SECURITY DETAIL · RAW DATA

中亦科技301208.SZ

ASZSECNYSTOCK

最近收盘价27.392026-07-17

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）1,805,600

成交额（元）50,302,338

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 6 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
2026-05-21	2026-05-29	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-05	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-23	cash_dividend	0.39	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-23	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2023-07-11	2023-07-19	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-11	2023-07-19	bonus_share	—	—	0.5	—	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	28.23	28.80	27.12	27.39	27.39	qfq	1,805,600	50,302,338	-3.76%
2026-07-16	27.28	29.06	27.25	28.46	28.46	qfq	1,910,832	54,295,404	2.48%
2026-07-15	27.39	28.16	27.11	27.77	27.77	qfq	1,571,762	43,704,636	1.02%
2026-07-14	28.29	28.79	26.55	27.49	27.49	qfq	3,247,240	88,845,641	-5.30%
2026-07-13	29.90	31.00	28.80	29.03	29.03	qfq	4,011,602	119,803,526	1.86%
2026-07-10	28.22	29.24	27.92	28.50	28.50	qfq	1,619,919	46,655,880	-0.25%
2026-07-09	28.50	28.74	27.30	28.57	28.57	qfq	1,688,703	47,465,042	-0.21%
2026-07-08	27.93	28.70	27.65	28.63	28.63	qfq	1,131,900	32,011,830	1.71%
2026-07-07	28.60	28.74	28.00	28.15	28.15	qfq	1,010,030	28,564,327	-1.47%
2026-07-06	29.44	29.75	28.45	28.57	28.57	qfq	1,184,426	34,260,245	-2.86%
2026-07-03	29.50	29.88	29.06	29.41	29.41	qfq	1,431,244	42,226,067	0.10%
2026-07-02	30.79	30.88	29.30	29.38	29.38	qfq	1,984,688	59,554,719	-1.77%
2026-07-01	28.69	30.84	28.32	29.91	29.91	qfq	2,606,594	77,242,386	4.98%
2026-06-30	28.00	28.92	27.56	28.49	28.49	qfq	1,530,285	43,550,841	1.14%
2026-06-29	28.45	28.86	27.71	28.17	28.17	qfq	1,577,280	44,415,003	-1.78%
2026-06-26	30.00	30.08	28.68	28.68	28.68	qfq	2,415,695	70,556,641	-5.84%
2026-06-25	29.66	31.53	29.44	30.46	30.46	qfq	3,495,877	107,114,597	2.70%
2026-06-24	30.81	31.42	29.22	29.66	29.66	qfq	2,207,368	66,300,787	-2.50%
2026-06-23	30.30	31.09	30.10	30.42	30.42	qfq	2,141,218	65,535,639	-0.88%
2026-06-22	29.65	30.77	28.82	30.69	30.69	qfq	2,685,843	80,317,452	2.92%
2026-06-18	28.70	30.58	28.61	29.82	29.82	qfq	2,179,812	64,923,688	2.90%
2026-06-17	29.30	29.57	28.75	28.98	28.98	qfq	1,592,560	46,295,649	-1.06%
2026-06-16	29.26	29.45	28.89	29.29	29.29	qfq	1,332,400	38,837,851	-0.54%
2026-06-15	28.47	30.54	28.47	29.45	29.45	qfq	2,023,326	60,034,110	4.03%
2026-06-12	28.37	28.85	28.10	28.31	28.31	qfq	1,228,922	34,961,328	1.14%
2026-06-11	28.58	28.97	27.69	27.99	27.99	qfq	1,397,579	39,221,458	-3.55%
2026-06-10	29.30	29.85	28.30	29.02	29.02	qfq	1,828,058	52,952,599	-1.96%
2026-06-09	30.10	30.33	29.48	29.60	29.60	qfq	1,757,694	52,313,319	-0.07%
2026-06-08	29.74	30.79	29.26	29.62	29.62	qfq	1,754,701	52,727,782	-4.02%
2026-06-05	31.66	31.70	30.43	30.86	30.86	qfq	2,870,840	88,481,493	-3.50%
2026-06-04	30.21	32.20	30.06	31.98	31.98	qfq	3,958,595	124,776,878	4.34%
2026-06-03	29.68	31.86	29.51	30.65	30.65	qfq	3,191,991	98,175,245	3.27%
2026-06-02	30.18	30.58	29.23	29.68	29.68	qfq	1,306,700	38,664,183	-1.30%
2026-06-01	29.12	30.49	29.07	30.07	30.07	qfq	1,808,959	54,277,153	3.83%
2026-05-29	30.50	30.50	28.77	28.96	28.96	qfq	1,471,020	43,219,963	-4.49%
2026-05-28	30.00	30.69	29.62	30.32	30.19	qfq	1,438,280	43,289,637	0.70%
2026-05-27	31.34	31.55	30.01	30.11	29.98	qfq	2,007,820	60,978,092	-4.50%
2026-05-26	33.00	33.10	31.15	31.53	31.39	qfq	1,704,700	54,186,424	-3.37%
2026-05-25	32.78	33.12	32.05	32.63	32.49	qfq	1,288,239	41,875,814	-0.46%
2026-05-22	32.50	33.00	31.65	32.78	32.64	qfq	1,552,339	50,228,822	1.83%
2026-05-21	33.69	34.26	32.16	32.19	32.05	qfq	1,959,630	65,228,693	-4.11%
2026-05-20	34.30	34.39	33.41	33.57	33.43	qfq	1,238,000	41,747,382	-2.41%
2026-05-19	33.79	34.40	33.46	34.40	34.25	qfq	1,288,394	43,900,704	1.84%
2026-05-18	33.10	33.83	33.10	33.78	33.64	qfq	1,255,809	42,010,431	1.56%
2026-05-15	33.68	34.04	33.05	33.26	33.12	qfq	1,279,600	42,936,707	-0.78%
2026-05-14	34.97	34.98	33.50	33.52	33.38	qfq	1,642,848	55,758,770	-3.54%
2026-05-13	34.65	34.95	34.30	34.75	34.60	qfq	1,192,129	41,373,646	0.29%
2026-05-12	35.15	35.49	34.48	34.65	34.50	qfq	1,272,286	44,314,270	-2.06%
2026-05-11	35.55	35.66	35.11	35.38	35.23	qfq	1,663,263	58,769,278	0.20%
2026-05-08	35.10	35.47	34.96	35.31	35.16	qfq	1,543,968	54,386,500	0.17%
2026-05-07	34.44	35.50	34.23	35.25	35.10	qfq	1,929,096	67,607,858	2.41%
2026-05-06	34.20	34.85	34.20	34.42	34.27	qfq	1,015,845	35,137,227	1.21%
2026-04-30	33.67	34.14	33.65	34.01	33.86	qfq	801,800	27,244,081	1.01%
2026-04-29	33.03	33.96	32.80	33.67	33.53	qfq	1,105,593	37,220,927	1.94%
2026-04-28	34.16	34.16	32.88	33.03	32.89	qfq	1,151,284	38,434,780	-3.53%
2026-04-27	33.80	34.27	32.92	34.24	34.09	qfq	1,340,336	45,191,119	-0.03%
2026-04-24	34.00	34.66	33.33	34.25	34.10	qfq	1,170,600	39,875,481	0.23%
2026-04-23	35.04	35.04	34.02	34.17	34.02	qfq	980,700	33,733,624	-2.43%
2026-04-22	34.73	35.03	34.51	35.02	34.87	qfq	941,700	32,815,524	1.01%
2026-04-21	35.04	35.24	34.45	34.67	34.52	qfq	930,500	32,291,424	-1.67%
2026-04-20	34.94	35.42	34.81	35.26	35.11	qfq	888,640	31,300,181	0.71%
2026-04-17	35.00	35.56	34.70	35.01	34.86	qfq	1,001,666	35,048,813	-0.45%
2026-04-16	34.32	35.29	34.16	35.17	35.02	qfq	1,442,237	50,298,343	2.84%
2026-04-15	34.66	34.66	34.07	34.20	34.05	qfq	1,015,948	34,806,005	-0.09%
2026-04-14	34.00	34.48	33.83	34.23	34.08	qfq	1,038,944	35,457,549	1.21%
2026-04-13	33.90	33.99	33.44	33.82	33.67	qfq	1,079,044	36,387,507	-0.70%
2026-04-10	33.68	34.50	33.68	34.06	33.91	qfq	1,672,600	57,032,807	2.22%
2026-04-09	34.02	34.32	33.17	33.32	33.18	qfq	1,241,954	41,692,075	-3.28%
2026-04-08	33.48	34.48	33.35	34.45	34.30	qfq	1,655,594	56,435,798	4.87%
2026-04-07	32.32	33.32	32.31	32.85	32.71	qfq	1,027,515	33,837,402	1.70%
2026-04-03	33.56	33.80	32.14	32.30	32.16	qfq	1,115,900	36,477,883	-1.07%
2026-04-02	33.50	33.66	32.10	32.65	32.51	qfq	1,137,096	37,403,087	-2.97%
2026-04-01	33.92	33.95	33.31	33.65	33.51	qfq	842,731	28,266,222	2.22%
2026-03-31	33.66	33.99	32.90	32.92	32.78	qfq	844,207	28,158,470	-2.20%
2026-03-30	33.35	33.82	32.90	33.66	33.52	qfq	732,000	24,508,588	-0.62%
2026-03-27	32.88	34.13	32.84	33.87	33.72	qfq	902,720	30,396,526	1.59%
2026-03-26	34.49	34.86	33.00	33.34	33.20	qfq	1,312,700	44,247,519	-3.73%
2026-03-25	34.00	35.38	33.92	34.63	34.48	qfq	1,513,839	52,484,869	2.09%
2026-03-24	33.49	33.96	32.71	33.92	33.77	qfq	1,598,276	53,258,164	4.27%
2026-03-23	33.98	34.20	32.35	32.53	32.39	qfq	1,796,440	59,928,334	-6.25%
2026-03-20	37.44	37.58	34.66	34.70	34.55	qfq	2,902,622	103,945,078	-6.52%
2026-03-19	36.98	37.82	36.75	37.12	36.96	qfq	1,826,501	68,385,006	-0.24%
2026-03-18	36.67	37.36	36.58	37.21	37.05	qfq	1,038,700	38,503,384	1.89%
2026-03-17	37.56	37.56	36.50	36.52	36.36	qfq	1,263,200	46,683,613	-1.78%
2026-03-16	37.77	37.78	36.69	37.18	37.02	qfq	1,383,312	51,386,213	1.81%
2026-03-13	37.90	37.90	36.41	36.52	36.36	qfq	1,658,756	61,327,310	-4.05%
2026-03-12	37.68	38.48	37.68	38.06	37.90	qfq	1,640,094	62,670,932	1.01%
2026-03-11	37.91	38.20	37.65	37.68	37.52	qfq	1,370,878	51,885,492	-0.42%
2026-03-10	37.64	38.24	37.40	37.84	37.68	qfq	1,372,757	51,850,231	1.39%
2026-03-09	36.83	37.45	36.22	37.32	37.16	qfq	1,762,424	64,812,598	0.57%
2026-03-06	36.60	37.11	36.20	37.11	36.95	qfq	1,039,800	38,393,675	1.92%
2026-03-05	36.68	36.96	36.19	36.41	36.25	qfq	1,144,301	41,999,757	1.22%
2026-03-04	36.39	36.65	35.85	35.97	35.82	qfq	1,445,643	52,388,238	-2.20%
2026-03-03	38.38	38.85	36.72	36.78	36.62	qfq	2,201,819	82,885,880	-3.97%
2026-03-02	39.90	40.16	38.23	38.30	38.14	qfq	2,757,721	107,282,681	-5.80%
2026-02-27	40.00	40.87	39.84	40.66	40.49	qfq	1,913,577	77,648,671	1.22%
2026-02-26	39.95	40.98	39.89	40.17	40.00	qfq	2,179,765	87,986,335	1.13%
2026-02-25	39.34	39.94	39.23	39.72	39.55	qfq	1,288,709	51,184,286	0.99%
2026-02-24	40.29	40.40	39.20	39.33	39.16	qfq	1,671,669	65,942,976	-1.18%
2026-02-13	39.70	41.35	39.67	39.80	39.63	qfq	2,585,343	104,826,032	-0.40%
2026-02-12	39.45	40.00	39.04	39.96	39.79	qfq	1,673,102	66,495,951	1.29%
2026-02-11	39.25	39.75	39.18	39.45	39.28	qfq	1,248,051	49,334,702	0.13%
2026-02-10	39.28	39.63	39.02	39.40	39.23	qfq	1,270,384	50,080,762	0.72%
2026-02-09	38.76	39.24	38.67	39.12	38.95	qfq	1,376,527	53,731,038	2.22%
2026-02-06	38.09	38.68	37.63	38.27	38.11	qfq	1,113,201	42,643,275	0.66%
2026-02-05	38.00	38.32	37.81	38.02	37.86	qfq	921,227	35,075,237	-0.73%
2026-02-04	39.39	39.39	37.60	38.30	38.14	qfq	2,504,694	95,946,838	-2.89%
2026-02-03	38.92	39.50	38.85	39.44	39.27	qfq	1,510,840	59,287,418	2.31%
2026-02-02	39.01	39.58	38.55	38.55	38.38	qfq	1,647,560	64,373,314	-1.48%
2026-01-30	39.84	39.84	38.64	39.13	38.96	qfq	1,886,980	73,848,893	-1.76%
2026-01-29	39.26	40.82	38.55	39.83	39.66	qfq	3,056,006	122,489,625	1.48%
2026-01-28	40.00	40.49	39.13	39.25	39.08	qfq	2,001,601	79,460,756	-2.34%
2026-01-27	39.91	40.29	38.50	40.19	40.02	qfq	2,441,580	96,112,035	0.98%
2026-01-26	41.20	41.30	39.36	39.80	39.63	qfq	2,881,841	115,746,866	-2.93%
2026-01-23	40.75	41.20	40.61	41.00	40.82	qfq	2,233,909	91,621,451	0.66%
2026-01-22	40.38	41.56	40.38	40.73	40.56	qfq	2,007,754	81,958,391	1.44%
2026-01-21	39.89	40.46	39.55	40.15	39.98	qfq	1,736,855	69,728,221	0.07%
2026-01-20	41.09	41.34	39.80	40.12	39.95	qfq	2,382,511	96,571,821	-2.34%
2026-01-19	40.50	41.45	40.00	41.08	40.90	qfq	2,324,663	95,057,225	0.69%
2026-01-16	41.21	41.48	40.37	40.80	40.63	qfq	3,241,291	132,283,091	-1.33%
2026-01-15	42.68	42.68	41.06	41.35	41.17	qfq	5,495,783	228,291,111	-3.52%
2026-01-14	40.61	43.30	40.60	42.86	42.68	qfq	10,520,446	445,161,495	5.91%
2026-01-13	41.79	41.80	40.38	40.47	40.30	qfq	5,031,557	206,203,326	-3.30%
2026-01-12	40.44	41.88	39.85	41.85	41.67	qfq	7,677,635	314,895,934	4.99%
2026-01-09	39.35	39.88	39.10	39.86	39.69	qfq	4,003,109	158,469,281	0.94%
2026-01-08	38.80	39.50	38.71	39.49	39.32	qfq	3,328,283	130,778,461	1.54%
2026-01-07	39.02	39.33	38.71	38.89	38.72	qfq	3,179,151	123,987,265	-1.27%
2026-01-06	39.21	39.69	38.74	39.39	39.22	qfq	4,867,072	190,980,649	0.33%
2026-01-05	39.63	39.80	38.30	39.26	39.09	qfq	5,269,604	205,429,697	-1.06%
2025-12-31	39.59	40.88	39.36	39.68	39.51	qfq	4,929,130	197,101,347	-0.60%
2025-12-30	40.45	41.39	39.60	39.92	39.75	qfq	6,398,372	257,530,380	-1.89%
2025-12-29	39.91	41.20	39.22	40.69	40.52	qfq	9,061,531	366,234,870	2.65%
2025-12-26	39.21	40.58	39.21	39.64	39.47	qfq	10,348,070	411,488,389	-3.67%
2025-12-25	36.31	43.50	36.29	41.15	40.97	qfq	13,899,118	573,531,889	13.52%
2025-12-24	35.90	36.50	35.87	36.25	36.09	qfq	996,275	36,159,860	0.97%
2025-12-23	36.70	36.82	35.88	35.90	35.75	qfq	1,061,251	38,399,484	-2.34%
2025-12-22	36.65	37.18	36.62	36.76	36.60	qfq	1,074,246	39,646,110	0.33%
2025-12-19	36.70	36.99	36.45	36.64	36.48	qfq	890,834	32,761,083	0.14%
2025-12-18	36.40	36.86	36.01	36.59	36.43	qfq	1,029,168	37,738,267	-0.11%
2025-12-17	36.39	36.70	35.39	36.63	36.47	qfq	1,483,622	53,515,311	0.52%
2025-12-16	36.58	37.30	35.63	36.44	36.28	qfq	1,495,700	54,433,743	-0.38%
2025-12-15	37.00	37.30	36.55	36.58	36.42	qfq	780,400	28,749,223	-1.56%
2025-12-12	37.42	37.60	37.00	37.16	37.00	qfq	903,040	33,707,928	-0.40%
2025-12-11	37.56	37.76	37.21	37.31	37.15	qfq	970,700	36,363,404	-0.64%
2025-12-10	37.65	37.65	37.10	37.55	37.39	qfq	803,822	30,079,224	0.13%
2025-12-09	37.90	38.55	37.45	37.50	37.34	qfq	1,130,679	42,733,132	-1.76%
2025-12-08	37.66	38.66	37.60	38.17	38.01	qfq	1,713,395	65,502,959	1.73%
2025-12-05	36.46	37.66	36.11	37.52	37.36	qfq	1,755,720	65,114,969	3.22%
2025-12-04	36.95	36.95	36.10	36.35	36.19	qfq	932,980	33,978,463	-1.14%
2025-12-03	38.21	38.23	36.52	36.77	36.61	qfq	1,704,925	63,020,376	-2.98%
2025-12-02	38.35	38.48	37.80	37.90	37.74	qfq	812,140	30,826,801	-1.04%
2025-12-01	38.11	38.68	38.00	38.30	38.14	qfq	1,089,420	41,855,940	0.52%
2025-11-28	38.00	38.47	37.77	38.10	37.94	qfq	993,380	37,794,988	0.42%
2025-11-27	38.01	38.33	37.83	37.94	37.78	qfq	889,120	33,865,309	-0.37%
2025-11-26	38.95	39.18	38.00	38.08	37.92	qfq	1,275,680	49,155,481	-1.93%
2025-11-25	38.67	39.45	38.67	38.83	38.66	qfq	1,561,580	61,013,981	0.65%
2025-11-24	37.76	38.80	37.50	38.58	38.41	qfq	1,645,940	62,974,740	2.74%
2025-11-21	38.30	39.14	37.51	37.55	37.39	qfq	1,807,300	68,815,472	-3.02%
2025-11-20	38.44	39.48	38.03	38.72	38.55	qfq	1,667,287	64,535,433	0.57%
2025-11-19	39.20	39.35	38.40	38.50	38.33	qfq	1,360,890	52,677,870	-1.74%
2025-11-18	38.86	39.74	38.74	39.18	39.01	qfq	1,381,217	54,128,702	0.56%
2025-11-17	38.63	39.25	38.13	38.96	38.79	qfq	1,229,299	47,740,813	1.17%
2025-11-14	38.86	39.18	38.51	38.51	38.34	qfq	1,002,800	39,017,134	-1.23%
2025-11-13	39.13	39.20	38.70	38.99	38.82	qfq	1,366,310	53,084,425	-0.26%
2025-11-12	39.08	39.20	38.78	39.09	38.92	qfq	1,128,600	43,982,883	0.10%
2025-11-11	39.92	39.92	39.05	39.05	38.88	qfq	1,140,674	44,966,704	-2.06%
2025-11-10	39.33	39.90	39.23	39.87	39.70	qfq	1,195,798	47,318,756	1.42%
2025-11-07	39.99	39.99	39.30	39.31	39.14	qfq	1,394,585	55,004,832	-1.60%
2025-11-06	40.31	40.47	39.79	39.95	39.78	qfq	1,234,627	49,345,880	-1.06%
2025-11-05	40.40	40.67	40.00	40.38	40.21	qfq	1,321,702	53,373,586	-0.66%
2025-11-04	41.23	41.24	40.30	40.65	40.48	qfq	1,237,967	50,200,911	-0.49%
2025-11-03	40.32	40.89	40.32	40.85	40.67	qfq	1,503,360	61,106,461	0.86%
2025-10-31	39.51	40.75	39.51	40.50	40.33	qfq	2,114,752	85,553,732	2.22%
2025-10-30	40.20	40.34	39.60	39.62	39.45	qfq	1,672,028	66,728,909	-1.66%
2025-10-29	40.10	40.75	39.72	40.29	40.12	qfq	1,709,255	68,633,264	0.32%
2025-10-28	40.25	40.76	40.01	40.16	39.99	qfq	1,680,620	67,851,101	-0.27%
2025-10-27	40.31	40.63	40.05	40.27	40.10	qfq	1,627,608	65,666,431	0.42%
2025-10-24	40.64	40.80	39.94	40.10	39.93	qfq	2,010,156	81,153,915	-0.62%
2025-10-23	39.44	40.48	39.21	40.35	40.18	qfq	2,090,331	83,320,365	2.28%
2025-10-22	39.45	39.77	39.10	39.45	39.28	qfq	1,031,480	40,783,388	0.00%
2025-10-21	39.16	39.49	38.83	39.45	39.28	qfq	1,130,456	44,425,821	1.26%
2025-10-20	38.92	39.28	38.75	38.96	38.79	qfq	1,366,944	53,320,628	1.72%
2025-10-17	39.59	39.78	38.30	38.30	38.14	qfq	1,745,376	68,190,400	-2.67%
2025-10-16	40.41	40.62	39.28	39.35	39.18	qfq	2,518,780	100,246,875	-3.15%
2025-10-15	40.91	41.22	40.14	40.63	40.46	qfq	1,455,646	59,314,936	0.32%
2025-10-14	41.29	41.80	40.33	40.50	40.33	qfq	2,130,533	87,442,433	-1.34%
2025-10-13	40.00	41.32	39.21	41.05	40.87	qfq	1,975,700	80,501,071	-1.51%
2025-10-10	41.87	42.20	41.40	41.68	41.50	qfq	1,846,432	77,185,888	-0.57%
2025-10-09	42.47	42.47	41.40	41.92	41.74	qfq	2,235,056	93,720,400	-0.43%
2025-09-30	42.77	42.93	41.91	42.10	41.92	qfq	2,008,538	85,019,128	-1.50%
2025-09-29	41.66	42.97	41.15	42.74	42.56	qfq	2,432,491	103,363,711	2.25%
2025-09-26	42.50	43.29	41.80	41.80	41.62	qfq	1,917,980	81,604,132	-1.88%
2025-09-25	42.60	43.63	42.22	42.60	42.42	qfq	2,474,034	106,384,469	0.31%
2025-09-24	41.90	42.60	41.54	42.47	42.29	qfq	1,901,252	80,335,635	1.09%
2025-09-23	42.69	43.08	41.00	42.01	41.83	qfq	3,044,893	126,783,303	-2.48%
2025-09-22	42.34	43.08	42.30	43.08	42.90	qfq	1,743,392	74,397,465	1.92%
2025-09-19	43.05	43.66	41.94	42.27	42.09	qfq	2,681,970	114,361,541	-2.20%
2025-09-18	44.60	44.88	42.69	43.22	43.03	qfq	3,595,524	158,534,901	-3.27%
2025-09-17	44.28	45.13	44.10	44.68	44.49	qfq	2,679,443	119,496,875	0.29%
2025-09-16	43.65	44.58	43.21	44.55	44.36	qfq	2,805,291	123,238,964	2.37%
2025-09-15	44.22	44.34	43.45	43.52	43.33	qfq	2,445,471	106,975,002	-2.09%
2025-09-12	44.00	45.26	43.85	44.45	44.26	qfq	4,216,740	187,772,397	0.07%
2025-09-11	43.23	44.56	42.77	44.42	44.23	qfq	3,937,334	171,504,099	3.64%
2025-09-10	42.79	43.39	42.60	42.86	42.68	qfq	2,249,389	96,731,486	0.40%
2025-09-09	44.25	44.60	42.56	42.69	42.51	qfq	3,299,771	143,075,118	-4.15%
2025-09-08	44.88	44.90	44.22	44.54	44.35	qfq	2,292,170	101,939,888	-0.93%
2025-09-05	44.79	44.97	43.84	44.96	44.77	qfq	2,823,318	125,764,695	0.38%
2025-09-04	44.00	45.29	43.45	44.79	44.60	qfq	3,518,670	156,063,202	2.14%
2025-09-03	45.06	45.20	43.76	43.85	43.66	qfq	3,070,554	136,282,860	-2.66%
2025-09-02	47.38	47.43	44.86	45.05	44.86	qfq	5,933,223	272,176,683	-6.09%
2025-09-01	47.00	48.86	47.00	47.97	47.76	qfq	6,513,542	311,365,202	3.18%
2025-08-29	47.42	47.71	46.02	46.49	46.29	qfq	4,627,494	216,530,478	-1.96%
2025-08-28	46.56	47.60	45.01	47.42	47.22	qfq	6,622,018	308,171,298	1.61%
2025-08-27	49.25	49.49	46.67	46.67	46.47	qfq	7,315,322	354,087,884	-4.56%
2025-08-26	49.00	50.56	48.23	48.90	48.69	qfq	6,908,551	342,757,448	-0.83%
2025-08-25	48.92	50.23	48.63	49.31	49.10	qfq	7,486,517	368,702,173	0.65%
2025-08-22	47.60	49.31	47.35	48.99	48.78	qfq	6,519,159	317,004,551	0.70%
2025-08-21	50.25	51.54	48.31	48.65	48.44	qfq	9,274,884	464,651,426	-2.37%
2025-08-20	49.96	50.10	49.00	49.83	49.62	qfq	6,731,819	334,070,604	-1.25%
2025-08-19	49.00	50.55	48.23	50.46	50.24	qfq	12,882,848	638,304,155	2.48%
2025-08-18	48.89	49.60	48.03	49.24	49.03	qfq	10,696,246	523,576,514	1.53%
2025-08-15	46.49	48.68	46.11	48.50	48.29	qfq	10,052,464	480,285,461	3.61%
2025-08-14	47.67	48.76	46.77	46.81	46.61	qfq	8,491,187	405,750,210	-1.89%
2025-08-13	49.00	49.16	47.42	47.71	47.51	qfq	10,016,612	480,905,990	-2.63%
2025-08-12	48.30	50.98	48.00	49.00	48.79	qfq	11,788,903	583,058,181	-0.04%
2025-08-11	47.18	49.90	46.89	49.02	48.81	qfq	11,833,715	575,351,758	3.35%
2025-08-08	46.97	48.00	45.75	47.43	47.23	qfq	9,760,224	461,864,336	0.91%
2025-08-07	45.61	47.29	45.61	47.00	46.80	qfq	9,186,145	429,857,946	2.46%
2025-08-06	45.15	46.08	44.95	45.87	45.67	qfq	4,592,960	209,472,126	1.19%
2025-08-05	44.74	45.43	44.28	45.33	45.14	qfq	4,070,980	183,076,273	1.32%
2025-08-04	44.23	44.75	44.06	44.74	44.55	qfq	2,252,940	100,270,996	0.07%
2025-08-01	44.60	44.93	43.87	44.71	44.52	qfq	3,622,193	160,840,361	0.29%
2025-07-31	43.98	44.85	43.98	44.58	44.39	qfq	3,655,920	163,059,688	0.75%
2025-07-30	46.49	46.49	43.80	44.25	44.06	qfq	7,288,135	328,157,079	-5.00%
2025-07-29	47.15	47.15	46.18	46.58	46.38	qfq	4,818,980	223,946,566	-1.23%
2025-07-28	46.59	47.17	45.88	47.16	46.96	qfq	5,600,222	260,886,300	1.38%
2025-07-25	45.97	46.75	45.51	46.52	46.32	qfq	5,741,390	265,496,734	0.95%
2025-07-24	45.50	46.08	45.11	46.08	45.88	qfq	4,529,260	206,980,191	1.16%
2025-07-23	45.27	46.31	45.27	45.55	45.35	qfq	4,985,145	228,129,145	-0.33%
2025-07-22	47.48	47.48	45.25	45.70	45.50	qfq	8,527,083	391,551,566	-3.75%
2025-07-21	46.72	47.94	46.31	47.48	47.28	qfq	7,693,325	363,794,028	1.63%
2025-07-18	46.80	47.31	46.56	46.72	46.52	qfq	6,949,152	325,736,134	-0.55%
2025-07-17	46.81	47.38	46.63	46.98	46.78	qfq	6,856,920	322,314,949	0.41%
2025-07-16	47.55	47.55	46.51	46.79	46.59	qfq	7,356,680	345,274,099	-1.60%
2025-07-15	49.18	49.18	46.87	47.55	47.35	qfq	10,753,230	512,712,565	-3.33%
2025-07-14	50.60	50.63	48.17	49.19	48.98	qfq	13,358,792	654,152,779	-4.26%
2025-07-11	48.01	52.50	47.31	51.38	51.16	qfq	21,857,998	1,089,567,175	6.46%
2025-07-10	50.10	50.99	47.47	48.26	48.05	qfq	22,337,346	1,096,942,834	-9.23%
2025-07-09	51.82	55.55	50.57	53.17	52.94	qfq	31,296,457	1,660,393,546	5.71%
2025-07-08	49.06	52.12	47.11	50.30	50.08	qfq	27,231,956	1,346,481,720	-1.80%
2025-07-07	42.42	51.22	42.41	51.22	51.00	qfq	26,758,645	1,306,693,589	20.01%
2025-07-04	42.53	43.43	41.08	42.68	42.50	qfq	9,191,420	389,822,121	0.38%
2025-07-03	40.79	43.50	40.70	42.52	42.34	qfq	7,745,840	324,483,922	3.58%
2025-07-02	41.89	42.14	40.56	41.05	40.87	qfq	4,824,740	198,280,164	-2.61%
2025-07-01	43.78	43.78	41.73	42.15	41.97	qfq	7,484,737	317,135,075	-3.72%
2025-06-30	44.23	44.33	43.28	43.78	43.59	qfq	6,940,520	303,359,265	0.41%
2025-06-27	44.25	45.97	43.50	43.60	43.41	qfq	11,533,050	512,551,044	-1.87%
2025-06-26	43.73	45.10	42.92	44.43	44.24	qfq	12,729,030	564,301,698	0.70%
2025-06-25	41.99	44.80	41.99	44.12	43.93	qfq	12,489,440	544,121,656	4.03%
2025-06-24	41.31	42.76	40.73	42.41	42.23	qfq	7,441,843	312,476,740	2.99%
2025-06-23	38.89	41.62	38.13	41.18	41.00	qfq	7,709,040	314,745,334	4.92%
2025-06-20	40.52	40.96	38.38	39.25	39.08	qfq	7,288,800	287,039,518	-4.50%
2025-06-19	43.80	44.15	40.82	41.10	40.92	qfq	10,408,600	438,647,040	-7.37%
2025-06-18	42.62	45.11	42.25	44.37	44.18	qfq	13,992,270	616,089,004	2.40%
2025-06-17	42.52	44.00	41.54	43.33	43.14	qfq	14,732,213	635,407,923	1.57%
2025-06-16	41.00	43.60	40.13	42.66	42.48	qfq	13,278,980	562,586,557	7.24%
2025-06-13	40.54	41.50	39.58	39.78	39.61	qfq	4,210,790	169,399,700	-2.98%
2025-06-12	39.44	41.45	39.44	41.00	40.82	qfq	6,627,120	270,145,830	2.50%
2025-06-11	39.98	40.87	39.33	40.00	39.83	qfq	4,031,800	162,145,905	0.38%
2025-06-10	40.70	40.70	39.02	39.85	39.68	qfq	4,459,250	177,529,677	-2.18%
2025-06-09	40.93	41.45	40.34	40.74	40.57	qfq	4,179,572	170,518,975	-0.37%
2025-06-06	40.01	41.80	40.00	40.89	40.71	qfq	6,227,577	255,487,133	1.56%
2025-06-05	39.62	40.64	39.46	40.26	40.09	qfq	4,364,607	174,613,083	1.18%
2025-06-04	39.35	39.98	39.00	39.79	39.42	qfq	3,274,610	129,427,856	0.05%
2025-06-03	40.20	40.60	39.35	39.77	39.40	qfq	4,467,772	178,711,045	0.51%
2025-05-30	40.19	40.95	39.50	39.57	39.20	qfq	4,478,367	178,874,576	-2.87%
2025-05-29	38.33	41.18	38.30	40.74	40.36	qfq	7,129,569	285,341,905	5.65%
2025-05-28	38.30	38.97	37.95	38.56	38.20	qfq	2,855,530	109,858,231	1.23%
2025-05-27	37.90	38.35	37.80	38.09	37.74	qfq	1,703,520	64,787,043	-0.24%
2025-05-26	37.86	38.49	37.72	38.18	37.83	qfq	1,912,000	72,753,986	0.47%
2025-05-23	38.51	38.97	37.88	38.00	37.65	qfq	2,782,980	106,856,456	-1.71%
2025-05-22	39.21	39.97	38.61	38.66	38.30	qfq	3,056,900	119,958,338	-1.43%
2025-05-21	39.88	40.10	38.80	39.22	38.86	qfq	2,882,700	113,441,777	-2.32%
2025-05-20	39.87	40.36	39.61	40.15	39.78	qfq	2,623,492	105,062,053	-0.17%
2025-05-19	39.52	40.34	39.13	40.22	39.85	qfq	2,663,140	105,706,768	1.34%
2025-05-16	40.04	40.45	39.60	39.69	39.32	qfq	3,502,220	140,405,096	-1.93%
2025-05-15	41.83	42.10	40.47	40.47	40.09	qfq	5,206,440	213,624,577	-4.93%
2025-05-14	41.10	43.25	40.36	42.57	42.17	qfq	7,863,632	329,036,545	3.20%
2025-05-13	42.07	42.48	41.06	41.25	40.87	qfq	4,963,940	206,767,262	-1.62%
2025-05-12	40.66	41.98	40.66	41.93	41.54	qfq	6,519,780	269,831,430	3.66%
2025-05-09	41.36	41.36	40.05	40.45	40.07	qfq	4,099,700	166,182,435	-2.37%
2025-05-08	41.67	41.88	40.85	41.43	41.05	qfq	5,653,280	233,912,067	-0.38%
2025-05-07	44.52	45.02	40.91	41.59	41.20	qfq	10,463,680	442,987,329	-1.26%
2025-05-06	39.08	43.63	39.08	42.12	41.73	qfq	11,297,720	465,016,580	9.69%
2025-04-30	38.34	38.86	37.87	38.40	38.04	qfq	4,281,400	165,027,493	0.73%
2025-04-29	37.91	38.42	37.20	38.12	37.77	qfq	3,607,735	137,127,769	-0.44%
2025-04-28	39.33	40.20	38.18	38.29	37.93	qfq	4,664,807	180,524,684	-2.94%
2025-04-25	40.42	41.37	39.12	39.45	39.08	qfq	7,349,798	292,261,434	-3.14%
2025-04-24	42.76	43.33	40.68	40.73	40.35	qfq	10,099,217	420,725,502	-7.95%
2025-04-23	44.46	46.88	42.64	44.25	43.84	qfq	14,501,477	646,458,472	2.88%
2025-04-22	43.30	47.52	42.05	43.01	42.61	qfq	14,838,377	647,633,262	4.77%
2025-04-21	39.20	42.05	39.01	41.05	40.67	qfq	7,846,317	321,365,130	2.68%
2025-04-18	39.40	40.69	39.20	39.98	39.61	qfq	6,193,600	248,731,333	0.86%
2025-04-17	40.38	40.53	39.41	39.64	39.27	qfq	5,161,080	206,407,203	-1.88%
2025-04-16	41.66	41.66	39.52	40.40	40.02	qfq	8,116,192	328,996,043	-3.14%
2025-04-15	40.11	42.48	39.19	41.71	41.32	qfq	11,333,472	463,602,314	5.06%
2025-04-14	39.59	41.48	39.50	39.70	39.33	qfq	9,041,240	363,616,582	1.56%
2025-04-11	39.51	39.98	38.33	39.09	38.73	qfq	10,176,380	398,760,169	-2.95%
2025-04-10	37.61	42.80	37.42	40.28	39.91	qfq	14,947,947	598,570,723	7.10%
2025-04-09	31.06	37.61	28.84	37.61	37.26	qfq	8,110,965	272,107,123	20.01%
2025-04-08	30.77	32.43	30.02	31.34	31.05	qfq	4,805,520	149,860,404	3.81%
2025-04-07	36.50	36.50	30.19	30.19	29.91	qfq	5,045,760	162,807,478	-20.01%
2025-04-03	37.60	38.68	37.29	37.74	37.39	qfq	2,169,940	82,344,921	-1.72%
2025-04-02	38.21	38.92	38.21	38.40	38.04	qfq	1,763,640	67,989,391	0.21%
2025-04-01	39.18	39.37	38.19	38.32	37.96	qfq	2,766,800	106,896,553	-2.10%
2025-03-31	38.00	39.15	37.15	39.14	38.78	qfq	3,529,160	134,175,676	1.93%
2025-03-28	39.14	39.86	38.39	38.40	38.04	qfq	2,835,172	110,460,795	-2.31%
2025-03-27	39.05	39.99	38.58	39.31	38.94	qfq	3,166,376	124,559,591	0.10%
2025-03-26	38.41	39.41	38.40	39.27	38.91	qfq	3,465,157	135,068,764	2.32%
2025-03-25	41.00	41.00	38.35	38.38	38.02	qfq	6,043,598	236,969,856	-6.89%
2025-03-24	42.50	42.65	39.72	41.22	40.84	qfq	5,218,021	214,421,564	-3.01%
2025-03-21	44.30	44.48	42.39	42.50	42.11	qfq	6,173,240	266,671,764	-4.99%
2025-03-20	44.70	45.98	44.53	44.73	44.31	qfq	4,794,244	217,139,315	-0.86%
2025-03-19	46.51	46.76	44.66	45.12	44.70	qfq	7,008,341	318,263,783	-4.47%
2025-03-18	47.62	48.38	46.68	47.23	46.79	qfq	8,347,330	396,539,038	-2.82%
2025-03-17	46.66	48.85	45.01	48.60	48.15	qfq	12,622,559	591,368,516	2.51%
2025-03-14	45.88	49.70	45.80	47.41	46.97	qfq	14,739,282	708,477,344	2.53%
2025-03-13	46.71	47.68	45.30	46.24	45.81	qfq	10,433,186	484,105,579	-3.67%
2025-03-12	45.28	48.00	44.23	48.00	47.55	qfq	15,645,280	716,565,249	8.35%
2025-03-11	43.55	44.57	43.25	44.30	43.89	qfq	9,605,780	421,711,802	-0.52%
2025-03-10	45.82	46.24	43.98	44.53	44.12	qfq	13,579,329	606,451,985	-4.15%
2025-03-07	49.06	52.99	46.18	46.46	46.03	qfq	29,090,249	1,453,133,916	-6.24%
2025-03-06	41.29	49.55	41.20	49.55	49.09	qfq	23,134,533	1,098,128,987	20.00%
2025-03-05	39.20	41.66	39.08	41.29	40.91	qfq	6,809,151	276,483,790	5.41%
2025-03-04	38.00	39.25	37.52	39.17	38.81	qfq	3,101,956	120,397,680	1.69%
2025-03-03	38.62	39.48	37.93	38.52	38.16	qfq	3,357,536	130,174,619	0.18%
2025-02-28	41.40	41.48	38.31	38.45	38.09	qfq	6,532,467	261,540,779	-9.29%
2025-02-27	44.11	44.11	41.53	42.39	42.00	qfq	9,747,823	416,940,755	-1.03%
2025-02-26	41.00	42.90	40.26	42.83	42.43	qfq	8,419,495	350,428,271	4.51%
2025-02-25	40.57	41.55	40.10	40.98	40.60	qfq	5,320,780	217,315,760	-1.94%
2025-02-24	41.70	43.19	41.28	41.79	41.40	qfq	7,174,275	301,086,787	-1.67%
2025-02-21	42.89	43.20	41.51	42.50	42.11	qfq	11,119,145	472,865,043	2.21%
2025-02-20	40.96	41.86	40.61	41.58	41.19	qfq	6,311,692	260,770,315	2.31%
2025-02-19	39.90	40.93	39.39	40.64	40.26	qfq	4,743,940	191,812,470	2.89%
2025-02-18	41.23	41.82	39.35	39.50	39.13	qfq	6,352,769	257,662,202	-4.82%
2025-02-17	42.18	42.68	40.90	41.50	41.11	qfq	9,034,381	377,999,366	1.67%
2025-02-14	40.01	41.46	40.00	40.82	40.44	qfq	7,175,194	292,873,866	1.04%
2025-02-13	41.98	42.00	39.85	40.40	40.02	qfq	10,879,886	443,538,749	-5.94%
2025-02-12	41.43	43.16	40.98	42.95	42.55	qfq	12,590,072	531,652,831	3.54%
2025-02-11	41.86	43.32	40.36	41.48	41.09	qfq	13,557,200	565,433,589	-1.94%
2025-02-10	44.83	45.30	41.20	42.30	41.91	qfq	21,856,287	928,146,001	-2.06%
2025-02-07	35.81	43.19	35.74	43.19	42.79	qfq	21,782,956	899,834,225	20.01%
2025-02-06	34.71	35.99	34.30	35.99	35.66	qfq	7,258,470	255,423,796	2.74%
2025-02-05	35.30	36.18	34.54	35.03	34.70	qfq	8,384,887	295,297,976	1.54%
2025-01-27	34.74	35.62	33.14	34.50	34.18	qfq	6,805,245	234,092,545	0.23%
2025-01-24	32.37	34.48	32.22	34.42	34.10	qfq	6,602,370	222,318,630	5.84%
2025-01-23	33.25	34.25	32.51	32.52	32.22	qfq	5,667,091	188,624,592	0.96%
2025-01-22	31.61	32.88	31.54	32.21	31.91	qfq	5,153,070	166,345,432	1.48%
2025-01-21	31.85	32.15	31.15	31.74	31.45	qfq	2,455,040	77,500,206	0.03%
2025-01-20	32.01	32.22	31.30	31.73	31.44	qfq	2,930,520	93,156,508	1.31%
2025-01-17	31.00	31.81	30.70	31.32	31.03	qfq	3,093,660	96,957,105	0.29%
2025-01-16	31.56	32.22	30.93	31.23	30.94	qfq	3,345,840	105,462,858	0.74%
2025-01-15	32.03	32.16	30.96	31.00	30.71	qfq	3,194,020	100,401,286	-2.58%
2025-01-14	29.95	31.82	29.85	31.82	31.52	qfq	4,572,180	142,794,990	6.67%
2025-01-13	28.88	30.00	28.01	29.83	29.55	qfq	3,439,160	100,635,680	1.95%
2025-01-10	30.84	31.78	29.21	29.26	28.99	qfq	4,446,547	134,883,753	-5.67%
2025-01-09	30.70	31.89	30.53	31.02	30.73	qfq	4,563,440	143,007,622	0.32%
2025-01-08	30.90	31.56	29.65	30.92	30.63	qfq	5,973,860	182,990,874	-2.09%
2025-01-07	30.07	32.80	30.07	31.58	31.29	qfq	6,657,489	206,730,995	2.37%
2025-01-06	35.00	35.77	30.72	30.85	30.56	qfq	10,537,309	341,454,300	-19.66%
2025-01-03	39.59	42.20	38.10	38.40	38.04	qfq	14,762,642	596,355,947	-2.86%
2025-01-02	38.05	39.79	37.06	39.53	39.16	qfq	9,579,058	374,932,904	2.54%
2024-12-31	38.10	39.46	36.86	38.55	38.19	qfq	6,697,440	256,147,180	1.05%
2024-12-30	35.80	38.60	35.30	38.15	37.80	qfq	5,624,318	211,277,065	5.47%
2024-12-27	35.60	37.12	35.15	36.17	35.83	qfq	2,480,078	89,925,721	2.20%
2024-12-26	35.14	36.16	35.14	35.39	35.06	qfq	1,426,340	50,957,248	0.28%
2024-12-25	36.48	36.48	35.01	35.29	34.96	qfq	1,838,280	65,385,912	-3.61%
2024-12-24	37.00	37.50	36.07	36.61	36.27	qfq	1,887,440	69,058,482	0.05%
2024-12-23	38.05	38.46	36.51	36.59	36.25	qfq	2,305,060	86,077,102	-4.56%
2024-12-20	37.40	38.59	37.04	38.34	37.98	qfq	2,434,041	92,739,150	2.40%
2024-12-19	36.40	37.48	36.37	37.44	37.09	qfq	2,138,320	79,212,361	1.52%
2024-12-18	36.68	37.31	35.50	36.88	36.54	qfq	2,084,733	76,643,903	1.99%
2024-12-17	37.77	37.83	36.10	36.16	35.82	qfq	2,476,987	91,212,058	-4.26%
2024-12-16	38.18	38.66	37.50	37.77	37.42	qfq	2,427,200	92,086,150	-1.97%
2024-12-13	38.40	39.50	38.11	38.53	38.17	qfq	4,103,855	159,509,430	-1.00%
2024-12-12	38.18	39.37	37.83	38.92	38.56	qfq	3,989,780	154,042,705	2.69%
2024-12-11	38.02	38.35	37.54	37.90	37.55	qfq	2,903,940	110,097,449	-0.58%
2024-12-10	39.75	39.75	38.00	38.12	37.77	qfq	4,519,660	175,480,277	0.16%
2024-12-09	39.02	39.34	37.80	38.06	37.71	qfq	4,194,277	160,387,279	-1.91%
2024-12-06	37.83	39.51	37.07	38.80	38.44	qfq	5,817,532	223,564,210	2.21%
2024-12-05	36.90	38.25	36.77	37.96	37.61	qfq	3,503,474	132,546,401	2.24%
2024-12-04	37.58	38.99	36.99	37.13	36.78	qfq	4,520,545	172,016,984	-1.80%
2024-12-03	37.54	38.11	36.98	37.81	37.46	qfq	3,195,560	120,074,604	0.64%
2024-12-02	37.08	37.70	36.00	37.57	37.22	qfq	3,993,340	148,200,263	0.86%
2024-11-29	35.08	37.78	35.08	37.25	36.90	qfq	5,322,680	195,915,943	6.00%
2024-11-28	35.79	36.35	35.14	35.14	34.81	qfq	2,538,980	90,727,526	-0.76%
2024-11-27	34.38	35.41	33.41	35.41	35.08	qfq	2,577,260	88,360,152	2.94%
2024-11-26	35.07	35.56	34.40	34.40	34.08	qfq	1,797,060	62,851,974	-2.19%
2024-11-25	35.78	35.78	34.18	35.17	34.84	qfq	2,349,980	81,756,629	0.72%
2024-11-22	36.69	37.30	34.90	34.92	34.60	qfq	3,319,900	120,347,732	-4.75%
2024-11-21	36.49	37.40	36.33	36.66	36.32	qfq	2,733,245	100,442,283	-0.38%
2024-11-20	35.97	37.09	35.88	36.80	36.46	qfq	2,913,482	106,457,535	1.63%
2024-11-19	35.03	36.21	34.86	36.21	35.87	qfq	2,765,527	98,284,726	2.87%
2024-11-18	39.00	39.00	34.31	35.20	34.87	qfq	4,296,797	154,034,340	-10.09%
2024-11-15	38.99	41.00	38.81	39.15	38.79	qfq	4,354,861	173,545,871	-0.61%
2024-11-14	40.87	41.46	39.32	39.39	39.02	qfq	3,618,137	146,036,437	-4.58%
2024-11-13	40.43	41.47	39.40	41.28	40.90	qfq	5,126,397	208,769,723	0.61%
2024-11-12	41.06	41.98	39.86	41.03	40.65	qfq	6,549,386	267,364,711	1.53%
2024-11-11	39.17	40.42	39.00	40.41	40.03	qfq	4,341,741	173,627,827	2.15%
2024-11-08	41.32	41.86	39.33	39.56	39.19	qfq	6,764,316	273,073,825	-2.82%
2024-11-07	37.80	40.93	37.58	40.71	40.33	qfq	6,693,528	262,723,185	6.29%
2024-11-06	38.50	39.98	38.02	38.30	37.94	qfq	5,458,434	212,643,192	-1.29%
2024-11-05	36.97	39.20	36.81	38.80	38.44	qfq	5,559,974	213,965,843	4.61%
2024-11-04	35.91	37.20	35.55	37.09	36.75	qfq	2,661,040	97,427,437	2.83%
2024-11-01	38.35	38.35	36.07	36.07	35.73	qfq	5,817,900	215,168,972	-7.44%
2024-10-31	38.50	39.80	37.94	38.97	38.61	qfq	4,723,020	184,308,038	0.96%
2024-10-30	39.80	39.83	37.90	38.60	38.24	qfq	5,543,670	212,747,164	-3.64%
2024-10-29	40.70	41.46	40.06	40.06	39.69	qfq	4,465,820	182,046,152	-1.64%
2024-10-28	39.64	40.73	39.36	40.73	40.35	qfq	4,415,984	177,032,817	1.85%
2024-10-25	40.14	40.70	39.61	39.99	39.62	qfq	4,716,080	188,775,859	-1.36%
2024-10-24	39.38	40.56	39.03	40.54	40.16	qfq	4,277,939	170,753,432	2.12%
2024-10-23	40.59	42.33	39.33	39.70	39.33	qfq	7,870,771	319,966,565	-4.57%
2024-10-22	45.96	45.96	41.50	41.60	41.21	qfq	10,952,270	478,936,305	-12.95%
2024-10-21	45.70	48.80	43.50	47.79	47.35	qfq	14,641,757	674,105,643	6.37%
2024-10-18	41.32	45.79	40.82	44.93	44.51	qfq	12,733,837	552,284,208	6.57%
2024-10-17	40.20	42.98	40.20	42.16	41.77	qfq	11,266,012	473,963,201	5.58%
2024-10-16	38.50	41.43	38.30	39.93	39.56	qfq	7,365,302	292,383,190	-2.61%
2024-10-15	41.37	45.50	40.20	41.00	40.62	qfq	13,007,118	557,479,627	-5.81%
2024-10-14	42.14	43.65	37.80	43.53	43.13	qfq	13,236,399	535,558,674	3.77%
2024-10-11	37.50	43.80	37.50	41.95	41.56	qfq	13,328,337	552,682,094	7.67%
2024-10-10	40.00	41.80	35.88	38.96	38.60	qfq	8,894,236	348,468,480	-0.10%
2024-10-09	44.05	46.58	39.00	39.00	38.64	qfq	12,832,905	556,505,507	-17.93%
2024-10-08	45.00	47.52	40.00	47.52	47.08	qfq	14,622,539	670,187,062	20.00%
2024-09-30	36.20	39.60	34.01	39.60	39.23	qfq	15,907,461	593,447,007	20.00%
2024-09-27	30.20	33.52	29.29	33.00	32.69	qfq	13,930,719	437,255,891	13.09%
2024-09-26	28.25	29.28	27.90	29.18	28.91	qfq	8,727,725	249,530,659	0.83%
2024-09-25	28.27	29.39	27.76	28.94	28.67	qfq	10,372,279	298,606,813	3.47%
2024-09-24	26.40	28.19	25.91	27.97	27.71	qfq	7,688,340	209,943,948	5.87%
2024-09-23	26.26	26.75	25.97	26.42	26.17	qfq	2,994,820	79,032,302	0.08%
2024-09-20	25.71	26.63	25.71	26.40	26.15	qfq	4,061,600	106,683,704	2.37%
2024-09-19	24.88	25.99	24.71	25.79	25.55	qfq	3,657,798	92,916,957	3.70%
2024-09-18	25.20	25.42	24.00	24.87	24.64	qfq	3,641,940	89,501,296	-1.07%
2024-09-13	26.20	26.26	25.10	25.14	24.91	qfq	4,279,607	109,953,588	-5.84%
2024-09-12	25.49	27.52	25.49	26.70	26.45	qfq	6,209,160	165,656,440	4.75%
2024-09-11	25.56	25.65	25.20	25.49	25.25	qfq	1,887,908	47,959,094	-0.47%
2024-09-10	25.25	25.77	24.72	25.61	25.37	qfq	2,701,151	68,199,615	1.59%
2024-09-09	25.75	25.98	24.78	25.21	24.98	qfq	3,943,187	100,139,472	-5.12%
2024-09-06	27.97	28.24	26.57	26.57	26.32	qfq	4,111,660	112,778,659	-3.14%
2024-09-05	27.90	28.45	27.05	27.43	27.18	qfq	5,222,181	144,479,811	-1.68%
2024-09-04	28.09	29.64	27.80	27.90	27.64	qfq	7,773,420	222,127,574	-2.11%
2024-09-03	27.77	28.58	27.33	28.50	28.24	qfq	6,039,034	169,711,196	2.70%
2024-09-02	27.71	28.80	27.51	27.75	27.49	qfq	6,488,107	182,709,076	-1.53%
2024-08-30	27.04	28.55	27.04	28.18	27.92	qfq	7,768,287	217,298,542	4.22%
2024-08-29	26.50	27.38	25.95	27.04	26.79	qfq	4,663,686	125,388,298	1.08%
2024-08-28	27.00	27.26	25.66	26.75	26.50	qfq	4,729,460	124,802,571	-1.87%
2024-08-27	27.96	28.08	26.91	27.26	27.01	qfq	4,904,119	134,610,823	-2.99%
2024-08-26	27.67	28.26	26.84	28.10	27.84	qfq	8,027,886	220,947,878	-0.57%
2024-08-23	26.31	28.98	26.31	28.26	28.00	qfq	10,472,273	291,658,956	5.09%
2024-08-22	25.90	28.26	25.90	26.89	26.64	qfq	8,518,210	231,977,795	4.10%
2024-08-21	25.95	27.18	25.68	25.83	25.59	qfq	5,325,102	140,282,965	-3.04%
2024-08-20	27.08	27.30	26.07	26.64	26.39	qfq	7,433,067	197,581,515	-5.46%
2024-08-19	26.55	30.00	26.26	28.18	27.92	qfq	10,276,627	286,112,541	9.74%
2024-08-16	25.33	25.80	25.23	25.68	25.44	qfq	3,031,320	77,563,472	1.46%
2024-08-15	24.58	26.17	24.40	25.31	25.07	qfq	2,733,660	69,219,880	2.06%
2024-08-14	24.74	25.18	24.64	24.80	24.57	qfq	1,304,880	32,468,464	-0.12%
2024-08-13	24.63	24.88	24.31	24.83	24.60	qfq	1,389,459	34,197,915	1.26%
2024-08-12	25.25	25.25	24.28	24.52	24.29	qfq	2,038,060	50,140,089	-3.04%
2024-08-09	25.34	25.81	25.21	25.29	25.05	qfq	2,024,740	51,494,115	0.80%
2024-08-08	25.51	25.86	24.85	25.09	24.86	qfq	2,739,700	69,063,318	-2.94%
2024-08-07	25.05	27.00	25.03	25.85	25.61	qfq	3,925,698	102,472,570	2.70%
2024-08-06	25.66	25.72	24.65	25.17	24.94	qfq	2,598,980	65,331,332	0.68%
2024-08-05	26.31	26.76	25.00	25.00	24.77	qfq	4,169,401	108,429,338	-4.98%
2024-08-02	27.30	27.35	26.22	26.31	26.07	qfq	4,976,520	133,474,256	-5.05%
2024-08-01	26.78	27.79	26.50	27.71	27.45	qfq	7,839,152	211,990,682	2.06%
2024-07-31	25.42	28.07	25.42	27.15	26.90	qfq	8,170,238	219,847,279	5.85%
2024-07-30	25.80	26.15	25.26	25.65	25.41	qfq	4,364,680	112,360,019	0.71%
2024-07-29	25.00	25.48	24.70	25.47	25.23	qfq	2,630,340	66,228,676	1.43%
2024-07-26	24.80	25.75	24.75	25.11	24.88	qfq	2,923,760	73,654,043	0.60%
2024-07-25	24.93	25.75	24.57	24.96	24.73	qfq	2,705,201	68,076,919	0.16%
2024-07-24	25.61	25.91	24.85	24.92	24.69	qfq	2,663,840	67,277,895	-3.30%
2024-07-23	25.91	26.38	25.71	25.77	25.53	qfq	3,914,281	102,094,385	-1.19%
2024-07-22	25.48	26.40	24.90	26.08	25.84	qfq	5,230,898	135,344,276	5.29%
2024-07-19	23.77	25.10	23.62	24.77	24.54	qfq	2,577,360	63,423,807	3.60%
2024-07-18	24.13	24.23	23.12	23.91	23.69	qfq	2,682,161	63,360,698	-2.25%
2024-07-17	25.20	25.41	24.45	24.46	24.23	qfq	2,181,041	54,151,239	-3.89%
2024-07-16	25.13	25.70	24.94	25.45	25.21	qfq	1,938,268	49,076,731	-0.16%
2024-07-15	25.54	25.96	24.89	25.49	25.25	qfq	2,314,200	58,516,054	-0.23%
2024-07-12	25.96	26.10	25.54	25.55	25.31	qfq	2,477,490	63,854,466	-2.33%
2024-07-11	25.86	26.16	25.41	26.16	25.92	qfq	3,544,740	91,917,599	2.59%
2024-07-10	25.00	25.90	24.95	25.50	25.26	qfq	3,203,880	82,014,784	0.55%
2024-07-09	24.50	25.43	23.98	25.36	25.12	qfq	3,846,311	95,126,050	3.13%
2024-07-08	25.54	25.67	24.42	24.59	24.36	qfq	3,203,491	79,595,212	-4.17%
2024-07-05	25.50	26.18	24.68	25.66	25.42	qfq	3,755,036	95,785,018	0.67%
2024-07-04	26.43	26.67	25.40	25.49	25.25	qfq	4,504,991	116,404,111	-3.26%
2024-07-03	28.60	28.75	26.33	26.35	26.11	qfq	7,961,517	216,969,967	-8.73%
2024-07-02	27.77	30.87	27.77	28.87	28.60	qfq	10,800,285	312,655,752	4.37%
2024-07-01	27.28	27.78	26.72	27.66	27.40	qfq	4,942,401	134,938,947	1.10%
2024-06-28	28.00	28.53	27.20	27.36	27.11	qfq	6,708,809	186,928,139	-3.70%
2024-06-27	29.14	29.28	28.12	28.41	28.15	qfq	7,343,912	210,145,577	-4.15%
2024-06-26	27.70	30.02	27.20	29.64	29.36	qfq	8,862,034	257,924,171	5.07%
2024-06-25	29.90	30.29	26.95	28.21	27.95	qfq	9,499,200	274,740,550	-10.44%
2024-06-24	28.86	32.99	28.78	31.50	31.21	qfq	13,245,017	410,637,520	4.41%
2024-06-21	28.99	30.83	28.71	30.17	29.89	qfq	9,993,560	297,613,338	2.24%
2024-06-20	30.00	31.15	29.35	29.51	29.24	qfq	11,844,628	355,180,563	-7.52%
2024-06-19	33.24	35.23	31.78	31.91	31.61	qfq	16,151,423	539,287,277	-4.00%
2024-06-18	30.26	35.48	30.02	33.24	32.93	qfq	17,425,699	568,439,753	6.54%
2024-06-17	29.33	31.20	28.53	31.20	30.91	qfq	16,203,593	479,110,702	0.84%
2024-06-14	25.57	30.94	25.57	30.94	30.65	qfq	15,005,229	434,532,432	20.02%
2024-06-13	25.85	26.67	25.60	25.78	25.54	qfq	6,560,594	170,898,023	-0.85%
2024-06-12	25.11	26.49	24.81	26.00	25.76	qfq	7,706,670	197,576,290	2.16%
2024-06-11	22.61	26.96	21.90	25.45	25.21	qfq	7,482,800	189,734,172	13.26%
2024-06-07	21.99	22.78	21.95	22.47	22.26	qfq	1,612,080	36,208,185	3.41%
2024-06-06	22.96	23.33	21.54	21.73	21.53	qfq	1,825,660	40,560,504	-5.36%
2024-06-05	23.43	23.64	22.91	22.96	22.75	qfq	1,375,060	31,929,160	-2.92%
2024-06-04	24.36	24.45	23.11	23.65	23.43	qfq	1,881,847	44,294,934	-3.27%
2024-06-03	25.09	25.19	24.22	24.45	24.22	qfq	1,970,429	48,491,384	-3.05%
2024-05-31	24.46	25.38	24.34	25.22	24.99	qfq	2,643,636	66,063,852	3.79%
2024-05-30	24.14	24.73	23.88	24.30	24.07	qfq	1,900,940	46,102,185	-0.69%
2024-05-29	23.57	24.60	23.57	24.47	24.24	qfq	1,992,560	48,360,756	3.91%
2024-05-28	23.70	24.04	23.18	23.55	23.33	qfq	1,101,291	26,032,637	-0.63%
2024-05-27	23.44	23.87	22.90	23.70	23.48	qfq	1,354,540	31,484,325	0.72%
2024-05-24	24.26	24.27	23.45	23.53	23.31	qfq	1,329,140	31,614,663	-2.32%
2024-05-23	24.58	25.00	24.06	24.09	23.87	qfq	1,353,800	32,955,436	-19.65%
2024-05-22	29.25	30.10	29.11	29.98	24.43	qfq	1,267,299	37,766,044	1.80%
2024-05-21	29.59	29.66	29.28	29.45	24.00	qfq	801,800	23,597,127	-0.47%
2024-05-20	29.80	29.99	29.28	29.59	24.11	qfq	1,168,319	34,505,671	0.10%
2024-05-17	29.41	29.69	28.81	29.56	24.09	qfq	1,375,200	40,287,638	0.03%
2024-05-16	28.45	29.85	28.45	29.55	24.08	qfq	1,956,300	57,396,346	3.87%
2024-05-15	28.56	28.74	28.10	28.45	23.18	qfq	870,968	24,843,356	-0.39%
2024-05-14	28.32	28.69	28.02	28.56	23.27	qfq	1,330,758	37,731,079	1.71%
2024-05-13	29.29	29.29	27.95	28.08	22.88	qfq	1,586,400	44,949,050	-4.59%
2024-05-10	30.16	30.35	29.21	29.43	23.98	qfq	1,073,590	31,661,615	-1.74%
2024-05-09	29.60	30.27	29.60	29.95	24.40	qfq	1,200,387	36,063,849	0.94%
2024-05-08	30.51	30.51	29.56	29.67	24.18	qfq	1,307,995	39,131,682	-3.07%
2024-05-07	30.35	30.72	30.10	30.61	24.94	qfq	1,490,845	45,340,401	0.43%
2024-05-06	31.24	31.30	30.43	30.48	24.84	qfq	2,367,854	72,979,142	-0.72%
2024-04-30	31.19	31.85	30.50	30.70	25.02	qfq	2,816,228	87,329,010	-2.38%
2024-04-29	30.13	31.95	30.00	31.45	25.63	qfq	3,792,965	117,927,681	2.44%
2024-04-26	29.49	31.10	28.85	30.70	25.02	qfq	3,929,990	117,717,042	7.53%
2024-04-25	28.50	28.95	28.40	28.55	23.26	qfq	2,317,099	66,371,414	-1.55%
2024-04-24	28.01	29.65	27.88	29.00	23.63	qfq	3,780,550	108,834,420	4.50%
2024-04-23	26.33	29.19	26.33	27.75	22.61	qfq	3,338,182	92,048,222	5.43%
2024-04-22	26.16	26.90	25.53	26.32	21.45	qfq	1,445,000	38,054,117	-0.57%
2024-04-19	27.10	27.41	26.41	26.47	21.57	qfq	1,788,869	47,733,300	-3.71%
2024-04-18	28.03	28.03	27.02	27.49	22.40	qfq	2,585,756	71,113,511	-2.17%
2024-04-17	25.96	28.18	25.96	28.10	22.90	qfq	3,325,288	91,758,757	4.42%
2024-04-16	29.00	29.39	26.83	26.91	21.93	qfq	1,869,800	51,296,129	-8.16%
2024-04-15	30.50	30.75	28.52	29.30	23.88	qfq	1,492,893	44,096,465	-4.22%
2024-04-12	30.44	31.17	30.41	30.59	24.93	qfq	1,002,534	30,834,254	0.33%
2024-04-11	30.09	31.14	29.98	30.49	24.84	qfq	1,132,220	34,790,311	0.40%
2024-04-10	31.74	31.75	30.10	30.37	24.75	qfq	1,396,500	42,861,073	-4.35%
2024-04-09	31.20	31.84	31.01	31.75	25.87	qfq	828,792	26,130,238	1.70%
2024-04-08	32.40	32.40	31.20	31.22	25.44	qfq	1,359,551	43,032,749	-3.94%
2024-04-03	33.52	33.73	32.36	32.50	26.48	qfq	1,560,590	51,082,560	-3.65%
2024-04-02	34.64	34.64	33.56	33.73	27.48	qfq	1,434,180	48,710,794	-2.63%
2024-04-01	33.72	34.69	33.72	34.64	28.23	qfq	1,611,457	55,178,824	2.94%
2024-03-29	33.37	33.85	32.70	33.65	27.42	qfq	1,737,738	57,870,189	0.93%
2024-03-28	31.92	33.90	31.84	33.34	27.17	qfq	2,467,105	81,892,311	3.77%
2024-03-27	34.84	34.84	32.13	32.13	26.18	qfq	2,891,096	95,691,866	-7.99%
2024-03-26	35.30	36.22	34.28	34.92	28.45	qfq	3,546,993	124,892,984	-4.07%
2024-03-25	37.10	38.73	36.35	36.40	29.66	qfq	5,642,719	212,870,126	-0.27%
2024-03-22	36.98	37.00	35.75	36.50	29.74	qfq	2,825,861	102,903,456	-1.78%
2024-03-21	37.48	37.93	36.60	37.16	30.28	qfq	2,999,966	111,939,054	-0.08%
2024-03-20	37.80	38.00	36.70	37.19	30.30	qfq	3,459,658	128,578,421	-0.05%
2024-03-19	36.55	37.44	36.27	37.21	30.32	qfq	3,318,734	122,926,610	0.95%
2024-03-18	36.31	36.88	35.75	36.86	30.04	qfq	2,969,156	108,237,947	1.32%
2024-03-15	35.28	36.85	34.60	36.38	29.64	qfq	3,101,867	110,958,697	2.68%
2024-03-14	36.10	36.30	34.76	35.43	28.87	qfq	2,999,572	106,353,047	-3.01%
2024-03-13	36.77	37.73	36.28	36.53	29.77	qfq	3,870,038	142,886,698	-0.27%
2024-03-12	35.67	37.50	35.66	36.63	29.85	qfq	4,083,058	149,345,429	3.04%
2024-03-11	34.48	35.59	33.88	35.55	28.97	qfq	2,744,632	95,779,134	2.75%
2024-03-08	33.91	34.68	33.61	34.60	28.19	qfq	2,551,488	87,399,043	2.64%
2024-03-07	35.00	35.46	33.50	33.71	27.47	qfq	3,246,223	111,625,702	-4.40%
2024-03-06	34.85	35.94	34.51	35.26	28.73	qfq	2,702,011	95,382,201	0.60%
2024-03-05	35.80	36.08	35.02	35.05	28.56	qfq	3,669,373	130,533,752	-3.92%
2024-03-04	34.80	36.79	33.46	36.48	29.73	qfq	5,455,458	193,039,219	4.98%
2024-03-01	34.30	35.08	33.81	34.75	28.32	qfq	3,860,749	133,360,904	-0.03%
2024-02-29	32.99	35.21	32.71	34.76	28.32	qfq	4,909,323	167,919,942	3.76%
2024-02-28	35.60	38.88	33.50	33.50	27.30	qfq	7,482,635	267,171,688	-4.91%
2024-02-27	34.18	35.25	33.60	35.23	28.71	qfq	4,779,658	164,771,458	2.86%
2024-02-26	35.75	35.75	33.40	34.25	27.91	qfq	6,799,726	234,632,889	-4.12%
2024-02-23	30.09	35.72	29.91	35.72	29.11	qfq	5,893,609	193,777,418	19.99%
2024-02-22	28.38	29.77	28.25	29.77	24.26	qfq	2,876,055	83,989,685	4.53%
2024-02-21	27.73	29.81	27.33	28.48	23.21	qfq	3,266,599	93,950,785	1.64%
2024-02-20	27.54	28.29	26.66	28.02	22.83	qfq	2,527,869	69,808,579	0.97%
2024-02-19	26.19	28.20	26.19	27.75	22.61	qfq	3,742,403	102,353,342	9.34%
2024-02-08	22.30	26.00	22.06	25.38	20.68	qfq	3,513,448	83,666,487	15.68%
2024-02-07	23.84	24.61	21.45	21.94	17.88	qfq	3,748,570	86,656,615	-9.15%
2024-02-06	23.01	24.80	21.90	24.15	19.68	qfq	2,239,257	52,182,789	3.43%
2024-02-05	26.69	26.73	23.04	23.35	19.03	qfq	2,438,424	59,598,793	-13.45%
2024-02-02	28.78	29.45	25.76	26.98	21.98	qfq	1,957,088	54,062,497	-6.64%
2024-02-01	28.39	29.60	27.58	28.90	23.55	qfq	2,106,038	60,442,828	1.65%
2024-01-31	30.80	30.92	28.43	28.43	23.17	qfq	1,629,429	47,976,090	-7.45%
2024-01-30	32.29	32.40	30.72	30.72	25.03	qfq	1,098,600	34,592,643	-5.21%
2024-01-29	34.01	34.05	32.29	32.41	26.41	qfq	1,156,048	37,998,205	-4.08%
2024-01-26	34.66	34.66	33.75	33.79	27.53	qfq	1,599,956	54,616,361	-2.71%
2024-01-25	34.38	34.88	33.20	34.73	28.30	qfq	2,546,375	86,886,198	0.40%
2024-01-24	33.31	34.78	31.51	34.59	28.19	qfq	2,623,827	86,669,009	3.84%
2024-01-23	32.63	33.59	32.57	33.31	27.14	qfq	1,401,765	46,393,165	1.74%
2024-01-22	34.96	35.22	32.41	32.74	26.68	qfq	1,781,105	60,301,362	-5.95%
2024-01-19	36.25	36.49	34.68	34.81	28.36	qfq	2,392,513	84,429,505	-5.12%
2024-01-18	35.80	36.70	34.85	36.69	29.90	qfq	3,049,313	108,493,437	0.96%
2024-01-17	36.50	38.38	35.80	36.34	29.61	qfq	4,212,263	156,410,482	-1.73%
2024-01-16	35.70	36.99	34.96	36.98	30.13	qfq	2,067,150	74,652,355	2.75%
2024-01-15	36.27	36.30	35.46	35.99	29.33	qfq	933,393	33,457,042	-1.15%
2024-01-12	36.70	37.19	36.36	36.41	29.67	qfq	906,500	33,342,776	-0.68%
2024-01-11	35.40	36.80	35.03	36.66	29.87	qfq	1,130,134	40,978,825	3.97%
2024-01-10	36.24	36.24	35.05	35.26	28.73	qfq	748,350	26,601,397	-2.87%
2024-01-09	36.40	36.92	35.96	36.30	29.58	qfq	894,079	32,542,919	-0.22%
2024-01-08	37.35	37.35	36.32	36.38	29.64	qfq	986,224	36,085,913	-2.26%
2024-01-05	37.78	38.26	37.00	37.22	30.33	qfq	833,516	31,370,497	-1.48%
2024-01-04	38.11	38.30	37.58	37.78	30.79	qfq	748,650	28,350,302	-0.37%
2024-01-03	38.50	38.50	37.57	37.92	30.90	qfq	863,050	32,730,966	-1.28%
2024-01-02	39.50	39.50	38.32	38.41	31.30	qfq	997,189	38,509,712	-1.61%
2023-12-29	38.30	39.32	38.02	39.04	31.81	qfq	1,283,982	49,944,307	1.99%
2023-12-28	37.74	38.60	37.14	38.28	31.19	qfq	1,229,353	46,799,429	1.43%
2023-12-27	36.95	37.88	36.95	37.74	30.75	qfq	961,500	36,048,187	2.14%
2023-12-26	37.85	38.04	36.75	36.95	30.11	qfq	1,116,333	41,466,848	-2.51%
2023-12-25	37.96	38.70	37.62	37.90	30.88	qfq	1,158,900	44,097,280	-0.52%
2023-12-22	39.20	39.58	38.00	38.10	31.05	qfq	1,474,850	57,202,056	-2.23%
2023-12-21	38.50	39.49	38.16	38.97	31.75	qfq	1,298,800	50,410,864	0.70%
2023-12-20	39.36	39.88	38.70	38.70	31.53	qfq	1,303,350	51,224,321	-1.68%
2023-12-19	39.08	39.73	38.52	39.36	32.07	qfq	1,194,350	46,784,342	0.72%
2023-12-18	40.14	40.88	38.80	39.08	31.84	qfq	2,060,650	81,948,532	-2.64%
2023-12-15	40.13	41.05	39.74	40.14	32.71	qfq	1,388,246	55,976,511	-0.10%
2023-12-14	40.90	41.40	40.10	40.18	32.74	qfq	1,478,092	60,136,924	-1.54%
2023-12-13	41.77	41.99	40.78	40.81	33.25	qfq	1,703,950	70,389,719	-1.54%
2023-12-12	41.38	42.26	41.25	41.45	33.78	qfq	1,946,510	81,016,492	-0.36%
2023-12-11	40.42	41.87	40.13	41.60	33.90	qfq	2,285,540	93,413,767	2.36%
2023-12-08	40.42	41.41	40.31	40.64	33.12	qfq	2,072,795	84,639,552	0.37%
2023-12-07	39.74	40.89	39.62	40.49	32.99	qfq	1,900,929	76,909,870	1.89%
2023-12-06	39.70	40.46	39.51	39.74	32.38	qfq	1,980,850	79,112,273	1.12%
2023-12-05	41.15	41.21	39.30	39.30	32.02	qfq	1,855,133	74,295,770	-4.73%
2023-12-04	41.19	42.18	41.00	41.25	33.61	qfq	1,732,300	72,056,831	0.63%
2023-12-01	39.99	41.35	39.70	40.99	33.40	qfq	1,546,950	62,574,510	2.50%
2023-11-30	40.80	40.80	39.48	39.99	32.59	qfq	1,165,577	46,596,037	-1.50%
2023-11-29	41.06	41.67	40.50	40.60	33.08	qfq	1,458,603	59,837,103	-1.60%
2023-11-28	41.05	41.45	40.60	41.26	33.62	qfq	1,191,554	48,903,774	0.51%
2023-11-27	40.75	41.88	40.47	41.05	33.45	qfq	1,441,400	59,371,145	0.74%
2023-11-24	42.37	42.58	40.41	40.75	33.21	qfq	2,160,257	88,990,700	-3.87%
2023-11-23	42.39	42.66	41.66	42.39	34.54	qfq	1,624,100	68,516,714	-0.28%
2023-11-22	42.56	43.66	42.43	42.51	34.64	qfq	2,212,103	95,121,283	-0.47%
2023-11-21	43.92	44.06	42.64	42.71	34.80	qfq	2,301,150	99,555,927	-2.78%
2023-11-20	43.51	44.09	42.89	43.93	35.80	qfq	2,716,486	118,213,417	1.55%
2023-11-17	43.10	44.20	42.83	43.26	35.25	qfq	2,618,050	113,633,829	0.07%
2023-11-16	43.68	44.10	43.08	43.23	35.23	qfq	2,298,272	100,104,490	-1.66%
2023-11-15	44.82	45.63	43.40	43.96	35.82	qfq	4,496,288	198,327,735	-2.96%
2023-11-14	42.54	45.33	42.54	45.30	36.91	qfq	5,305,520	234,907,010	6.76%
2023-11-13	41.88	43.25	41.77	42.43	34.57	qfq	2,554,852	108,390,645	1.36%
2023-11-10	43.28	43.57	41.64	41.86	34.11	qfq	2,892,285	122,250,512	-2.94%
2023-11-09	43.85	44.64	42.74	43.13	35.14	qfq	6,289,534	273,994,981	1.29%
2023-11-08	39.69	43.21	39.53	42.58	34.70	qfq	5,897,625	246,402,352	7.28%
2023-11-07	39.18	39.84	38.67	39.69	32.34	qfq	2,370,312	93,597,877	1.33%
2023-11-06	38.35	39.38	38.35	39.17	31.92	qfq	2,113,072	82,413,313	2.86%
2023-11-03	37.29	38.30	37.29	38.08	31.03	qfq	1,276,475	48,472,730	2.09%
2023-11-02	38.00	38.50	37.30	37.30	30.39	qfq	1,416,967	53,431,668	-2.05%
2023-11-01	38.60	38.96	38.00	38.08	31.03	qfq	2,093,593	80,344,639	-0.70%
2023-10-31	40.00	40.33	38.20	38.35	31.25	qfq	3,699,368	144,019,583	-5.03%
2023-10-30	39.00	40.39	38.11	40.38	32.90	qfq	3,457,739	137,585,527	2.85%
2023-10-27	39.18	39.86	38.25	39.26	31.99	qfq	3,485,760	136,620,834	-0.43%
2023-10-26	37.79	39.60	37.12	39.43	32.13	qfq	3,902,299	150,368,491	3.76%
2023-10-25	38.30	38.64	37.60	38.00	30.96	qfq	2,173,553	82,716,281	-0.13%
2023-10-24	36.47	38.33	36.25	38.05	31.01	qfq	1,855,900	69,627,350	4.36%
2023-10-23	37.70	37.71	36.18	36.46	29.71	qfq	1,607,100	59,190,776	-3.80%
2023-10-20	38.50	39.30	37.78	37.90	30.88	qfq	1,658,808	63,800,080	-2.32%
2023-10-19	39.03	40.43	38.72	38.80	31.62	qfq	2,175,346	86,296,769	-1.00%
2023-10-18	40.45	40.60	38.36	39.19	31.93	qfq	2,904,538	113,649,737	-4.55%
2023-10-17	39.40	41.50	39.29	41.06	33.46	qfq	3,569,105	144,890,172	4.72%
2023-10-16	39.78	40.00	38.80	39.21	31.95	qfq	2,169,780	85,266,718	-1.68%
2023-10-13	41.83	41.83	39.70	39.88	32.50	qfq	4,141,962	167,185,319	-5.50%
2023-10-12	43.51	45.05	42.06	42.20	34.39	qfq	5,043,369	217,382,903	-2.16%
2023-10-11	41.40	43.56	41.40	43.13	35.14	qfq	5,302,037	226,946,408	5.63%
2023-10-10	41.20	41.83	40.81	40.83	33.27	qfq	1,510,397	62,302,258	-0.41%
2023-10-09	41.33	41.37	40.30	41.00	33.41	qfq	1,807,084	73,841,487	-0.89%
2023-09-28	41.33	41.87	40.85	41.37	33.71	qfq	1,448,858	59,927,660	0.17%
2023-09-27	41.63	41.88	41.29	41.30	33.65	qfq	1,410,163	58,616,560	-0.82%
2023-09-26	41.27	42.10	41.09	41.64	33.93	qfq	1,954,956	81,631,353	0.43%
2023-09-25	41.12	41.80	40.63	41.46	33.78	qfq	1,936,495	79,768,727	0.14%
2023-09-22	39.69	41.49	39.65	41.40	33.73	qfq	2,715,937	110,978,126	4.52%
2023-09-21	39.75	40.20	39.43	39.61	32.28	qfq	1,120,179	44,530,559	-0.65%
2023-09-20	39.55	40.49	39.55	39.87	32.49	qfq	1,438,950	57,819,199	0.68%
2023-09-19	40.41	40.45	39.59	39.60	32.27	qfq	1,595,000	63,704,400	-1.81%
2023-09-18	40.40	41.13	40.20	40.33	32.86	qfq	1,627,200	65,986,625	-1.15%
2023-09-15	41.74	42.44	40.60	40.80	33.25	qfq	2,258,238	93,260,089	-2.21%
2023-09-14	41.65	43.10	41.25	41.72	34.00	qfq	2,654,165	111,680,940	0.75%
2023-09-13	42.53	42.60	41.13	41.41	33.74	qfq	2,133,938	88,662,767	-2.56%
2023-09-12	42.82	43.10	42.30	42.50	34.63	qfq	2,273,209	96,758,472	-1.35%
2023-09-11	42.39	43.23	41.44	43.08	35.10	qfq	3,480,803	147,500,773	1.03%
2023-09-08	42.26	42.77	40.80	42.64	34.75	qfq	4,163,242	173,924,111	-0.30%
2023-09-07	42.40	43.23	42.01	42.77	34.85	qfq	3,579,099	153,210,391	0.87%
2023-09-06	42.50	43.07	41.75	42.40	34.55	qfq	2,856,882	121,145,172	-0.42%
2023-09-05	44.00	44.00	42.40	42.58	34.70	qfq	4,068,064	174,617,807	-3.80%
2023-09-04	44.94	45.20	43.35	44.26	36.07	qfq	4,061,900	178,686,748	-0.67%
2023-09-01	46.78	46.78	44.30	44.56	36.31	qfq	4,734,834	213,011,957	-3.97%
2023-08-31	45.85	47.36	45.13	46.40	37.81	qfq	6,069,184	281,258,828	-0.09%
2023-08-30	45.90	47.49	44.30	46.44	37.84	qfq	7,423,354	339,424,409	-0.02%
2023-08-29	44.15	47.47	44.14	46.45	37.85	qfq	8,365,916	382,921,141	5.02%
2023-08-28	54.98	55.80	44.18	44.23	36.04	qfq	11,564,247	582,001,247	-9.51%
2023-08-25	48.30	52.98	48.30	48.88	39.83	qfq	8,212,214	414,432,373	-2.82%
2023-08-24	51.53	54.07	50.30	50.30	40.99	qfq	8,766,619	457,782,905	-2.39%
2023-08-23	52.02	53.18	50.05	51.53	41.99	qfq	9,985,717	515,712,576	-7.49%
2023-08-22	57.54	59.70	52.65	55.70	45.39	qfq	16,104,932	905,952,640	-2.25%
2023-08-21	51.58	59.72	51.20	56.98	46.43	qfq	13,797,852	768,908,062	11.77%
2023-08-18	52.80	53.48	49.66	50.98	41.54	qfq	10,493,397	538,674,856	-4.17%
2023-08-17	47.11	57.48	46.28	53.20	43.35	qfq	15,716,416	797,127,594	9.02%
2023-08-16	42.39	51.96	41.93	48.80	39.76	qfq	13,403,367	630,166,237	11.67%
2023-08-15	42.50	43.95	41.68	43.70	35.61	qfq	6,217,458	266,582,691	1.75%
2023-08-14	40.83	43.77	40.83	42.95	35.00	qfq	5,504,927	233,787,539	0.14%
2023-08-11	45.00	45.48	42.89	42.89	34.95	qfq	7,657,521	335,793,667	-9.71%
2023-08-10	45.23	47.97	44.00	47.50	38.71	qfq	10,399,548	474,384,966	2.86%
2023-08-09	43.02	47.69	43.02	46.18	37.63	qfq	11,106,218	507,157,919	4.72%
2023-08-08	46.03	48.00	43.91	44.10	35.93	qfq	11,721,365	540,041,603	-9.33%
2023-08-07	41.56	49.81	41.56	48.64	39.63	qfq	13,485,276	625,600,688	15.04%
2023-08-04	39.71	44.76	39.59	42.28	34.45	qfq	9,908,897	415,246,601	10.51%
2023-08-03	36.65	39.49	36.65	38.26	31.18	qfq	5,461,582	210,761,487	3.74%
2023-08-02	34.86	38.66	34.50	36.88	30.05	qfq	3,474,471	129,478,564	5.82%
2023-08-01	34.54	35.80	33.80	34.85	28.40	qfq	1,254,676	43,717,405	1.40%
2023-07-31	34.85	35.82	34.37	34.37	28.01	qfq	1,225,600	42,804,850	-0.81%
2023-07-28	34.15	34.65	33.57	34.65	28.23	qfq	1,348,747	46,035,367	2.00%
2023-07-27	35.21	35.35	33.92	33.97	27.68	qfq	1,347,950	46,594,079	-4.66%
2023-07-26	35.17	36.26	34.23	35.63	29.03	qfq	1,887,550	66,789,593	2.39%
2023-07-25	34.84	34.99	34.21	34.80	28.36	qfq	1,126,443	39,007,304	1.67%
2023-07-24	34.39	35.18	33.79	34.23	27.89	qfq	1,229,976	42,441,459	0.29%
2023-07-21	36.49	36.50	34.00	34.13	27.81	qfq	1,847,264	64,372,907	-5.46%
2023-07-20	37.36	37.78	35.98	36.10	29.42	qfq	1,372,498	50,299,035	-3.78%
2023-07-19	38.21	38.80	37.39	37.52	30.57	qfq	1,681,992	63,821,025	-35.25%
2023-07-18	58.86	58.98	57.90	57.95	31.26	qfq	987,272	57,597,347	-1.36%