	69,741,848	-1.27%
2025-03-18	37.90	38.08	37.41	37.77	36.29	qfq	2,138,600	80,704,242	0.05%
2025-03-17	37.95	38.09	37.42	37.75	36.27	qfq	2,321,450	87,426,345	0.11%
2025-03-14	36.58	38.06	36.15	37.71	36.23	qfq	3,313,550	123,211,578	2.56%
2025-03-13	37.53	37.59	36.15	36.77	35.33	qfq	3,045,900	111,799,515	-2.21%
2025-03-12	37.75	38.00	37.30	37.60	36.13	qfq	3,078,886	115,687,761	0.00%
2025-03-11	37.14	37.82	36.97	37.60	36.13	qfq	3,104,061	116,111,534	0.24%
2025-03-10	38.20	38.40	37.15	37.51	36.04	qfq	3,836,646	144,034,332	-2.44%
2025-03-07	38.65	39.89	37.88	38.45	36.95	qfq	6,347,436	247,032,753	-2.36%
2025-03-06	38.95	40.90	38.51	39.38	37.84	qfq	9,995,319	396,804,377	3.63%
2025-03-05	37.12	38.37	36.48	38.00	36.51	qfq	5,869,135	220,574,033	2.37%
2025-03-04	36.19	38.57	36.19	37.12	35.67	qfq	5,914,050	221,483,507	1.06%
2025-03-03	34.91	37.53	34.91	36.73	35.29	qfq	6,369,740	234,182,114	6.74%
2025-02-28	35.85	36.38	34.41	34.41	33.06	qfq	2,725,410	95,869,795	-5.60%
2025-02-27	36.55	37.08	35.61	36.45	35.02	qfq	2,365,800	86,015,141	-0.33%
2025-02-26	35.58	36.77	35.41	36.57	35.14	qfq	2,899,238	105,016,244	2.87%
2025-02-25	35.45	35.93	35.15	35.55	34.16	qfq	1,856,564	66,092,764	-0.78%
2025-02-24	36.08	36.23	35.51	35.83	34.43	qfq	2,387,114	85,660,293	-0.47%
2025-02-21	35.71	36.19	35.44	36.00	34.59	qfq	2,870,744	102,950,349	0.78%
2025-02-20	35.65	35.85	35.12	35.72	34.32	qfq	2,453,044	87,099,693	-0.31%
2025-02-19	35.08	35.93	34.70	35.83	34.43	qfq	2,881,100	102,259,056	3.50%
2025-02-18	35.16	35.70	34.49	34.62	33.27	qfq	2,673,504	93,853,507	-2.42%
2025-02-17	35.00	35.74	35.00	35.48	34.09	qfq	2,997,712	106,141,609	2.40%
2025-02-14	34.38	34.74	33.99	34.65	33.29	qfq	1,987,201	68,539,847	1.40%
2025-02-13	34.77	34.77	33.93	34.17	32.83	qfq	2,112,356	72,324,238	-1.36%
2025-02-12	34.49	34.89	34.49	34.64	33.28	qfq	1,917,744	66,505,976	0.26%
2025-02-11	34.80	34.90	34.25	34.55	33.20	qfq	2,181,390	75,326,075	-0.72%
2025-02-10	33.49	34.89	33.38	34.80	33.44	qfq	3,507,793	120,524,799	4.91%
2025-02-07	33.08	33.72	32.72	33.17	31.87	qfq	2,136,902	71,096,991	0.36%
2025-02-06	32.11	33.05	32.02	33.05	31.76	qfq	1,408,786	46,113,798	2.23%
2025-02-05	32.12	32.58	32.12	32.33	31.06	qfq	1,226,500	39,685,661	1.44%
2025-01-27	32.28	32.37	31.76	31.87	30.62	qfq	1,052,650	33,722,545	-0.47%
2025-01-24	31.19	32.13	31.19	32.02	30.77	qfq	1,332,600	42,340,211	2.07%
2025-01-23	31.50	32.12	31.36	31.37	30.14	qfq	1,312,794	41,758,621	0.03%
2025-01-22	31.35	31.65	31.18	31.36	30.13	qfq	1,071,158	33,622,707	-0.76%
2025-01-21	31.29	31.65	30.76	31.60	30.36	qfq	1,323,258	41,350,549	1.64%
2025-01-20	31.34	31.38	30.90	31.09	29.87	qfq	1,134,758	35,340,872	0.65%
2025-01-17	30.70	31.20	30.45	30.89	29.68	qfq	1,091,293	33,600,928	0.36%
2025-01-16	30.63	31.28	30.31	30.78	29.58	qfq	1,396,650	43,141,615	0.88%
2025-01-15	30.69	30.71	30.26	30.51	29.32	qfq	1,011,650	30,847,420	-0.42%
2025-01-14	29.44	30.65	29.43	30.64	29.44	qfq	1,803,218	54,663,926	4.64%
2025-01-13	29.01	29.56	28.53	29.28	28.13	qfq	964,150	28,113,067	0.10%
2025-01-10	30.24	30.40	29.24	29.25	28.11	qfq	989,750	29,556,262	-3.08%
2025-01-09	29.60	30.75	29.45	30.18	29.00	qfq	1,347,100	40,737,202	1.41%
2025-01-08	29.98	30.09	28.79	29.76	28.60	qfq	1,301,500	38,389,867	-0.93%
2025-01-07	29.56	30.04	29.42	30.04	28.86	qfq	1,197,700	35,685,769	2.25%
2025-01-06	29.56	29.91	28.76	29.38	28.23	qfq	942,900	27,708,535	-0.64%
2025-01-03	31.13	31.29	29.57	29.57	28.41	qfq	1,566,211	47,439,831	-4.74%
2025-01-02	32.01	32.35	30.72	31.04	29.83	qfq	1,382,875	43,649,292	-3.33%
2024-12-31	33.60	33.92	32.11	32.11	30.85	qfq	1,490,775	48,937,178	-4.58%
2024-12-30	33.80	33.95	32.81	33.65	32.33	qfq	911,200	30,586,659	-0.03%
2024-12-27	33.85	34.21	33.51	33.66	32.34	qfq	1,324,460	44,900,603	-0.56%
2024-12-26	33.09	34.19	33.01	33.85	32.53	qfq	1,634,718	55,127,937	2.27%
2024-12-25	33.37	33.71	32.68	33.10	31.80	qfq	1,438,761	47,578,821	-1.63%
2024-12-24	33.09	33.88	33.00	33.65	32.33	qfq	1,421,250	47,600,007	1.97%
2024-12-23	34.83	35.15	33.00	33.00	31.71	qfq	2,274,135	76,619,819	-5.31%
2024-12-20	34.30	35.32	34.10	34.85	33.49	qfq	1,997,840	69,711,742	1.04%
2024-12-19	33.47	34.63	33.25	34.49	33.14	qfq	1,973,185	67,323,865	2.04%
2024-12-18	33.76	34.17	33.18	33.80	32.48	qfq	1,631,435	55,074,387	0.72%
2024-12-17	34.80	34.80	33.51	33.56	32.25	qfq	2,036,320	69,276,884	-3.81%
2024-12-16	35.61	35.88	34.62	34.89	33.52	qfq	2,116,050	74,541,475	-1.91%
2024-12-13	36.40	36.47	35.55	35.57	34.18	qfq	2,779,900	100,020,459	-3.13%
2024-12-12	37.19	37.34	36.20	36.72	35.28	qfq	3,401,468	124,797,778	-1.24%
2024-12-11	36.98	37.18	36.30	37.18	35.73	qfq	3,994,456	147,041,144	-0.03%
2024-12-10	36.20	37.40	35.88	37.19	35.73	qfq	6,112,085	224,453,088	4.82%
2024-12-09	35.96	36.21	35.25	35.48	34.09	qfq	2,341,660	83,729,399	-1.33%
2024-12-06	35.86	36.10	35.20	35.96	34.55	qfq	3,065,750	109,313,809	0.28%
2024-12-05	35.03	36.38	34.99	35.86	34.46	qfq	3,324,000	119,146,189	1.99%
2024-12-04	35.91	36.36	34.92	35.16	33.78	qfq	3,469,050	123,604,756	-3.11%
2024-12-03	36.39	36.90	35.86	36.29	34.87	qfq	3,419,250	124,120,678	-0.30%
2024-12-02	37.87	37.97	36.34	36.40	34.98	qfq	6,707,251	248,305,247	-3.70%
2024-11-29	37.08	38.50	36.13	37.80	36.32	qfq	7,844,649	290,826,214	1.15%
2024-11-28	35.96	38.08	35.20	37.37	35.91	qfq	7,484,190	274,151,186	3.37%
2024-11-27	35.93	36.15	34.10	36.15	34.74	qfq	5,691,533	200,308,976	-1.58%
2024-11-26	34.98	37.80	34.42	36.73	35.29	qfq	8,429,237	305,147,762	5.00%
2024-11-25	32.76	35.71	31.90	34.98	33.61	qfq	5,338,949	182,684,644	7.33%
2024-11-22	33.60	35.08	32.48	32.59	31.31	qfq	3,115,574	105,909,107	-3.64%
2024-11-21	33.80	34.53	33.20	33.82	32.50	qfq	1,875,692	63,580,635	-0.70%
2024-11-20	33.02	34.38	32.94	34.06	32.73	qfq	2,152,168	72,656,670	2.28%
2024-11-19	32.39	33.30	32.02	33.30	32.00	qfq	1,498,222	48,888,074	3.74%
2024-11-18	33.47	33.80	31.82	32.10	30.84	qfq	2,072,440	67,269,440	-3.60%
2024-11-15	33.89	34.71	33.30	33.30	32.00	qfq	2,270,340	77,366,469	-2.09%
2024-11-14	35.18	35.30	33.91	34.01	32.68	qfq	2,150,330	74,196,882	-3.38%
2024-11-13	34.99	35.32	34.20	35.20	33.82	qfq	2,626,109	91,494,070	0.43%
2024-11-12	35.72	36.01	34.73	35.05	33.68	qfq	3,838,890	135,992,743	-1.21%
2024-11-11	33.81	35.49	33.81	35.48	34.09	qfq	3,625,950	126,456,413	4.82%
2024-11-08	33.80	34.77	33.76	33.85	32.53	qfq	3,445,400	117,637,837	1.11%
2024-11-07	32.69	33.55	32.56	33.48	32.17	qfq	2,371,937	78,367,850	1.64%
2024-11-06	33.38	33.79	32.72	32.94	31.65	qfq	2,858,500	95,092,449	-0.87%
2024-11-05	32.18	33.38	32.07	33.23	31.93	qfq	2,357,910	77,781,734	3.04%
2024-11-04	31.06	32.25	31.06	32.25	30.99	qfq	1,860,098	59,372,054	4.17%
2024-11-01	32.90	32.90	30.94	30.96	29.75	qfq	3,039,178	96,759,867	-6.32%
2024-10-31	33.08	33.48	32.20	33.05	31.76	qfq	2,355,984	77,408,239	-0.09%
2024-10-30	33.40	34.09	32.52	33.08	31.79	qfq	2,163,123	71,507,622	-0.75%
2024-10-29	33.90	34.35	33.31	33.33	32.03	qfq	2,412,366	81,346,185	-1.83%
2024-10-28	33.33	33.95	33.01	33.95	32.62	qfq	2,291,644	76,812,505	2.29%
2024-10-25	33.06	33.54	32.76	33.19	31.89	qfq	2,004,200	66,452,959	0.39%
2024-10-24	33.11	33.49	32.93	33.06	31.77	qfq	1,558,900	51,627,657	-1.02%
2024-10-23	34.10	34.10	33.30	33.40	32.09	qfq	2,839,250	95,879,158	-1.18%
2024-10-22	34.19	34.38	33.41	33.80	32.48	qfq	2,369,495	80,030,611	-0.59%
2024-10-21	33.35	34.60	33.21	34.00	32.67	qfq	3,882,875	131,866,666	2.75%
2024-10-18	32.14	33.88	31.65	33.09	31.80	qfq	3,489,527	114,175,510	2.96%
2024-10-17	31.92	32.96	31.92	32.14	30.88	qfq	2,065,350	67,278,760	1.26%
2024-10-16	31.95	32.28	31.36	31.74	30.50	qfq	1,623,872	51,575,357	-1.70%
2024-10-15	32.50	33.50	32.03	32.29	31.03	qfq	2,403,050	78,668,589	-1.46%
2024-10-14	31.57	32.79	30.76	32.77	31.49	qfq	2,325,200	74,230,088	4.50%
2024-10-11	33.33	33.61	31.01	31.36	30.13	qfq	2,938,150	93,749,731	-6.67%
2024-10-10	33.81	34.80	33.00	33.60	32.29	qfq	2,598,918	88,151,244	-0.27%
2024-10-09	36.57	36.74	33.64	33.69	32.37	qfq	4,649,643	164,058,816	-12.40%
2024-10-08	40.00	40.00	34.91	38.46	36.95	qfq	7,169,818	268,557,874	14.12%
2024-09-30	30.56	34.20	30.01	33.70	32.38	qfq	5,397,712	172,620,118	15.97%
2024-09-27	27.65	29.40	27.50	29.06	27.92	qfq	2,749,033	78,139,345	6.88%
2024-09-26	26.26	27.22	26.17	27.19	26.13	qfq	1,834,533	49,057,195	3.38%
2024-09-25	26.36	26.93	26.25	26.30	25.27	qfq	1,523,450	40,494,847	0.73%
2024-09-24	25.28	26.15	25.02	26.11	25.09	qfq	1,420,241	36,446,404	3.04%
2024-09-23	25.28	25.72	25.09	25.34	24.35	qfq	778,391	19,772,710	0.04%
2024-09-20	25.31	25.61	25.13	25.33	24.34	qfq	906,500	23,025,659	0.08%
2024-09-19	24.86	25.50	24.72	25.31	24.32	qfq	1,400,941	35,331,377	1.00%
2024-09-18	25.08	25.16	24.01	25.06	24.08	qfq	1,328,646	32,625,595	0.28%
2024-09-13	25.67	25.90	24.88	24.99	24.01	qfq	1,394,588	35,248,727	-3.51%
2024-09-12	25.66	26.78	25.58	25.90	24.89	qfq	1,923,409	50,410,486	1.25%
2024-09-11	25.75	25.88	25.45	25.58	24.58	qfq	545,734	13,993,992	-0.93%
2024-09-10	25.32	25.82	24.94	25.82	24.81	qfq	844,350	21,473,520	2.18%
2024-09-09	25.59	25.74	25.12	25.27	24.28	qfq	723,550	18,345,676	-1.25%
2024-09-06	26.38	26.44	25.48	25.59	24.59	qfq	721,700	18,682,693	-3.10%
2024-09-05	26.39	26.62	26.21	26.41	25.38	qfq	653,500	17,239,826	0.65%
2024-09-04	26.05	26.68	25.82	26.24	25.21	qfq	838,100	22,043,787	0.15%
2024-09-03	25.83	26.38	25.83	26.20	25.17	qfq	840,873	21,995,788	1.04%
2024-09-02	27.20	27.20	25.77	25.93	24.92	qfq	1,330,726	35,029,534	-3.39%
2024-08-30	26.06	27.38	26.00	26.84	25.79	qfq	1,610,400	43,276,589	2.64%
2024-08-29	25.80	26.41	25.18	26.15	25.13	qfq	1,071,150	27,814,639	2.31%
2024-08-28	25.31	25.67	24.97	25.56	24.56	qfq	841,950	21,358,464	0.91%
2024-08-27	26.10	26.11	25.33	25.33	24.34	qfq	967,900	24,804,345	-3.36%
2024-08-26	25.90	26.53	25.88	26.21	25.18	qfq	1,166,696	30,530,156	-0.42%
2024-08-23	25.54	26.76	25.02	26.32	25.29	qfq	1,895,046	49,415,847	3.05%
2024-08-22	26.25	26.40	25.48	25.54	24.54	qfq	998,700	25,784,110	-2.52%
2024-08-21	26.49	26.69	26.06	26.20	25.17	qfq	914,820	24,083,256	-1.13%
2024-08-20	27.06	27.11	26.44	26.50	25.46	qfq	990,900	26,448,324	-2.07%
2024-08-19	27.20	27.49	27.00	27.06	26.00	qfq	882,719	24,011,599	-0.92%
2024-08-16	28.00	28.07	27.30	27.31	26.24	qfq	1,050,649	29,102,077	-2.04%
2024-08-15	27.80	28.19	27.37	27.88	26.79	qfq	1,172,570	32,601,511	-0.18%
2024-08-14	28.10	28.23	27.68	27.93	26.84	qfq	1,309,970	36,608,953	-1.72%
2024-08-13	28.06	28.47	27.75	28.42	27.31	qfq	880,799	24,764,896	1.50%
2024-08-12	27.82	28.18	27.51	28.00	26.90	qfq	838,399	23,349,395	0.07%
2024-08-09	28.19	28.50	27.98	27.98	26.89	qfq	692,495	19,531,560	-0.43%
2024-08-08	28.30	28.49	27.48	28.10	27.00	qfq	1,042,737	29,182,683	-1.16%
2024-08-07	27.88	28.56	27.88	28.43	27.32	qfq	1,114,089	31,566,241	1.46%
2024-08-06	27.98	28.18	27.60	28.02	26.92	qfq	1,009,230	28,115,890	1.85%
2024-08-05	28.25	28.82	27.45	27.51	26.43	qfq	1,758,397	49,576,141	-3.95%
2024-08-02	29.80	29.81	28.58	28.64	27.52	qfq	2,067,532	60,286,537	-4.50%
2024-08-01	30.75	30.75	29.91	29.99	28.82	qfq	1,652,259	49,700,675	-1.32%
2024-07-31	28.80	30.68	28.80	30.39	29.20	qfq	2,597,050	77,829,973	4.65%
2024-07-30	29.40	29.68	28.85	29.04	27.90	qfq	1,732,290	50,525,917	-1.79%
2024-07-29	29.81	30.21	29.52	29.57	28.41	qfq	1,799,200	53,574,825	0.00%
2024-07-26	28.88	29.80	28.77	29.57	28.41	qfq	1,880,097	55,372,190	2.42%
2024-07-25	28.19	29.16	28.00	28.87	27.74	qfq	2,145,498	61,504,810	0.80%
2024-07-24	30.19	30.80	28.62	28.64	27.52	qfq	3,771,356	110,988,918	-7.16%
2024-07-23	31.03	33.00	30.65	30.85	29.64	qfq	4,436,032	140,440,189	0.46%
2024-07-22	30.10	30.96	29.94	30.71	29.51	qfq	2,390,948	72,990,704	1.19%
2024-07-19	30.88	31.60	30.25	30.35	29.16	qfq	3,337,987	103,027,750	-1.84%
2024-07-18	29.92	31.40	29.00	30.92	29.71	qfq	3,731,494	112,843,726	1.74%
2024-07-17	30.51	31.75	30.35	30.39	29.20	qfq	4,863,082	150,358,275	-4.94%
2024-07-16	29.42	34.77	29.30	31.97	30.72	qfq	6,735,501	216,656,558	7.25%
2024-07-15	29.20	31.58	28.52	29.81	28.64	qfq	3,874,625	116,921,763	1.95%
2024-07-12	29.68	29.90	29.14	29.24	28.10	qfq	1,637,767	48,116,810	-2.27%
2024-07-11	28.84	30.63	28.58	29.92	28.75	qfq	2,965,804	87,574,501	5.54%
2024-07-10	27.79	29.73	27.68	28.35	27.24	qfq	2,227,600	64,052,372	2.42%
2024-07-09	26.80	27.77	26.76	27.68	26.60	qfq	851,800	23,243,540	2.98%
2024-07-08	27.37	27.50	26.66	26.88	25.83	qfq	859,550	23,147,852	-2.68%
2024-07-05	27.48	27.80	27.22	27.62	26.54	qfq	855,450	23,546,492	-0.07%
2024-07-04	28.55	29.00	27.50	27.64	26.56	qfq	1,023,490	28,801,026	-3.36%
2024-07-03	29.45	29.52	28.38	28.60	27.48	qfq	930,500	26,776,567	-3.05%
2024-07-02	29.54	30.05	29.26	29.50	28.35	qfq	713,850	21,194,998	0.00%
2024-07-01	29.80	29.93	28.88	29.50	28.35	qfq	1,033,845	30,387,096	-0.81%
2024-06-28	29.82	30.67	29.70	29.74	28.58	qfq	795,400	23,946,839	-1.13%
2024-06-27	30.61	30.84	30.00	30.08	28.90	qfq	678,345	20,633,376	-2.27%
2024-06-26	29.26	30.93	29.07	30.78	29.58	qfq	1,195,950	36,074,143	5.16%
2024-06-25	29.36	29.98	29.00	29.27	28.12	qfq	704,300	20,747,274	-0.81%
2024-06-24	30.65	31.03	29.40	29.51	28.36	qfq	1,174,300	35,310,851	-5.45%
2024-06-21	31.16	31.48	30.36	31.21	29.99	qfq	1,136,600	35,302,620	-1.36%
2024-06-20	31.97	33.13	31.50	31.64	30.40	qfq	2,146,700	69,643,575	-1.06%
2024-06-19	32.15	32.38	31.75	31.98	30.73	qfq	783,400	25,071,489	-0.53%
2024-06-18	31.70	32.49	31.49	32.15	30.89	qfq	1,015,495	32,671,840	1.45%
2024-06-17	31.99	32.23	31.62	31.69	30.45	qfq	849,187	27,102,286	-1.83%
2024-06-14	31.90	32.39	31.74	32.28	31.02	qfq	831,350	26,603,885	-0.03%
2024-06-13	31.62	32.64	31.61	32.29	31.03	qfq	1,195,910	38,564,495	2.02%
2024-06-12	31.94	32.28	31.56	31.65	30.41	qfq	896,340	28,513,793	-1.43%
2024-06-11	30.67	32.12	30.15	32.11	30.85	qfq	1,506,769	47,297,707	3.75%
2024-06-07	31.30	31.57	30.42	30.95	29.74	qfq	1,495,694	46,504,067	0.98%
2024-06-06	32.30	32.50	30.45	30.65	29.45	qfq	2,293,349	72,001,272	-7.79%
2024-06-05	32.45	34.45	31.73	33.24	31.94	qfq	2,645,510	87,570,749	2.25%
2024-06-04	32.58	33.00	31.55	32.51	31.24	qfq	1,342,027	43,228,731	-1.40%
2024-06-03	32.35	33.25	32.28	32.97	31.68	qfq	1,734,950	56,989,211	2.11%
2024-05-31	31.49	32.47	31.38	32.29	31.03	qfq	989,582	31,817,572	2.64%
2024-05-30	31.42	31.87	31.10	31.46	30.23	qfq	717,811	22,640,364	-0.44%
2024-05-29	31.75	32.44	31.48	31.60	30.36	qfq	1,211,855	38,651,400	-2.50%
2024-05-28	33.49	34.09	32.40	32.41	30.49	qfq	1,640,762	54,443,300	-2.11%
2024-05-27	32.81	33.15	32.11	33.11	31.15	qfq	694,650	22,603,798	1.22%
2024-05-24	33.32	33.41	32.70	32.71	30.78	qfq	632,000	20,865,046	-1.42%
2024-05-23	33.50	33.67	33.01	33.18	31.22	qfq	899,798	29,936,724	-0.81%
2024-05-22	33.47	33.93	33.13	33.45	31.47	qfq	1,122,895	37,586,199	0.63%
2024-05-21	33.81	33.81	33.13	33.24	31.27	qfq	685,500	22,870,076	-1.60%
2024-05-20	33.57	34.23	33.34	33.78	31.78	qfq	867,750	29,299,298	0.66%
2024-05-17	33.40	33.65	33.06	33.56	31.58	qfq	1,071,373	35,733,744	0.48%
2024-05-16	33.70	34.33	33.35	33.40	31.43	qfq	1,127,400	37,995,391	-1.18%
2024-05-15	34.08	34.20	33.55	33.80	31.80	qfq	635,650	21,580,523	-1.17%
2024-05-14	34.03	34.59	33.89	34.20	32.18	qfq	667,757	22,816,145	0.50%
2024-05-13	35.66	35.66	33.70	34.03	32.02	qfq	1,737,400	59,429,929	-4.84%
2024-05-10	36.40	36.59	35.40	35.76	33.65	qfq	505,950	18,092,909	-1.79%
2024-05-09	35.52	36.49	35.32	36.41	34.26	qfq	924,300	33,426,640	3.14%
2024-05-08	36.51	37.00	35.10	35.30	33.21	qfq	1,449,732	51,981,500	-4.13%
2024-05-07	36.32	37.05	36.28	36.82	34.64	qfq	955,849	35,103,378	0.93%
2024-05-06	36.10	36.70	35.41	36.48	34.32	qfq	1,741,611	63,120,885	1.45%
2024-04-30	36.08	36.36	35.60	35.96	33.83	qfq	1,107,843	39,867,520	0.11%
2024-04-29	35.11	36.20	35.11	35.92	33.80	qfq	1,229,982	43,991,687	2.10%
2024-04-26	34.00	35.39	33.50	35.18	33.10	qfq	2,293,446	79,156,236	3.17%
2024-04-25	36.70	36.70	33.80	34.10	32.08	qfq	2,953,595	101,612,646	-9.53%
2024-04-24	36.00	37.80	36.00	37.69	35.46	qfq	829,450	30,794,498	4.43%
2024-04-23	35.75	36.54	35.70	36.09	33.96	qfq	724,900	26,125,786	1.29%
2024-04-22	36.00	36.75	34.34	35.63	33.52	qfq	1,045,558	37,352,533	-0.61%
2024-04-19	36.50	36.61	35.21	35.85	33.73	qfq	704,649	25,260,783	-2.56%
2024-04-18	36.18	37.98	35.50	36.79	34.61	qfq	1,129,450	41,816,866	2.00%
2024-04-17	33.88	36.66	33.65	36.07	33.94	qfq	1,820,318	64,629,214	8.87%
2024-04-16	36.20	36.26	33.03	33.13	31.17	qfq	1,356,904	46,039,618	-9.28%
2024-04-15	38.50	38.50	35.67	36.52	34.36	qfq	1,523,454	56,218,440	-3.67%
2024-04-12	38.03	38.98	37.70	37.91	35.67	qfq	615,761	23,572,016	-0.24%
2024-04-11	37.28	38.78	37.28	38.00	35.75	qfq	716,314	27,366,457	1.20%
2024-04-10	39.30	39.77	37.32	37.55	35.33	qfq	873,339	33,305,572	-5.15%
2024-04-09	39.10	40.25	38.40	39.59	37.25	qfq	813,500	31,999,939	0.58%
2024-04-08	39.27	39.36	37.99	39.36	37.03	qfq	1,294,150	49,995,232	0.28%
2024-04-03	39.80	40.09	38.94	39.25	36.93	qfq	516,027	20,302,546	-1.88%
2024-04-02	40.90	41.41	39.76	40.00	37.63	qfq	630,218	25,515,923	-2.44%
2024-04-01	40.73	42.00	40.56	41.00	38.58	qfq	874,300	35,984,074	1.11%
2024-03-29	39.50	40.80	39.03	40.55	38.15	qfq	704,850	28,147,211	2.66%
2024-03-28	38.59	40.20	38.38	39.50	37.16	qfq	752,100	29,595,690	2.12%
2024-03-27	40.29	40.38	38.50	38.68	36.39	qfq	1,002,845	39,529,655	-5.15%
2024-03-26	39.81	40.82	39.18	40.78	38.37	qfq	1,136,795	45,358,473	1.54%
2024-03-25	40.30	40.95	39.93	40.16	37.79	qfq	961,350	38,829,632	-1.16%
2024-03-22	41.30	41.52	39.81	40.63	38.23	qfq	1,251,532	50,690,780	-1.34%
2024-03-21	42.40	42.45	40.45	41.18	38.75	qfq	1,438,067	59,310,936	-1.72%
2024-03-20	42.48	42.49	41.59	41.90	39.42	qfq	760,366	31,865,151	-0.43%
2024-03-19	42.65	42.83	42.00	42.08	39.59	qfq	952,280	40,271,072	-1.82%
2024-03-18	42.36	43.08	41.88	42.86	40.33	qfq	1,012,248	42,925,008	1.42%
2024-03-15	41.94	42.60	41.14	42.26	39.76	qfq	1,075,794	45,042,115	-0.59%
2024-03-14	43.12	43.66	42.24	42.51	40.00	qfq	1,132,831	48,589,154	-1.73%
2024-03-13	44.00	44.49	43.16	43.26	40.70	qfq	1,323,254	57,717,760	-2.17%
2024-03-12	42.50	44.50	42.10	44.22	41.61	qfq	2,213,615	96,224,122	3.92%
2024-03-11	41.60	42.77	41.19	42.55	40.03	qfq	1,657,976	69,965,423	1.17%
2024-03-08	40.87	42.28	40.29	42.06	39.57	qfq	1,884,989	78,275,743	2.91%
2024-03-07	40.30	42.79	40.26	40.87	38.45	qfq	3,695,865	152,755,776	3.23%
2024-03-06	37.80	39.80	37.77	39.59	37.25	qfq	2,229,768	87,027,680	4.46%
2024-03-05	38.07	38.88	37.60	37.90	35.66	qfq	1,322,949	50,491,220	-2.45%
2024-03-04	39.11	39.66	37.82	38.85	36.55	qfq	1,606,828	62,107,231	0.23%
2024-03-01	37.16	38.99	36.70	38.76	36.47	qfq	2,814,650	107,358,538	4.36%
2024-02-29	35.30	37.20	35.02	37.14	34.94	qfq	1,724,275	63,058,442	3.51%
2024-02-28	38.41	38.47	35.77	35.88	33.76	qfq	2,725,974	101,709,292	-7.09%
2024-02-27	37.52	38.68	37.00	38.62	36.34	qfq	2,953,447	111,950,358	1.05%
2024-02-26	37.99	39.85	37.61	38.22	35.96	qfq	3,715,209	143,833,141	1.87%
2024-02-23	36.30	39.44	35.50	37.52	35.30	qfq	3,127,248	117,012,909	5.90%
2024-02-22	34.35	35.49	33.89	35.43	33.34	qfq	1,514,193	52,710,191	3.26%
2024-02-21	34.00	35.33	33.55	34.31	32.28	qfq	1,289,883	44,843,578	-0.81%
2024-02-20	35.36	35.36	34.00	34.59	32.54	qfq	1,137,096	39,236,611	-2.62%
2024-02-19	34.38	35.95	33.00	35.52	33.42	qfq	1,609,548	56,316,491	3.32%
2024-02-08	31.44	35.30	30.49	34.38	32.35	qfq	2,194,955	73,218,967	7.77%
2024-02-07	30.41	32.35	30.07	31.90	30.01	qfq	2,038,713	63,690,983	3.87%
2024-02-06	28.60	31.49	26.82	30.71	28.89	qfq	1,961,804	57,229,232	5.90%
2024-02-05	32.33	32.98	28.73	29.00	27.29	qfq	2,298,457	69,432,106	-12.62%
2024-02-02	30.97	35.59	30.58	33.19	31.23	qfq	3,307,190	107,962,569	8.01%
2024-02-01	30.86	31.57	30.04	30.73	28.91	qfq	755,252	23,238,226	-0.77%
2024-01-31	32.81	32.96	30.80	30.97	29.14	qfq	1,010,449	31,811,762	-5.61%
2024-01-30	33.43	34.06	32.73	32.81	30.87	qfq	483,060	16,148,239	-3.22%
2024-01-29	35.40	35.59	33.80	33.90	31.90	qfq	529,300	18,183,589	-3.34%
2024-01-26	35.53	35.88	34.79	35.07	33.00	qfq	620,450	21,906,822	-1.18%
2024-01-25	33.91	35.55	33.52	35.49	33.39	qfq	822,690	28,617,588	4.75%
2024-01-24	33.60	34.19	32.63	33.88	31.88	qfq	759,555	25,452,468	0.83%
2024-01-23	32.56	33.97	32.56	33.60	31.61	qfq	755,885	25,271,680	1.14%
2024-01-22	35.43	35.43	33.01	33.22	31.26	qfq	969,019	33,098,367	-5.92%
2024-01-19	35.88	36.39	35.31	35.31	33.22	qfq	602,300	21,529,376	-1.81%
2024-01-18	35.84	36.14	34.90	35.96	33.83	qfq	1,079,450	38,275,214	-0.39%
2024-01-17	37.85	37.85	35.90	36.10	33.97	qfq	1,128,493	41,626,486	-4.29%
2024-01-16	37.71	38.00	37.02	37.72	35.49	qfq	678,795	25,479,966	0.45%
2024-01-15	37.99	38.15	37.47	37.55	35.33	qfq	582,000	21,936,425	-1.16%
2024-01-12	38.63	39.15	37.97	37.99	35.74	qfq	979,500	37,564,508	-2.56%
2024-01-11	38.00	39.25	37.51	38.99	36.68	qfq	771,482	29,804,449	2.90%
2024-01-10	38.51	38.59	37.70	37.89	35.65	qfq	816,462	31,098,448	-1.79%
2024-01-09	39.97	39.97	38.51	38.58	36.30	qfq	1,221,668	47,923,095	-3.96%
2024-01-08	39.80	40.34	39.29	40.17	37.79	qfq	1,574,048	62,827,546	0.07%
2024-01-05	39.89	40.27	39.52	40.14	37.77	qfq	1,113,900	44,446,088	0.12%
2024-01-04	40.33	40.61	39.62	40.09	37.72	qfq	944,843	37,751,837	-1.28%
2024-01-03	40.20	40.93	39.66	40.61	38.21	qfq	1,112,211	44,702,807	0.89%
2024-01-02	40.98	40.98	40.01	40.25	37.87	qfq	698,626	28,189,602	-0.81%
2023-12-29	39.62	40.80	39.51	40.58	38.18	qfq	859,500	34,604,372	2.42%
2023-12-28	38.50	39.88	38.01	39.62	37.28	qfq	978,900	38,374,376	3.50%
2023-12-27	37.89	38.50	37.83	38.28	36.02	qfq	665,429	25,466,655	0.50%
2023-12-26	38.31	38.70	37.80	38.09	35.84	qfq	581,550	22,118,335	-1.35%
2023-12-25	38.40	38.98	38.08	38.61	36.33	qfq	645,855	24,776,834	-0.80%
2023-12-22	39.50	39.73	38.68	38.92	36.62	qfq	609,948	23,779,527	-1.14%
2023-12-21	39.03	39.67	38.30	39.37	37.04	qfq	730,631	28,559,106	0.43%
2023-12-20	40.10	40.18	39.13	39.20	36.88	qfq	473,900	18,774,238	-1.06%
2023-12-19	39.39	39.90	39.26	39.62	37.28	qfq	511,076	20,213,479	0.71%
2023-12-18	40.02	40.18	39.34	39.34	37.01	qfq	519,000	20,637,408	-1.70%
2023-12-15	40.41	40.91	39.90	40.02	37.65	qfq	564,869	22,661,847	-0.94%
2023-12-14	41.18	41.18	40.40	40.40	38.01	qfq	489,900	19,935,111	-0.49%
2023-12-13	41.03	41.26	40.56	40.60	38.20	qfq	422,200	17,256,365	-1.17%
2023-12-12	41.30	41.84	40.88	41.08	38.65	qfq	522,950	21,554,428	-0.44%
2023-12-11	40.51	41.35	40.19	41.26	38.82	qfq	839,992	34,318,231	1.18%
2023-12-08	41.00	41.87	40.50	40.78	38.37	qfq	665,550	27,380,965	-0.90%
2023-12-07	40.81	41.57	40.76	41.15	38.72	qfq	684,612	28,161,671	0.71%
2023-12-06	40.40	41.36	40.40	40.86	38.44	qfq	795,847	32,566,922	0.10%
2023-12-05	42.07	42.07	40.82	40.82	38.41	qfq	831,216	34,155,665	-1.99%
2023-12-04	41.76	42.27	41.62	41.65	39.19	qfq	679,078	28,471,851	-0.31%
2023-12-01	41.36	42.09	40.95	41.78	39.31	qfq	751,300	31,149,388	1.28%
2023-11-30	42.16	42.28	40.78	41.25	38.81	qfq	880,145	36,415,280	-2.04%
2023-11-29	42.37	42.69	42.03	42.11	39.62	qfq	615,685	26,037,931	-0.82%
2023-11-28	41.95	42.86	41.74	42.46	39.95	qfq	703,527	29,776,447	1.22%
2023-11-27	41.81	42.30	41.43	41.95	39.47	qfq	868,518	36,399,366	0.36%
2023-11-24	42.80	43.10	41.70	41.80	39.33	qfq	959,790	40,398,416	-2.54%
2023-11-23	42.72	43.13	42.30	42.89	40.35	qfq	582,259	24,888,550	1.11%
2023-11-22	42.86	43.45	42.42	42.42	39.91	qfq	659,450	28,298,205	-1.67%
2023-11-21	44.02	44.16	42.90	43.14	40.59	qfq	827,250	35,907,200	-2.31%
2023-11-20	43.66	44.36	42.55	44.16	41.55	qfq	1,150,900	50,190,632	1.99%
2023-11-17	43.75	43.82	42.85	43.30	40.74	qfq	1,131,150	48,864,411	0.49%
2023-11-16	43.55	43.86	43.03	43.09	40.54	qfq	845,400	36,711,977	-1.31%
2023-11-15	44.69	45.08	43.49	43.66	41.08	qfq	1,442,090	63,521,790	-1.76%
2023-11-14	43.74	44.97	43.74	44.44	41.81	qfq	1,867,650	83,038,924	2.28%
2023-11-13	42.44	43.60	42.34	43.45	40.88	qfq	1,136,850	49,161,012	2.96%
2023-11-10	42.54	42.85	42.06	42.20	39.70	qfq	541,450	22,949,652	-1.10%
2023-11-09	42.40	42.84	42.18	42.67	40.15	qfq	801,004	34,038,934	0.99%
2023-11-08	42.54	42.88	41.96	42.25	39.75	qfq	660,757	28,033,880	-0.66%
2023-11-07	43.13	43.13	42.18	42.53	40.02	qfq	445,250	18,947,752	-0.37%
2023-11-06	41.61	42.80	41.61	42.69	40.17	qfq	714,840	30,264,867	2.87%
2023-11-03	40.65	41.95	40.65	41.50	39.05	qfq	598,915	24,885,674	2.09%
2023-11-02	41.01	41.98	40.59	40.65	38.25	qfq	629,120	25,845,040	-2.52%
2023-11-01	42.15	42.63	41.50	41.70	39.23	qfq	769,099	32,177,077	-0.24%
2023-10-31	43.17	43.47	41.00	41.80	39.33	qfq	1,195,170	50,300,925	-3.06%
2023-10-30	40.80	43.96	40.61	43.12	40.57	qfq	1,934,513	82,231,127	5.69%
2023-10-27	40.10	41.09	40.10	40.80	38.39	qfq	710,545	28,863,665	0.99%
2023-10-26	39.66	40.59	39.56	40.40	38.01	qfq	634,850	25,513,552	1.38%
2023-10-25	39.60	40.73	39.60	39.85	37.49	qfq	676,502	27,106,865	0.89%
2023-10-24	38.73	40.20	38.18	39.50	37.16	qfq	854,123	33,570,070	2.12%
2023-10-23	40.21	40.21	38.08	38.68	36.39	qfq	1,260,584	49,261,195	-4.33%
2023-10-20	41.29	41.68	40.14	40.43	38.04	qfq	1,246,904	50,619,367	-3.07%
2023-10-19	44.00	44.18	41.32	41.71	39.24	qfq	2,319,575	98,019,806	-6.21%
2023-10-18	44.52	44.95	43.57	44.47	41.84	qfq	808,950	35,753,848	-1.18%
2023-10-17	44.30	45.07	44.00	45.00	42.34	qfq	880,700	39,280,445	1.03%
2023-10-16	45.23	45.55	44.20	44.54	41.91	qfq	783,462	34,968,761	-1.48%
2023-10-13	45.75	46.00	45.20	45.21	42.54	qfq	581,695	26,480,252	-1.20%
2023-10-12	46.45	46.50	45.61	45.76	43.05	qfq	706,000	32,472,255	-0.67%
2023-10-11	46.23	46.62	45.76	46.07	43.35	qfq	1,041,570	48,146,958	0.13%
2023-10-10	45.76	46.38	45.26	46.01	43.29	qfq	1,084,376	49,746,964	0.59%
2023-10-09	44.72	46.32	44.39	45.74	43.04	qfq	1,491,430	68,108,662	2.58%
2023-09-28	44.80	45.59	44.22	44.59	41.95	qfq	1,089,744	48,661,807	-1.09%
2023-09-27	43.16	45.97	43.11	45.08	42.41	qfq	2,113,557	95,180,457	4.35%
2023-09-26	42.50	43.60	42.47	43.20	40.65	qfq	550,547	23,797,032	0.84%
2023-09-25	43.44	43.67	42.71	42.84	40.31	qfq	471,208	20,279,471	-0.97%
2023-09-22	42.33	43.45	42.33	43.26	40.70	qfq	617,300	26,587,752	1.29%
2023-09-21	42.70	43.35	42.47	42.71	40.18	qfq	427,450	18,329,125	-0.05%
2023-09-20	43.96	44.08	42.25	42.73	40.20	qfq	1,133,635	48,606,672	-3.22%
2023-09-19	43.80	44.62	43.14	44.15	41.54	qfq	1,104,166	48,310,689	0.89%
2023-09-18	43.67	43.94	43.23	43.76	41.17	qfq	551,389	24,029,448	0.16%
2023-09-15	44.25	44.65	43.65	43.69	41.11	qfq	830,840	36,562,320	-1.27%
2023-09-14	44.20	44.86	43.61	44.25	41.63	qfq	853,900	37,764,782	-0.87%
2023-09-13	45.45	45.45	44.17	44.64	42.00	qfq	999,750	44,694,074	-1.78%
2023-09-12	46.00	46.30	45.35	45.45	42.76	qfq	1,089,900	49,874,521	-2.22%
2023-09-11	46.49	47.49	45.24	46.48	43.73	qfq	1,889,868	87,463,123	-0.11%
2023-09-08	46.09	46.74	45.20	46.53	43.78	qfq	1,348,376	62,128,995	0.93%
2023-09-07	48.32	48.41	46.05	46.10	43.37	qfq	2,999,299	140,776,662	0.02%
2023-09-06	44.21	46.70	44.10	46.09	43.36	qfq	2,128,873	97,256,899	3.62%
2023-09-05	44.88	44.88	44.18	44.48	41.85	qfq	837,000	37,291,545	-1.00%
2023-09-04	43.80	44.99	42.85	44.93	42.27	qfq	1,403,687	61,719,228	2.81%
2023-09-01	44.45	44.80	43.52	43.70	41.12	qfq	1,216,207	53,614,848	-1.47%
2023-08-31	44.94	44.96	44.06	44.35	41.73	qfq	1,386,122	61,485,620	-1.05%
2023-08-30	44.58	45.49	44.12	44.82	42.17	qfq	2,448,242	109,722,476	0.54%
2023-08-29	43.20	44.96	43.16	44.58	41.94	qfq	1,889,139	83,628,641	3.19%
2023-08-28	44.90	45.39	42.75	43.20	40.65	qfq	1,390,135	60,766,326	1.10%
2023-08-25	43.80	44.36	42.46	42.73	40.20	qfq	1,095,806	47,506,761	-3.52%
2023-08-24	44.69	44.96	43.08	44.29	41.67	qfq	1,622,067	71,746,468	0.66%
2023-08-23	45.00	45.00	43.59	44.00	41.40	qfq	1,223,414	53,960,648	-2.57%
2023-08-22	45.78	46.65	44.05	45.16	42.49	qfq	2,438,225	110,344,946	-1.42%
2023-08-21	42.58	46.68	42.38	45.81	43.10	qfq	3,109,167	140,557,660	7.36%
2023-08-18	42.92	43.74	42.60	42.67	40.15	qfq	686,858	29,666,949	-1.07%
2023-08-17	42.21	43.60	41.07	43.13	40.58	qfq	995,896	42,603,824	1.91%
2023-08-16	42.50	43.88	42.10	42.32	39.82	qfq	1,008,594	43,302,590	0.43%
2023-08-15	42.48	42.87	41.86	42.14	39.65	qfq	465,350	19,685,544	-1.84%
2023-08-14	42.42	43.07	41.74	42.93	40.39	qfq	639,240	26,965,421	0.35%
2023-08-11	43.14	43.50	42.26	42.78	40.25	qfq	737,014	31,608,000	-0.83%
2023-08-10	42.90	43.20	42.56	43.14	40.59	qfq	581,946	25,033,289	0.42%
2023-08-09	43.00	43.33	42.43	42.96	40.42	qfq	782,991	33,564,595	-0.49%
2023-08-08	44.17	44.35	43.09	43.17	40.62	qfq	746,073	32,322,548	-1.24%
2023-08-07	44.38	44.59	43.52	43.71	41.13	qfq	691,480	30,293,370	-1.33%
2023-08-04	44.28	44.50	43.88	44.30	41.68	qfq	677,713	29,959,818	0.61%
2023-08-03	44.70	45.15	43.89	44.03	41.43	qfq	661,412	29,374,872	-1.94%
2023-08-02	43.90	45.28	43.90	44.90	42.25	qfq	820,650	36,848,599	1.65%
2023-08-01	43.26	44.50	42.88	44.17	41.56	qfq	923,510	40,355,481	2.08%
2023-07-31	43.74	43.88	42.95	43.27	40.71	qfq	682,895	29,565,521	-1.19%
2023-07-28	43.40	44.00	42.83	43.79	41.20	qfq	1,161,817	50,596,628	0.09%
2023-07-27	44.77	44.94	43.50	43.75	41.16	qfq	900,200	39,578,206	-2.58%
2023-07-26	46.01	46.14	44.83	44.91	42.25	qfq	619,166	27,979,833	-2.67%
2023-07-25	44.16	46.60	44.16	46.14	43.41	qfq	1,742,127	79,653,416	4.44%
2023-07-24	43.67	44.38	43.51	44.18	41.57	qfq	398,409	17,565,754	0.52%
2023-07-21	43.88	44.40	43.21	43.95	41.35	qfq	454,018	19,946,280	0.16%
2023-07-20	44.50	44.50	43.67	43.88	41.29	qfq	553,226	24,327,232	-1.28%
2023-07-19	44.70	45.67	44.30	44.45	41.82	qfq	635,109	28,461,020	-0.56%
2023-07-18	44.43	45.35	44.11	44.70	42.06	qfq	442,521	19,813,150	0.95%