SECURITY DETAIL · RAW DATA

广联航空300900.SZ

ASZSECNYSTOCK

最近收盘价24.622026-07-17

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）20,824,242

成交额（元）534,374,011

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
2024-06-17	2024-06-25	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-17	2024-06-25	stock_dividend	—	0.2	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-17	2024-06-25	bonus_share	—	—	0.2	—	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	27.35	27.50	24.35	24.62	24.62	qfq	20,824,242	534,374,011	-10.83%
2026-07-16	28.66	29.36	27.32	27.61	27.61	qfq	17,163,103	482,945,999	-6.06%
2026-07-15	30.74	31.58	29.15	29.39	29.39	qfq	21,024,006	635,095,313	-6.49%
2026-07-14	34.13	34.15	30.00	31.43	31.43	qfq	31,602,427	985,052,883	-8.42%
2026-07-13	40.05	40.25	33.33	34.32	34.32	qfq	40,110,152	1,438,024,713	-16.76%
2026-07-10	39.40	46.15	37.72	41.23	41.23	qfq	53,583,596	2,275,060,951	3.83%
2026-07-09	37.95	39.81	36.70	39.71	39.71	qfq	20,509,082	785,980,240	3.25%
2026-07-08	39.24	40.11	37.86	38.46	38.46	qfq	16,534,428	642,912,328	-0.77%
2026-07-07	40.39	41.88	38.10	38.76	38.76	qfq	20,011,313	795,361,642	-4.13%
2026-07-06	42.41	43.86	40.09	40.43	40.43	qfq	26,472,197	1,099,079,760	-2.51%
2026-07-03	37.70	42.30	37.50	41.47	41.47	qfq	37,421,827	1,518,787,912	8.62%
2026-07-02	38.42	40.68	38.07	38.18	38.18	qfq	22,095,248	865,832,465	-2.08%
2026-07-01	38.35	39.82	37.89	38.99	38.99	qfq	25,505,169	991,949,260	1.09%
2026-06-30	37.64	39.50	37.30	38.57	38.57	qfq	30,474,519	1,171,141,698	3.96%
2026-06-29	36.31	38.20	35.65	37.10	37.10	qfq	32,185,389	1,189,812,636	2.20%
2026-06-26	32.61	37.30	32.20	36.30	36.30	qfq	38,377,289	1,357,647,893	9.30%
2026-06-25	34.20	35.30	33.00	33.21	33.21	qfq	19,773,850	667,908,233	-3.15%
2026-06-24	31.25	34.48	30.01	34.29	34.29	qfq	33,669,725	1,102,956,370	8.89%
2026-06-23	32.11	32.48	31.10	31.49	31.49	qfq	17,338,405	551,589,480	-3.99%
2026-06-22	34.88	35.30	32.20	32.80	32.80	qfq	26,082,635	862,341,321	-6.77%
2026-06-18	33.25	35.54	32.86	35.18	35.18	qfq	24,476,085	852,451,590	3.93%
2026-06-17	32.43	34.98	32.32	33.85	33.85	qfq	24,796,436	844,117,417	2.89%
2026-06-16	33.98	34.40	32.82	32.90	32.90	qfq	20,656,193	693,763,534	-0.33%
2026-06-15	32.80	33.50	32.30	33.01	33.01	qfq	14,510,828	477,665,950	0.21%
2026-06-12	33.18	34.77	32.80	32.94	32.94	qfq	19,657,689	663,602,940	1.23%
2026-06-11	32.62	33.42	31.92	32.54	32.54	qfq	11,183,889	364,868,721	-1.06%
2026-06-10	34.01	34.88	32.39	32.89	32.89	qfq	13,927,806	463,784,119	-4.50%
2026-06-09	33.57	34.71	32.21	34.44	34.44	qfq	18,399,511	612,759,872	3.86%
2026-06-08	33.46	35.80	33.09	33.16	33.16	qfq	16,838,821	574,279,898	-7.14%
2026-06-05	35.50	36.84	34.65	35.71	35.71	qfq	24,471,118	876,777,380	2.15%
2026-06-04	34.41	35.26	34.08	34.96	34.96	qfq	13,311,819	460,041,172	-0.40%
2026-06-03	34.00	36.36	33.70	35.10	35.10	qfq	18,413,961	647,947,328	2.33%
2026-06-02	34.40	34.68	32.47	34.30	34.30	qfq	18,262,435	615,154,130	0.35%
2026-06-01	35.11	35.47	33.90	34.18	34.18	qfq	16,395,979	568,077,335	-3.09%
2026-05-29	38.20	38.40	34.80	35.27	35.27	qfq	27,191,565	989,956,475	-9.84%
2026-05-28	37.46	39.48	37.07	39.12	39.12	qfq	26,436,630	1,011,001,145	5.53%
2026-05-27	38.10	38.54	36.37	37.07	37.07	qfq	22,291,451	834,698,808	-1.07%
2026-05-26	38.00	38.29	36.34	37.47	37.47	qfq	18,721,544	691,314,177	-2.57%
2026-05-25	40.79	40.79	37.90	38.46	38.46	qfq	21,596,884	837,010,501	-3.95%
2026-05-22	38.67	41.00	37.88	40.04	40.04	qfq	20,772,820	825,625,926	4.00%
2026-05-21	41.14	41.94	38.32	38.50	38.50	qfq	26,270,443	1,060,216,936	-5.87%
2026-05-20	40.56	41.40	39.86	40.90	40.90	qfq	21,530,672	874,573,201	-1.11%
2026-05-19	41.82	42.35	40.30	41.36	41.36	qfq	24,981,372	1,024,793,998	-2.82%
2026-05-18	42.67	44.60	41.88	42.56	42.56	qfq	29,277,873	1,265,452,965	-0.68%
2026-05-15	45.39	45.98	42.36	42.85	42.85	qfq	37,659,985	1,631,763,674	-6.64%
2026-05-14	51.00	51.01	45.88	45.90	45.90	qfq	50,160,492	2,433,657,225	-4.97%
2026-05-13	47.01	48.89	46.30	48.30	48.30	qfq	31,605,021	1,509,137,283	1.86%
2026-05-12	48.43	49.18	45.95	47.42	47.42	qfq	38,007,111	1,796,739,987	-3.62%
2026-05-11	48.00	50.30	47.57	49.20	49.20	qfq	45,755,151	2,249,304,280	1.86%
2026-05-08	45.85	49.30	45.39	48.30	48.30	qfq	53,808,868	2,549,131,178	7.64%
2026-05-07	45.12	45.69	43.60	44.87	44.87	qfq	37,154,738	1,653,564,881	-1.19%
2026-05-06	44.00	46.09	43.97	45.41	45.41	qfq	40,030,258	1,813,659,295	2.16%
2026-04-30	42.68	45.54	42.00	44.45	44.45	qfq	43,082,407	1,905,201,715	4.15%
2026-04-29	41.58	43.50	41.35	42.68	42.68	qfq	30,793,970	1,320,452,999	2.87%
2026-04-28	42.24	43.30	40.91	41.49	41.49	qfq	29,408,243	1,232,366,218	-2.31%
2026-04-27	42.49	43.31	41.90	42.47	42.47	qfq	25,125,554	1,067,107,169	-1.28%
2026-04-24	45.22	45.97	41.95	43.02	43.02	qfq	39,320,818	1,706,709,098	-5.99%
2026-04-23	47.50	47.81	44.82	45.76	45.76	qfq	44,865,459	2,071,640,558	-4.43%
2026-04-22	47.70	49.96	47.24	47.88	47.88	qfq	53,796,700	2,592,655,779	-5.19%
2026-04-21	51.01	51.80	49.59	50.50	50.50	qfq	53,796,546	2,712,946,847	0.60%
2026-04-20	44.93	52.00	44.50	50.20	50.20	qfq	72,068,061	3,537,232,641	11.53%
2026-04-17	42.87	45.50	41.80	45.01	45.01	qfq	59,950,326	2,651,655,283	5.14%
2026-04-16	40.57	44.08	40.06	42.81	42.81	qfq	42,429,488	1,787,052,734	3.41%
2026-04-15	40.67	45.30	40.38	41.40	41.40	qfq	64,117,448	2,738,899,516	3.68%
2026-04-14	38.56	40.58	37.36	39.93	39.93	qfq	45,831,219	1,792,802,449	4.42%
2026-04-13	37.17	38.65	36.60	38.24	38.24	qfq	22,321,288	845,159,159	1.38%
2026-04-10	38.59	40.18	37.71	37.72	37.72	qfq	28,530,659	1,103,535,260	-1.57%
2026-04-09	38.01	39.20	37.50	38.32	38.32	qfq	27,860,086	1,068,375,370	-1.74%
2026-04-08	36.60	39.50	36.40	39.00	39.00	qfq	38,249,985	1,467,223,680	11.02%
2026-04-07	37.37	37.50	34.80	35.13	35.13	qfq	30,343,077	1,079,977,962	-5.34%
2026-04-03	40.00	40.38	35.51	37.11	37.11	qfq	38,876,134	1,476,557,470	-7.69%
2026-04-02	39.96	40.79	38.61	40.20	40.20	qfq	37,845,343	1,502,657,043	0.37%
2026-04-01	39.35	41.60	39.06	40.05	40.05	qfq	48,502,503	1,950,272,925	3.76%
2026-03-31	39.54	40.22	38.00	38.60	38.60	qfq	62,554,901	2,449,022,237	1.15%
2026-03-30	31.21	38.16	31.21	38.16	38.16	qfq	58,770,877	2,056,536,758	20.00%
2026-03-27	31.45	32.38	30.85	31.80	31.80	qfq	24,262,114	767,992,757	-2.27%
2026-03-26	33.79	33.94	31.90	32.54	32.54	qfq	32,450,848	1,054,989,773	-3.04%
2026-03-25	35.46	36.34	32.81	33.56	33.56	qfq	51,543,982	1,761,337,943	-4.33%
2026-03-24	38.02	38.89	33.10	35.08	35.08	qfq	49,964,331	1,782,515,606	-5.72%
2026-03-23	38.75	41.39	36.81	37.21	37.21	qfq	35,099,743	1,360,636,099	-4.61%
2026-03-20	41.92	42.00	38.91	39.01	39.01	qfq	31,833,809	1,289,236,605	-6.94%
2026-03-19	40.01	42.75	40.01	41.92	41.92	qfq	39,708,454	1,655,891,136	0.79%
2026-03-18	37.52	41.93	36.51	41.59	41.59	qfq	52,720,849	2,092,217,050	13.63%
2026-03-17	38.37	38.96	36.50	36.60	36.60	qfq	20,165,424	756,071,267	-3.46%
2026-03-16	38.91	38.98	37.41	37.91	37.91	qfq	18,461,312	702,959,196	-0.58%
2026-03-13	40.25	40.40	38.00	38.13	38.13	qfq	28,768,975	1,124,383,059	-5.24%
2026-03-12	42.14	42.70	39.79	40.24	40.24	qfq	34,433,829	1,411,193,417	-4.05%
2026-03-11	43.64	43.87	41.58	41.94	41.94	qfq	37,126,794	1,576,486,860	-3.41%
2026-03-10	41.52	46.55	41.21	43.42	43.42	qfq	61,349,486	2,706,502,687	7.37%
2026-03-09	38.03	40.67	36.87	40.44	40.44	qfq	35,896,102	1,395,011,311	3.69%
2026-03-06	37.71	40.45	37.40	39.00	39.00	qfq	33,534,206	1,315,749,061	2.20%
2026-03-05	38.68	38.86	36.99	38.16	38.16	qfq	29,526,914	1,111,453,419	0.26%
2026-03-04	36.00	38.99	35.66	38.06	38.06	qfq	33,106,657	1,250,485,378	5.52%
2026-03-03	40.01	40.51	35.92	36.07	36.07	qfq	34,753,493	1,303,634,837	-9.24%
2026-03-02	40.99	41.68	38.68	39.74	39.74	qfq	44,309,557	1,769,982,739	-0.70%
2026-02-27	37.30	43.27	37.23	40.02	40.02	qfq	61,134,041	2,491,864,368	5.18%
2026-02-26	35.40	38.60	35.01	38.05	38.05	qfq	40,660,051	1,503,971,256	7.33%
2026-02-25	33.65	35.82	33.07	35.45	35.45	qfq	29,775,266	1,039,390,975	4.42%
2026-02-24	34.87	35.27	33.80	33.95	33.95	qfq	19,858,029	683,801,776	-2.16%
2026-02-13	34.76	36.20	34.31	34.70	34.70	qfq	24,477,147	863,027,287	-0.17%
2026-02-12	36.21	36.65	34.50	34.76	34.76	qfq	36,383,870	1,287,556,483	-6.41%
2026-02-11	39.72	40.87	37.14	37.14	37.14	qfq	39,762,696	1,538,209,769	-5.38%
2026-02-10	42.50	42.58	38.18	39.25	39.25	qfq	35,830,547	1,413,187,349	-5.31%
2026-02-09	38.91	41.90	38.24	41.45	41.45	qfq	43,980,596	1,761,901,547	8.34%
2026-02-06	38.51	40.46	37.48	38.26	38.26	qfq	33,402,433	1,297,565,984	-3.94%
2026-02-05	38.90	41.99	38.48	39.83	39.83	qfq	42,259,548	1,699,567,646	2.81%
2026-02-04	41.88	42.77	37.60	38.74	38.74	qfq	51,706,737	2,055,268,306	-6.20%
2026-02-03	38.65	42.70	37.03	41.30	41.30	qfq	62,668,815	2,541,261,752	8.40%
2026-02-02	38.53	39.69	37.23	38.10	38.10	qfq	43,765,137	1,688,445,280	-0.81%
2026-01-30	37.26	40.40	37.20	38.41	38.41	qfq	62,599,186	2,435,242,400	4.09%
2026-01-29	32.65	38.39	31.90	36.90	36.90	qfq	67,371,330	2,390,658,735	10.91%
2026-01-28	35.11	35.20	33.02	33.27	33.27	qfq	31,329,243	1,056,519,791	-6.70%
2026-01-27	34.27	37.13	34.27	35.66	35.66	qfq	33,581,370	1,197,519,902	2.53%
2026-01-26	36.66	38.48	34.33	34.78	34.78	qfq	49,651,955	1,820,129,031	-6.23%
2026-01-23	35.00	37.45	34.69	37.09	37.09	qfq	58,352,428	2,117,573,529	6.28%
2026-01-22	33.74	35.33	33.49	34.90	34.90	qfq	32,090,325	1,113,317,795	2.92%
2026-01-21	33.22	35.26	33.10	33.91	33.91	qfq	29,209,658	999,535,205	2.14%
2026-01-20	35.43	36.49	32.60	33.20	33.20	qfq	37,030,555	1,250,351,151	-7.26%
2026-01-19	34.01	36.78	34.00	35.80	35.80	qfq	31,226,328	1,113,602,514	2.46%
2026-01-16	35.80	36.48	34.90	34.94	34.94	qfq	34,973,770	1,249,131,490	-1.74%
2026-01-15	36.06	37.00	34.72	35.56	35.56	qfq	39,502,848	1,407,213,657	-3.92%
2026-01-14	38.11	39.11	36.20	37.01	37.01	qfq	57,199,039	2,157,242,137	-2.91%
2026-01-13	42.50	42.80	37.23	38.12	38.12	qfq	67,666,400	2,650,556,593	-14.14%
2026-01-12	41.80	47.90	40.53	44.40	44.40	qfq	88,525,275	3,820,011,506	6.94%
2026-01-09	44.05	44.50	40.08	41.52	41.52	qfq	87,579,974	3,712,457,145	-4.55%
2026-01-08	44.72	44.98	41.50	43.50	43.50	qfq	82,055,430	3,521,390,997	4.87%
2026-01-07	36.00	42.66	36.00	41.48	41.48	qfq	85,224,080	3,373,803,174	9.79%
2026-01-06	36.80	39.49	35.90	37.78	37.78	qfq	79,759,942	2,989,891,739	2.14%
2026-01-05	39.30	39.88	35.90	36.99	36.99	qfq	68,511,257	2,566,202,553	-5.32%
2025-12-31	36.70	40.26	36.03	39.07	39.07	qfq	85,197,060	3,273,469,810	10.62%
2025-12-30	39.07	41.45	34.99	35.32	35.32	qfq	90,331,119	3,368,371,654	-3.37%
2025-12-29	35.00	38.56	33.19	36.55	36.55	qfq	90,659,766	3,249,381,436	4.22%
2025-12-26	34.73	37.45	34.02	35.07	35.07	qfq	111,541,866	3,995,093,568	12.37%
2025-12-25	28.58	31.21	28.58	31.21	31.21	qfq	54,312,461	1,668,444,304	19.99%
2025-12-24	23.02	26.39	23.02	26.01	26.01	qfq	60,898,562	1,529,636,889	11.58%
2025-12-23	24.00	24.99	23.05	23.31	23.31	qfq	44,675,708	1,066,008,802	-2.14%
2025-12-22	25.60	26.00	23.46	23.82	23.82	qfq	57,203,282	1,402,340,346	-10.05%
2025-12-19	25.10	27.88	25.00	26.48	26.48	qfq	70,192,308	1,844,482,528	8.61%
2025-12-18	22.10	24.63	21.95	24.38	24.38	qfq	55,271,851	1,300,184,104	8.50%
2025-12-17	22.90	23.37	21.88	22.47	22.47	qfq	28,295,037	631,228,138	-2.98%
2025-12-16	24.34	24.34	22.61	23.16	23.16	qfq	36,479,130	845,062,734	-4.85%
2025-12-15	25.61	25.90	23.91	24.34	24.34	qfq	43,562,542	1,068,728,505	-0.86%
2025-12-12	23.24	25.25	22.36	24.55	24.55	qfq	59,340,800	1,414,667,543	3.37%
2025-12-11	25.62	26.36	23.67	23.75	23.75	qfq	60,999,980	1,514,849,316	-0.54%
2025-12-10	23.21	24.34	23.14	23.88	23.88	qfq	43,406,423	1,029,514,059	2.58%
2025-12-09	22.94	24.00	22.00	23.28	23.28	qfq	56,802,342	1,307,879,012	1.88%
2025-12-08	23.01	24.97	22.30	22.85	22.85	qfq	68,965,911	1,612,422,455	6.98%
2025-12-05	19.49	22.36	19.31	21.36	21.36	qfq	53,551,354	1,122,356,774	10.96%
2025-12-04	18.98	19.76	18.79	19.25	19.25	qfq	20,915,140	405,911,771	0.42%
2025-12-03	18.90	19.50	18.47	19.17	19.17	qfq	22,130,360	422,435,283	1.75%
2025-12-02	18.73	19.05	18.61	18.84	18.84	qfq	12,536,767	235,986,960	-0.63%
2025-12-01	18.79	19.68	18.72	18.96	18.96	qfq	24,692,450	471,219,403	2.93%
2025-11-28	17.59	18.47	17.59	18.42	18.42	qfq	20,252,605	368,722,507	6.23%
2025-11-27	17.22	17.54	17.17	17.34	17.34	qfq	4,762,645	82,670,624	0.76%
2025-11-26	17.78	17.81	17.20	17.21	17.21	qfq	7,024,059	121,949,407	-3.21%
2025-11-25	17.50	18.08	17.35	17.78	17.78	qfq	8,212,760	145,605,416	0.79%
2025-11-24	16.90	17.70	16.89	17.64	17.64	qfq	9,072,569	157,184,701	4.69%
2025-11-21	17.25	17.25	16.45	16.85	16.85	qfq	8,815,959	148,482,893	-3.05%
2025-11-20	17.94	17.94	17.37	17.38	17.38	qfq	6,822,943	120,436,607	-3.39%
2025-11-19	17.80	18.06	17.73	17.99	17.99	qfq	6,651,420	119,198,279	0.78%
2025-11-18	18.07	18.15	17.80	17.85	17.85	qfq	6,882,086	123,119,333	-1.82%
2025-11-17	18.26	18.41	18.15	18.18	18.18	qfq	8,840,000	161,439,803	1.11%
2025-11-14	17.97	18.14	17.87	17.98	17.98	qfq	4,588,410	82,720,516	0.06%
2025-11-13	18.02	18.06	17.90	17.97	17.97	qfq	4,659,758	83,743,083	-0.28%
2025-11-12	18.09	18.15	17.85	18.02	18.02	qfq	5,631,274	101,153,620	-0.77%
2025-11-11	18.08	18.29	18.01	18.16	18.16	qfq	5,145,700	93,476,318	0.61%
2025-11-10	18.02	18.05	17.90	18.05	18.05	qfq	3,901,441	70,185,589	0.06%
2025-11-07	18.18	18.19	17.97	18.04	18.04	qfq	5,713,801	103,056,091	-1.37%
2025-11-06	17.90	18.45	17.86	18.29	18.29	qfq	9,791,081	178,272,814	2.06%
2025-11-05	17.76	18.02	17.70	17.92	17.92	qfq	4,712,229	84,271,041	0.28%
2025-11-04	18.00	18.00	17.78	17.87	17.87	qfq	4,649,537	83,030,126	-0.89%
2025-11-03	17.95	18.08	17.80	18.03	18.03	qfq	4,824,439	86,503,423	0.28%
2025-10-31	17.82	18.04	17.76	17.98	17.98	qfq	5,204,979	93,336,369	0.50%
2025-10-30	18.26	18.26	17.88	17.89	17.89	qfq	7,355,060	132,517,295	-2.08%
2025-10-29	18.58	18.59	18.20	18.27	18.27	qfq	6,919,428	126,554,739	-1.46%
2025-10-28	18.19	18.83	18.11	18.54	18.54	qfq	10,987,949	203,318,530	1.04%
2025-10-27	18.21	18.36	18.00	18.35	18.35	qfq	14,129,986	256,409,999	-1.61%
2025-10-24	18.43	19.06	18.43	18.65	18.65	qfq	14,138,937	265,302,060	2.59%
2025-10-23	18.14	18.18	17.87	18.18	18.18	qfq	4,198,030	75,638,711	0.17%
2025-10-22	18.18	18.38	18.04	18.15	18.15	qfq	4,644,420	84,562,830	-0.22%
2025-10-21	18.02	18.20	17.96	18.19	18.19	qfq	4,226,100	76,566,788	0.89%
2025-10-20	17.91	18.09	17.71	18.03	18.03	qfq	5,169,410	92,750,497	1.63%
2025-10-17	18.01	18.24	17.71	17.74	17.74	qfq	6,127,294	110,007,118	-2.10%
2025-10-16	18.37	18.55	18.08	18.12	18.12	qfq	5,657,032	103,489,885	-1.74%
2025-10-15	18.36	18.46	18.07	18.44	18.44	qfq	5,666,817	103,526,212	0.22%
2025-10-14	18.50	18.87	18.34	18.40	18.40	qfq	7,040,980	130,933,720	-0.54%
2025-10-13	17.98	18.54	17.85	18.50	18.50	qfq	5,700,720	104,331,581	-0.38%
2025-10-10	18.71	18.85	18.51	18.57	18.57	qfq	6,970,281	129,878,847	-0.96%
2025-10-09	18.63	18.77	18.28	18.75	18.75	qfq	7,547,039	139,937,101	0.86%
2025-09-30	18.43	18.82	18.42	18.59	18.59	qfq	5,978,820	111,422,699	1.03%
2025-09-29	18.45	18.51	18.13	18.40	18.40	qfq	5,687,200	104,298,543	-0.65%
2025-09-26	18.50	18.88	18.37	18.52	18.52	qfq	5,631,167	105,023,815	0.05%
2025-09-25	18.82	18.88	18.51	18.51	18.51	qfq	5,767,472	107,657,196	-1.80%
2025-09-24	18.44	18.88	18.36	18.85	18.85	qfq	5,642,260	105,491,619	1.24%
2025-09-23	18.83	18.89	17.99	18.62	18.62	qfq	9,463,800	173,798,161	-1.59%
2025-09-22	19.02	19.02	18.72	18.92	18.92	qfq	6,657,295	125,378,058	-0.47%
2025-09-19	18.93	19.31	18.89	19.01	19.01	qfq	6,979,541	133,238,938	0.53%
2025-09-18	19.24	19.52	18.78	18.91	18.91	qfq	8,973,655	172,519,391	-2.12%
2025-09-17	19.30	19.40	19.23	19.32	19.32	qfq	5,304,855	102,397,596	-0.57%
2025-09-16	18.86	19.54	18.71	19.43	19.43	qfq	10,900,280	208,169,244	2.80%
2025-09-15	18.93	19.03	18.84	18.90	18.90	qfq	5,819,035	110,038,719	-0.53%
2025-09-12	19.05	19.19	18.96	19.00	19.00	qfq	7,919,634	150,899,132	-0.78%
2025-09-11	18.95	19.15	18.75	19.15	19.15	qfq	8,266,376	156,976,310	0.84%
2025-09-10	18.96	19.19	18.92	18.99	18.99	qfq	6,652,992	126,715,362	0.69%
2025-09-09	19.49	19.49	18.80	18.86	18.86	qfq	13,606,765	259,365,570	-3.48%
2025-09-08	19.60	19.69	19.42	19.54	19.54	qfq	8,499,203	166,023,578	-0.26%
2025-09-05	19.51	19.65	19.38	19.59	19.59	qfq	7,705,231	150,284,196	0.36%
2025-09-04	19.58	19.89	19.33	19.52	19.52	qfq	11,442,261	223,891,172	-0.51%
2025-09-03	20.61	20.73	19.62	19.62	19.62	qfq	14,569,058	292,064,335	-4.80%
2025-09-02	21.01	21.02	20.23	20.61	20.61	qfq	14,948,943	306,808,275	-1.95%
2025-09-01	21.26	21.26	20.85	21.02	21.02	qfq	11,073,414	232,155,913	-1.27%
2025-08-29	21.02	21.46	20.98	21.29	21.29	qfq	15,366,497	325,551,251	0.76%
2025-08-28	20.75	21.30	20.21	21.13	21.13	qfq	18,338,110	381,059,740	1.83%
2025-08-27	21.76	21.76	20.73	20.75	20.75	qfq	17,278,856	367,764,075	-3.94%
2025-08-26	21.80	21.90	21.40	21.60	21.60	qfq	16,769,220	362,477,954	-0.92%
2025-08-25	21.10	22.11	20.97	21.80	21.80	qfq	29,759,274	644,364,154	4.01%
2025-08-22	20.73	20.98	20.56	20.96	20.96	qfq	12,923,420	268,532,270	1.11%
2025-08-21	20.89	21.04	20.68	20.73	20.73	qfq	13,001,698	271,306,427	-0.77%
2025-08-20	20.86	21.00	20.63	20.89	20.89	qfq	12,483,640	259,786,097	0.24%
2025-08-19	21.00	21.08	20.62	20.84	20.84	qfq	11,573,636	240,818,419	-0.76%
2025-08-18	20.65	21.08	20.63	21.00	21.00	qfq	14,703,680	307,663,425	1.94%
2025-08-15	20.16	20.60	20.15	20.60	20.60	qfq	10,492,084	214,393,432	1.98%
2025-08-14	20.97	20.97	20.20	20.20	20.20	qfq	16,312,580	334,513,818	-3.67%
2025-08-13	20.76	21.13	20.75	20.97	20.97	qfq	12,313,978	257,328,408	0.72%
2025-08-12	21.09	21.27	20.67	20.82	20.82	qfq	13,489,500	281,195,033	-1.33%
2025-08-11	20.90	21.25	20.81	21.10	21.10	qfq	12,698,820	268,012,321	1.01%
2025-08-08	20.95	21.19	20.82	20.89	20.89	qfq	11,131,498	233,518,502	-0.85%
2025-08-07	21.08	21.18	20.88	21.07	21.07	qfq	13,854,140	291,033,427	-0.52%
2025-08-06	20.70	21.32	20.67	21.18	21.18	qfq	20,140,273	425,314,951	1.92%
2025-08-05	20.69	21.13	20.60	20.78	20.78	qfq	13,354,040	278,179,636	0.14%
2025-08-04	20.33	20.96	20.22	20.75	20.75	qfq	14,632,490	302,799,288	2.02%
2025-08-01	20.45	20.56	20.11	20.34	20.34	qfq	12,798,060	259,775,898	-1.02%
2025-07-31	20.74	21.05	20.42	20.55	20.55	qfq	14,485,716	299,290,788	-1.39%
2025-07-30	21.24	21.49	20.52	20.84	20.84	qfq	17,537,692	367,631,724	-1.88%
2025-07-29	21.18	21.27	20.90	21.24	21.24	qfq	14,893,117	313,542,268	0.00%
2025-07-28	21.00	21.65	20.82	21.24	21.24	qfq	17,944,363	381,634,080	1.09%
2025-07-25	20.80	21.16	20.75	21.01	21.01	qfq	19,206,028	402,224,712	0.91%
2025-07-24	20.17	20.88	20.11	20.82	20.82	qfq	32,146,866	661,300,578	1.76%
2025-07-23	21.02	21.44	20.06	20.46	20.46	qfq	57,671,829	1,181,307,967	-14.11%
2025-07-22	24.00	24.45	23.58	23.82	23.82	qfq	18,020,331	432,209,030	-0.75%
2025-07-21	24.13	24.17	23.79	24.00	24.00	qfq	13,115,886	314,113,388	-0.83%
2025-07-18	24.16	24.38	23.82	24.20	24.20	qfq	20,670,200	497,485,351	0.00%
2025-07-17	22.93	24.45	22.66	24.20	24.20	qfq	31,080,691	740,973,410	6.14%
2025-07-16	23.07	23.30	22.75	22.80	22.80	qfq	7,566,799	173,961,233	-1.21%
2025-07-15	23.30	23.54	22.88	23.08	23.08	qfq	11,457,612	265,026,417	-1.66%
2025-07-14	22.91	23.96	22.89	23.47	23.47	qfq	16,603,471	391,533,698	2.44%
2025-07-11	22.79	23.10	22.62	22.91	22.91	qfq	9,407,199	215,553,967	0.57%
2025-07-10	22.58	22.84	22.35	22.78	22.78	qfq	7,841,400	177,438,380	0.89%
2025-07-09	22.90	23.38	22.55	22.58	22.58	qfq	10,653,755	244,745,042	-1.35%
2025-07-08	22.77	23.15	22.64	22.89	22.89	qfq	8,630,049	197,256,037	0.53%
2025-07-07	22.87	22.89	22.19	22.77	22.77	qfq	11,423,721	258,833,598	-2.23%
2025-07-04	23.50	23.66	23.03	23.29	23.29	qfq	9,499,660	221,856,752	-1.02%
2025-07-03	23.35	23.95	23.35	23.53	23.53	qfq	9,677,820	227,997,793	0.17%
2025-07-02	23.89	23.94	23.30	23.49	23.49	qfq	15,707,140	370,325,669	-1.76%
2025-07-01	24.10	24.43	23.86	23.91	23.91	qfq	17,655,940	423,947,198	-1.48%
2025-06-30	23.30	24.28	23.24	24.27	24.27	qfq	23,748,366	570,956,195	3.98%
2025-06-27	23.20	23.83	23.12	23.34	23.34	qfq	17,140,741	401,847,257	0.47%
2025-06-26	23.00	23.94	23.00	23.23	23.23	qfq	22,018,196	517,198,675	0.43%
2025-06-25	22.48	23.40	22.48	23.13	23.13	qfq	19,958,200	460,350,907	2.53%
2025-06-24	21.77	22.78	21.63	22.56	22.56	qfq	13,923,980	310,924,951	1.90%
2025-06-23	21.72	22.25	21.70	22.14	22.14	qfq	9,497,040	208,895,597	1.56%
2025-06-20	21.71	22.12	21.68	21.80	21.80	qfq	8,515,980	186,405,037	-0.18%
2025-06-19	22.23	22.29	21.64	21.84	21.84	qfq	14,108,039	309,051,538	-3.23%
2025-06-18	22.39	22.99	22.34	22.57	22.57	qfq	16,636,321	378,223,384	0.13%
2025-06-17	22.61	22.83	22.18	22.54	22.54	qfq	15,091,499	338,613,288	-0.70%
2025-06-16	23.07	23.12	22.51	22.70	22.70	qfq	20,687,112	471,375,295	-2.91%
2025-06-13	23.23	23.88	22.62	23.38	23.38	qfq	32,484,778	756,756,726	2.05%
2025-06-12	22.52	23.15	22.23	22.91	22.91	qfq	12,634,640	288,249,148	1.33%
2025-06-11	22.55	22.73	22.40	22.61	22.61	qfq	8,045,140	181,812,597	0.27%
2025-06-10	23.01	23.07	22.22	22.55	22.55	qfq	12,620,998	285,344,470	-2.80%
2025-06-09	23.20	23.77	23.16	23.20	23.20	qfq	11,244,040	263,089,362	0.13%
2025-06-06	23.71	24.26	23.11	23.17	23.17	qfq	14,817,520	349,007,868	-2.28%
2025-06-05	24.12	24.26	23.26	23.71	23.71	qfq	19,235,645	456,376,027	-2.55%
2025-06-04	23.54	24.48	23.51	24.33	24.33	qfq	26,160,736	626,777,808	1.63%
2025-06-03	25.02	25.12	23.75	23.94	23.94	qfq	35,633,710	864,640,934	-2.13%
2025-05-30	24.16	25.23	23.67	24.46	24.46	qfq	51,760,873	1,271,309,547	3.78%
2025-05-29	21.00	23.69	20.92	23.57	23.57	qfq	33,292,446	754,976,819	11.49%
2025-05-28	22.03	22.09	21.08	21.14	21.14	qfq	14,121,476	302,763,768	-4.65%
2025-05-27	23.00	23.05	21.90	22.17	22.17	qfq	22,749,861	506,349,893	2.07%
2025-05-26	21.22	21.92	21.01	21.72	21.72	qfq	8,143,349	175,007,044	2.45%
2025-05-23	21.25	21.69	21.15	21.20	21.20	qfq	6,581,059	140,719,163	-0.33%
2025-05-22	21.46	21.80	21.24	21.27	21.27	qfq	7,063,020	152,084,190	-0.89%
2025-05-21	21.68	21.80	21.24	21.46	21.46	qfq	7,193,800	154,548,635	-0.97%
2025-05-20	22.00	22.02	21.52	21.67	21.67	qfq	7,408,836	160,750,582	-1.10%
2025-05-19	21.92	22.08	21.41	21.91	21.91	qfq	7,725,040	167,753,356	0.50%
2025-05-16	21.74	22.37	21.73	21.80	21.80	qfq	8,697,721	191,425,886	-0.59%
2025-05-15	22.23	22.76	21.90	21.93	21.93	qfq	11,149,925	247,112,043	-1.53%
2025-05-14	22.52	23.05	22.14	22.27	22.27	qfq	12,711,188	284,736,683	-2.11%
2025-05-13	23.20	23.39	22.70	22.75	22.75	qfq	18,178,852	418,480,070	-1.47%
2025-05-12	22.09	23.80	22.06	23.09	23.09	qfq	25,876,751	599,081,305	3.54%
2025-05-09	22.87	23.10	22.05	22.30	22.30	qfq	23,308,304	522,800,849	-4.17%
2025-05-08	21.58	23.45	21.58	23.27	23.27	qfq	27,327,488	616,613,626	5.77%
2025-05-07	21.17	23.50	21.17	22.00	22.00	qfq	25,131,250	553,047,408	4.76%
2025-05-06	20.87	21.16	20.60	21.00	21.00	qfq	9,603,060	200,497,138	0.96%
2025-04-30	19.70	20.96	19.65	20.80	20.80	qfq	11,563,712	237,561,640	5.32%
2025-04-29	19.35	19.90	19.16	19.75	19.75	qfq	8,511,252	167,291,576	2.07%
2025-04-28	19.65	19.99	19.28	19.35	19.35	qfq	9,133,880	178,293,149	2.00%
2025-04-25	18.98	19.24	18.73	18.97	18.97	qfq	5,995,640	114,001,048	0.05%
2025-04-24	19.06	19.18	18.69	18.96	18.96	qfq	5,863,820	111,087,469	-0.84%
2025-04-23	19.19	19.23	18.91	19.12	19.12	qfq	6,732,740	128,281,250	0.47%
2025-04-22	19.20	19.34	18.97	19.03	19.03	qfq	6,540,020	124,977,271	-1.40%
2025-04-21	18.69	19.43	18.63	19.30	19.30	qfq	7,755,460	148,932,227	3.15%
2025-04-18	18.86	19.00	18.62	18.71	18.71	qfq	5,463,337	102,652,603	-1.32%
2025-04-17	18.54	19.62	18.54	18.96	18.96	qfq	10,225,584	195,856,362	1.12%
2025-04-16	19.61	19.98	18.50	18.75	18.75	qfq	10,234,704	195,839,433	-0.58%
2025-04-15	18.97	19.03	18.46	18.86	18.86	qfq	6,885,080	128,798,714	-0.84%
2025-04-14	19.19	19.19	18.76	19.02	19.02	qfq	7,773,376	146,995,902	1.28%
2025-04-11	18.24	18.88	18.24	18.78	18.78	qfq	8,669,280	162,037,004	1.29%
2025-04-10	18.52	18.98	18.22	18.54	18.54	qfq	14,920,020	278,790,126	-0.32%
2025-04-09	16.46	18.69	16.46	18.60	18.60	qfq	17,384,592	311,515,567	9.86%
2025-04-08	16.55	17.48	16.35	16.93	16.93	qfq	8,767,372	147,911,331	4.12%
2025-04-07	18.38	18.97	15.90	16.26	16.26	qfq	14,384,232	246,967,170	-18.17%
2025-04-03	19.98	20.39	19.77	19.87	19.87	qfq	5,065,432	101,336,713	-1.29%
2025-04-02	20.51	20.52	20.05	20.13	20.13	qfq	5,135,732	103,839,812	-1.90%
2025-04-01	19.80	21.11	19.80	20.52	20.52	qfq	11,157,841	229,282,947	3.74%
2025-03-31	20.21	20.39	19.40	19.78	19.78	qfq	10,995,602	216,413,163	-3.04%
2025-03-28	21.34	21.60	20.40	20.40	20.40	qfq	11,698,917	243,599,749	-5.07%
2025-03-27	21.44	21.97	20.82	21.49	21.49	qfq	10,888,017	233,046,304	-0.32%
2025-03-26	21.65	22.11	21.19	21.56	21.56	qfq	8,661,423	188,542,628	-0.23%
2025-03-25	21.59	22.35	21.35	21.61	21.61	qfq	11,614,877	254,252,162	0.09%
2025-03-24	22.70	22.70	21.00	21.59	21.59	qfq	20,364,522	440,943,362	-4.97%
2025-03-21	24.20	24.55	22.65	22.72	22.72	qfq	38,231,147	899,394,878	-10.34%
2025-03-20	23.00	27.00	22.64	25.34	25.34	qfq	48,337,178	1,205,380,731	10.13%
2025-03-19	23.40	23.76	22.70	23.01	23.01	qfq	15,650,143	361,166,801	-2.62%
2025-03-18	22.72	24.04	22.52	23.63	23.63	qfq	22,616,299	528,227,010	3.28%
2025-03-17	22.94	23.17	22.45	22.88	22.88	qfq	20,569,942	469,967,043	3.20%
2025-03-14	20.90	22.50	20.88	22.17	22.17	qfq	20,807,302	456,592,211	5.62%
2025-03-13	21.11	21.21	20.40	20.99	20.99	qfq	7,803,680	161,858,050	-0.90%
2025-03-12	21.50	21.77	21.15	21.18	21.18	qfq	6,364,850	135,924,396	-1.58%
2025-03-11	21.07	21.63	20.95	21.52	21.52	qfq	6,798,351	144,824,937	1.13%
2025-03-10	21.32	21.69	21.20	21.28	21.28	qfq	4,890,600	104,569,464	-0.05%
2025-03-07	21.00	21.97	21.00	21.29	21.29	qfq	10,989,475	236,541,033	-0.28%
2025-03-06	21.68	21.74	21.23	21.35	21.35	qfq	9,412,440	201,360,364	-1.11%
2025-03-05	21.41	21.74	21.33	21.59	21.59	qfq	6,967,100	150,210,645	0.19%
2025-03-04	20.82	21.68	20.73	21.55	21.55	qfq	7,323,760	156,898,134	3.61%
2025-03-03	20.52	21.15	20.31	20.80	20.80	qfq	5,365,020	112,024,235	1.96%
2025-02-28	21.59	21.63	20.29	20.40	20.40	qfq	5,972,400	124,333,974	-5.12%
2025-02-27	21.89	21.89	21.10	21.50	21.50	qfq	5,628,120	120,649,546	-1.01%
2025-02-26	21.60	21.80	21.40	21.72	21.72	qfq	7,273,673	157,173,844	0.60%
2025-02-25	21.14	21.93	21.14	21.59	21.59	qfq	9,595,168	207,576,094	0.23%
2025-02-24	20.91	21.76	20.77	21.54	21.54	qfq	11,242,384	240,675,504	3.21%
2025-02-21	20.82	21.28	20.62	20.87	20.87	qfq	9,053,235	188,886,122	-0.38%
2025-02-20	20.42	21.06	20.38	20.95	20.95	qfq	5,627,120	117,219,490	2.70%
2025-02-19	19.78	20.45	19.78	20.40	20.40	qfq	4,155,794	84,236,822	2.51%
2025-02-18	20.71	20.81	19.87	19.90	19.90	qfq	5,499,473	111,861,498	-4.28%
2025-02-17	20.78	21.18	20.56	20.79	20.79	qfq	4,796,961	100,027,091	-0.53%
2025-02-14	20.79	21.09	20.44	20.90	20.90	qfq	6,611,740	137,404,293	-0.24%
2025-02-13	20.82	21.60	20.80	20.95	20.95	qfq	8,806,500	186,452,921	0.72%
2025-02-12	20.30	20.90	20.23	20.80	20.80	qfq	6,946,980	143,094,723	1.96%
2025-02-11	20.50	20.61	20.23	20.40	20.40	qfq	4,598,500	93,686,852	-0.97%
2025-02-10	20.20	20.60	20.09	20.60	20.60	qfq	6,061,220	123,680,902	1.98%
2025-02-07	19.74	20.48	19.70	20.20	20.20	qfq	7,564,660	152,772,599	2.33%
2025-02-06	19.50	19.75	19.20	19.74	19.74	qfq	4,855,760	95,161,895	2.17%
2025-02-05	19.07	19.47	18.75	19.32	19.32	qfq	4,303,000	82,482,959	3.09%
2025-01-27	19.17	19.18	18.74	18.74	18.74	qfq	3,252,512	61,488,054	-1.06%
2025-01-24	18.64	19.07	18.51	18.94	18.94	qfq	6,149,043	115,804,113	1.39%
2025-01-23	18.90	19.39	18.60	18.68	18.68	qfq	11,438,022	217,485,042	-3.66%
2025-01-22	19.67	19.67	19.28	19.39	19.39	qfq	3,046,440	59,203,103	-1.57%
2025-01-21	19.80	19.97	19.42	19.70	19.70	qfq	4,696,170	91,997,483	-0.66%
2025-01-20	20.11	20.33	19.80	19.83	19.83	qfq	4,709,360	94,206,709	-1.29%
2025-01-17	20.03	20.28	19.82	20.09	20.09	qfq	3,188,440	64,040,271	0.15%
2025-01-16	20.35	20.59	19.80	20.06	20.06	qfq	4,510,400	91,076,315	-0.74%
2025-01-15	20.49	20.66	20.19	20.21	20.21	qfq	3,863,640	78,907,806	-1.61%
2025-01-14	19.65	20.66	19.65	20.54	20.54	qfq	5,578,640	113,233,125	4.58%
2025-01-13	19.10	19.97	18.94	19.64	19.64	qfq	3,502,420	68,412,155	0.72%
2025-01-10	20.06	20.35	19.50	19.50	19.50	qfq	3,609,440	72,244,752	-3.70%
2025-01-09	19.80	20.54	19.75	20.25	20.25	qfq	5,246,858	106,049,408	1.25%
2025-01-08	19.60	20.39	19.21	20.00	20.00	qfq	5,484,020	107,978,344	0.86%
2025-01-07	19.35	19.93	19.28	19.83	19.83	qfq	3,896,060	76,025,844	2.85%
2025-01-06	19.45	19.56	19.00	19.28	19.28	qfq	4,288,480	82,685,356	-0.62%
2025-01-03	20.62	20.86	19.40	19.40	19.40	qfq	6,743,320	134,818,575	-5.87%
2025-01-02	21.76	21.79	20.41	20.61	20.61	qfq	7,506,220	158,427,620	-6.32%
2024-12-31	22.11	22.53	21.61	22.00	22.00	qfq	9,393,104	206,692,211	-1.79%
2024-12-30	21.81	22.49	21.74	22.40	22.40	qfq	12,197,060	269,777,676	0.04%
2024-12-27	24.19	24.83	22.13	22.39	22.39	qfq	19,363,749	447,050,414	3.99%
2024-12-26	21.14	22.08	21.14	21.53	21.53	qfq	6,145,560	133,359,809	1.84%
2024-12-25	21.59	21.59	20.93	21.14	21.14	qfq	6,372,420	135,073,449	-2.49%
2024-12-24	21.38	21.82	21.22	21.68	21.68	qfq	5,428,780	117,092,369	2.36%
2024-12-23	22.00	22.06	21.05	21.18	21.18	qfq	5,747,820	123,783,763	-3.81%
2024-12-20	21.50	22.32	21.35	22.02	22.02	qfq	8,465,040	185,275,497	4.26%
2024-12-19	20.81	21.23	20.69	21.12	21.12	qfq	4,856,115	101,698,232	0.19%
2024-12-18	21.11	21.34	20.81	21.08	21.08	qfq	4,370,850	92,359,989	-0.14%
2024-12-17	22.12	22.24	21.06	21.11	21.11	qfq	7,157,755	154,176,119	-4.48%
2024-12-16	22.35	22.74	21.91	22.10	22.10	qfq	6,132,651	136,683,730	-0.90%
2024-12-13	23.15	23.29	22.24	22.30	22.30	qfq	11,848,279	267,539,355	-4.62%
2024-12-12	23.10	23.73	23.05	23.38	23.38	qfq	9,248,942	216,945,374	0.86%
2024-12-11	22.92	23.20	22.68	23.18	23.18	qfq	7,380,160	169,422,460	0.91%
2024-12-10	23.12	23.30	22.70	22.97	22.97	qfq	10,377,099	239,391,466	2.54%
2024-12-09	22.79	22.99	22.13	22.40	22.40	qfq	6,989,740	156,649,456	-1.93%
2024-12-06	22.99	23.13	22.44	22.84	22.84	qfq	6,835,980	155,666,740	-0.52%
2024-12-05	22.39	23.20	22.28	22.96	22.96	qfq	7,179,800	163,239,876	2.55%
2024-12-04	22.75	22.92	22.21	22.39	22.39	qfq	5,492,840	123,932,933	-2.01%
2024-12-03	23.10	23.10	22.54	22.85	22.85	qfq	6,851,760	156,269,902	-1.25%
2024-12-02	22.95	23.22	22.84	23.14	23.14	qfq	8,462,960	195,045,098	0.87%
2024-11-29	22.74	23.35	22.51	22.94	22.94	qfq	7,712,540	176,821,618	0.17%
2024-11-28	23.04	23.48	22.71	22.90	22.90	qfq	9,691,540	223,416,967	-0.61%
2024-11-27	21.40	23.04	20.95	23.04	23.04	qfq	12,483,040	274,956,490	7.21%
2024-11-26	21.59	21.95	21.41	21.49	21.49	qfq	4,934,338	106,794,141	-0.60%
2024-11-25	21.64	21.87	21.03	21.62	21.62	qfq	7,668,600	163,647,749	0.09%
2024-11-22	22.98	23.00	21.60	21.60	21.60	qfq	11,581,677	258,593,962	-6.09%
2024-11-21	22.80	23.23	22.44	23.00	23.00	qfq	9,952,699	228,830,288	0.79%
2024-11-20	22.42	23.00	22.30	22.82	22.82	qfq	9,992,517	227,438,685	0.80%
2024-11-19	22.58	22.98	21.97	22.64	22.64	qfq	10,739,540	241,040,888	1.16%
2024-11-18	22.98	23.19	21.92	22.38	22.38	qfq	10,520,409	235,604,388	-1.63%
2024-11-15	24.34	24.53	22.75	22.75	22.75	qfq	13,548,040	319,366,097	-6.53%
2024-11-14	25.21	25.41	24.33	24.34	24.34	qfq	10,316,497	254,409,618	-4.21%
2024-11-13	25.01	25.54	24.36	25.41	25.41	qfq	12,546,170	313,473,451	0.83%
2024-11-12	26.80	27.33	25.00	25.20	25.20	qfq	22,604,957	585,965,419	-4.11%
2024-11-11	25.75	26.34	25.08	26.28	26.28	qfq	23,109,059	597,384,482	2.10%
2024-11-08	25.80	26.60	25.55	25.74	25.74	qfq	24,450,695	636,669,904	0.98%
2024-11-07	25.44	26.10	24.75	25.49	25.49	qfq	23,491,030	595,144,875	-2.60%
2024-11-06	26.61	26.96	25.80	26.17	26.17	qfq	41,512,556	1,094,003,636	1.51%
2024-11-05	23.65	26.66	23.65	25.78	25.78	qfq	34,096,979	866,530,114	9.61%
2024-11-04	23.22	23.74	23.14	23.52	23.52	qfq	13,236,510	310,235,232	0.43%
2024-11-01	25.02	25.40	23.35	23.42	23.42	qfq	23,099,208	556,310,429	-8.19%
2024-10-31	25.15	25.77	24.90	25.51	25.51	qfq	23,034,934	584,688,028	1.31%
2024-10-30	24.61	25.76	24.48	25.18	25.18	qfq	17,641,801	444,666,364	0.32%
2024-10-29	25.69	26.20	25.05	25.10	25.10	qfq	22,692,365	578,451,244	-4.31%
2024-10-28	25.48	26.87	25.00	26.23	26.23	qfq	27,475,771	718,923,363	2.06%
2024-10-25	25.79	27.00	25.50	25.70	25.70	qfq	28,043,701	730,204,204	-0.39%
2024-10-24	26.73	26.73	24.61	25.80	25.80	qfq	38,545,214	991,718,220	-7.03%
2024-10-23	24.51	29.00	24.51	27.75	27.75	qfq	53,501,240	1,426,331,328	8.61%
2024-10-22	24.55	27.19	23.88	25.55	25.55	qfq	44,045,061	1,120,006,587	4.50%
2024-10-21	24.32	25.86	24.25	24.45	24.45	qfq	47,097,694	1,173,038,958	0.87%
2024-10-18	22.53	24.85	22.36	24.24	24.24	qfq	42,712,031	1,030,349,471	6.64%
2024-10-17	22.02	24.35	21.90	22.73	22.73	qfq	38,769,194	900,860,997	4.27%
2024-10-16	21.20	22.42	21.04	21.80	21.80	qfq	16,297,646	356,862,375	0.69%
2024-10-15	21.15	22.56	21.04	21.65	21.65	qfq	22,133,969	480,722,471	-2.04%
2024-10-14	20.30	22.64	20.30	22.10	22.10	qfq	28,633,033	623,169,141	11.11%
2024-10-11	21.00	21.00	19.38	19.89	19.89	qfq	16,916,564	340,609,353	-6.44%
2024-10-10	21.02	22.50	20.45	21.26	21.26	qfq	21,189,714	452,024,959	5.14%
2024-10-09	22.00	22.88	20.00	20.22	20.22	qfq	26,427,989	575,102,596	-14.25%
2024-10-08	23.00	23.58	20.39	23.58	23.58	qfq	35,876,009	800,171,371	19.09%
2024-09-30	17.80	19.96	17.51	19.80	19.80	qfq	22,530,549	422,922,863	15.32%
2024-09-27	16.50	17.43	16.32	17.17	17.17	qfq	10,805,414	182,080,172	6.18%
2024-09-26	15.45	16.17	15.33	16.17	16.17	qfq	8,516,093	134,839,037	4.52%
2024-09-25	15.55	15.88	15.42	15.47	15.47	qfq	8,248,795	129,064,831	0.00%
2024-09-24	14.89	15.47	14.74	15.47	15.47	qfq	6,709,273	101,782,192	4.81%
2024-09-23	14.82	14.95	14.70	14.76	14.76	qfq	2,575,340	38,175,287	-0.61%
2024-09-20	14.99	15.09	14.71	14.85	14.85	qfq	3,192,200	47,356,422	-0.74%
2024-09-19	14.65	15.15	14.51	14.96	14.96	qfq	4,880,579	72,895,361	2.68%
2024-09-18	14.68	14.78	14.25	14.57	14.57	qfq	2,966,020	43,004,722	-0.68%
2024-09-13	14.98	15.07	14.67	14.67	14.67	qfq	3,098,700	45,962,428	-1.68%
2024-09-12	15.06	15.33	14.91	14.92	14.92	qfq	3,446,900	52,174,461	-0.93%
2024-09-11	15.27	15.27	14.98	15.06	15.06	qfq	4,460,220	67,214,637	-1.89%
2024-09-10	15.65	15.82	15.07	15.35	15.35	qfq	5,873,001	90,350,446	-1.41%
2024-09-09	15.25	15.73	14.97	15.57	15.57	qfq	6,066,560	93,662,085	1.04%
2024-09-06	16.00	16.13	15.36	15.41	15.41	qfq	8,488,840	133,542,337	-3.32%
2024-09-05	15.30	16.21	15.30	15.94	15.94	qfq	14,146,391	224,050,757	5.01%
2024-09-04	15.34	16.09	15.18	15.18	15.18	qfq	10,622,792	165,187,855	0.86%
2024-09-03	14.78	15.43	14.78	15.05	15.05	qfq	5,572,100	84,228,413	1.96%
2024-09-02	15.25	15.33	14.76	14.76	14.76	qfq	5,362,380	80,474,165	-3.66%
2024-08-30	14.86	15.56	14.79	15.32	15.32	qfq	7,742,060	118,233,058	3.03%
2024-08-29	14.27	15.21	14.00	14.87	14.87	qfq	8,483,900	125,644,233	-1.39%
2024-08-28	15.15	15.38	15.01	15.08	15.08	qfq	4,292,240	65,287,505	0.07%
2024-08-27	15.65	15.65	15.05	15.07	15.07	qfq	5,299,260	80,683,859	-4.01%
2024-08-26	15.39	15.77	15.33	15.70	15.70	qfq	5,554,640	86,725,087	2.01%
2024-08-23	15.61	15.69	15.16	15.39	15.39	qfq	5,046,460	77,617,692	-0.90%
2024-08-22	15.72	16.05	15.51	15.53	15.53	qfq	5,697,360	89,570,736	-1.21%
2024-08-21	15.82	15.94	15.65	15.72	15.72	qfq	3,391,140	53,466,097	-0.63%
2024-08-20	16.26	16.28	15.72	15.82	15.82	qfq	4,355,580	69,397,809	-2.41%
2024-08-19	16.33	16.52	16.16	16.21	16.21	qfq	4,880,534	79,355,844	-0.92%
2024-08-16	16.76	16.79	16.25	16.36	16.36	qfq	5,768,620	95,014,816	-1.56%
2024-08-15	16.60	16.89	16.36	16.62	16.62	qfq	6,058,700	100,823,024	-0.48%
2024-08-14	17.00	17.18	16.66	16.70	16.70	qfq	6,023,160	101,619,178	-2.34%
2024-08-13	16.98	17.18	16.78	17.10	17.10	qfq	6,463,920	109,773,533	1.30%
2024-08-12	17.58	17.60	16.73	16.88	16.88	qfq	8,383,241	142,197,735	-3.04%
2024-08-09	17.38	17.87	17.15	17.41	17.41	qfq	10,979,994	192,641,891	1.40%
2024-08-08	18.29	18.39	17.13	17.17	17.17	qfq	16,712,579	292,982,638	-6.79%
2024-08-07	18.80	19.10	18.29	18.42	18.42	qfq	20,674,903	385,904,586	0.71%
2024-08-06	17.76	18.50	17.37	18.29	18.29	qfq	16,121,828	291,049,927	4.63%
2024-08-05	17.91	18.69	17.40	17.48	17.48	qfq	16,009,107	288,179,764	-4.53%
2024-08-02	18.44	19.18	18.25	18.31	18.31	qfq	20,238,036	377,650,502	-1.40%
2024-08-01	18.02	18.78	18.01	18.57	18.57	qfq	18,403,254	340,144,227	2.54%
2024-07-31	17.25	18.44	17.22	18.11	18.11	qfq	18,454,980	328,436,241	4.02%
2024-07-30	17.50	17.75	17.23	17.41	17.41	qfq	15,039,616	262,722,728	-1.69%
2024-07-29	16.80	17.82	16.73	17.71	17.71	qfq	18,405,462	317,775,090	4.55%
2024-07-26	15.97	17.10	15.93	16.94	16.94	qfq	14,094,104	234,974,354	6.54%
2024-07-25	15.33	16.13	15.31	15.90	15.90	qfq	7,566,720	119,579,009	1.92%
2024-07-24	15.44	16.09	15.30	15.60	15.60	qfq	7,105,150	111,450,864	0.32%
2024-07-23	16.10	16.16	15.52	15.55	15.55	qfq	5,679,880	89,927,585	-3.83%
2024-07-22	16.12	16.42	16.04	16.17	16.17	qfq	4,670,900	75,664,003	0.37%
2024-07-19	16.25	16.42	16.02	16.11	16.11	qfq	5,336,015	86,404,406	-0.92%
2024-07-18	16.00	16.40	15.70	16.26	16.26	qfq	7,606,980	122,151,565	0.93%
2024-07-17	16.73	16.73	16.08	16.11	16.11	qfq	5,886,555	95,612,192	-3.42%
2024-07-16	16.80	16.84	16.45	16.68	16.68	qfq	5,944,938	98,925,116	-0.95%
2024-07-15	17.22	17.34	16.77	16.84	16.84	qfq	4,844,050	82,250,692	-2.21%
2024-07-12	17.20	17.40	17.11	17.22	17.22	qfq	5,107,780	88,161,485	-0.81%
2024-07-11	17.37	17.55	17.17	17.36	17.36	qfq	7,465,140	129,645,334	2.54%
2024-07-10	16.77	17.24	16.70	16.93	16.93	qfq	5,955,568	101,305,023	0.36%
2024-07-09	16.49	17.04	16.20	16.87	16.87	qfq	7,463,500	124,546,743	1.93%
2024-07-08	17.20	17.27	16.44	16.55	16.55	qfq	6,269,703	104,499,845	-3.78%
2024-07-05	17.06	17.28	16.66	17.20	17.20	qfq	5,781,130	98,527,305	1.12%
2024-07-04	17.47	17.74	16.91	17.01	17.01	qfq	7,419,253	128,135,472	-3.08%
2024-07-03	18.13	18.24	17.49	17.55	17.55	qfq	7,648,629	135,245,307	-3.36%
2024-07-02	18.60	18.75	18.08	18.16	18.16	qfq	7,014,900	128,956,106	-2.37%
2024-07-01	18.45	18.88	18.20	18.60	18.60	qfq	7,408,220	136,708,413	-0.69%
2024-06-28	17.89	19.28	17.89	18.73	18.73	qfq	15,756,741	297,542,102	4.11%
2024-06-27	18.60	18.66	17.97	17.99	17.99	qfq	7,176,360	131,063,854	-3.95%
2024-06-26	18.27	18.76	17.92	18.73	18.73	qfq	8,837,044	162,261,302	1.13%
2024-06-25	18.23	19.00	18.11	18.52	18.52	qfq	11,501,920	214,186,099	-27.40%
2024-06-24	26.01	27.37	25.35	25.51	18.16	qfq	8,150,664	213,429,371	-2.97%
2024-06-21	26.60	26.98	26.22	26.29	18.72	qfq	7,979,700	212,141,002	1.62%
2024-06-20	27.00	27.16	25.87	25.87	18.42	qfq	8,971,482	236,956,692	-5.48%
2024-06-19	26.90	28.05	26.90	27.37	19.49	qfq	12,237,024	336,860,431	1.07%
2024-06-18	26.48	27.30	26.31	27.08	19.28	qfq	8,751,936	235,974,585	2.46%
2024-06-17	26.33	26.87	26.23	26.43	18.82	qfq	6,849,796	181,389,885	0.19%
2024-06-14	26.71	26.73	26.16	26.38	18.78	qfq	6,045,900	159,434,132	-1.24%
2024-06-13	27.00	27.11	26.43	26.71	19.02	qfq	7,111,531	190,178,629	-1.44%
2024-06-12	26.33	27.23	26.33	27.10	19.30	qfq	7,160,433	192,861,482	1.65%
2024-06-11	26.11	26.85	25.78	26.66	18.98	qfq	6,302,816	165,958,975	0.15%
2024-06-07	26.46	26.80	26.04	26.62	18.95	qfq	7,224,931	190,997,640	1.88%
2024-06-06	27.74	27.88	26.00	26.13	18.60	qfq	12,980,293	344,236,411	-6.28%
2024-06-05	28.89	29.39	27.87	27.88	19.85	qfq	9,683,509	276,778,569	-4.29%
2024-06-04	28.93	29.49	28.58	29.13	20.74	qfq	8,220,409	238,385,389	-1.12%
2024-06-03	29.29	30.17	29.08	29.46	20.98	qfq	11,219,979	332,059,452	-0.10%
2024-05-31	28.20	29.64	28.18	29.49	21.00	qfq	13,891,309	403,211,035	5.28%
2024-05-30	27.94	28.48	27.53	28.01	19.94	qfq	7,007,279	197,195,897	-0.43%
2024-05-29	28.18	28.68	27.84	28.13	20.03	qfq	7,124,320	200,422,517	0.75%
2024-05-28	28.50	28.91	27.92	27.92	19.88	qfq	9,573,349	270,825,055	-3.19%
2024-05-27	28.39	28.88	28.04	28.84	20.53	qfq	9,202,649	261,554,019	0.31%
2024-05-24	30.82	30.83	28.71	28.75	20.47	qfq	17,443,433	513,525,262	-9.59%
2024-05-23	32.48	32.98	31.64	31.80	22.64	qfq	16,590,601	537,998,151	-0.93%
2024-05-22	31.87	32.53	31.26	32.10	22.86	qfq	13,953,695	444,826,008	0.60%
2024-05-21	33.38	33.51	31.58	31.91	22.72	qfq	18,153,843	587,293,823	-6.15%
2024-05-20	32.22	34.26	32.22	34.00	24.21	qfq	24,924,260	837,213,889	3.34%
2024-05-17	31.58	34.04	30.75	32.90	23.42	qfq	25,326,313	816,974,854	6.78%
2024-05-16	30.70	32.21	30.69	30.81	21.94	qfq	15,763,438	494,709,148	-1.34%
2024-05-15	29.80	31.97	29.50	31.23	22.24	qfq	17,632,646	549,045,184	3.41%
2024-05-14	29.88	30.27	29.30	30.20	21.50	qfq	11,173,140	333,707,999	1.58%
2024-05-13	30.16	30.93	29.48	29.73	21.17	qfq	13,156,700	395,637,387	-4.10%
2024-05-10	31.61	32.49	30.80	31.00	22.07	qfq	18,526,661	587,294,958	-4.08%
2024-05-09	30.80	32.45	30.10	32.32	23.01	qfq	23,766,224	739,102,595	4.22%
2024-05-08	31.68	32.00	30.85	31.01	22.08	qfq	23,027,659	723,203,752	-6.71%
2024-05-07	32.60	34.25	31.54	33.24	23.67	qfq	35,009,283	1,147,432,977	6.37%
2024-05-06	28.35	32.88	28.31	31.25	22.25	qfq	28,191,338	863,826,934	12.29%
2024-04-30	29.94	29.95	27.59	27.83	19.82	qfq	19,861,352	562,649,985	-7.02%
2024-04-29	30.30	30.93	29.50	29.93	21.31	qfq	27,329,524	819,046,514	-3.82%
2024-04-26	32.16	34.46	30.60	31.12	22.16	qfq	36,806,653	1,212,567,745	-2.84%
2024-04-25	33.95	35.65	31.51	32.03	22.81	qfq	35,792,941	1,187,370,889	2.66%
2024-04-24	27.61	31.70	27.61	31.20	22.21	qfq	28,438,459	852,625,911	6.27%
2024-04-23	27.09	30.47	27.08	29.36	20.90	qfq	21,585,659	626,830,554	7.00%
2024-04-22	27.95	28.26	27.10	27.44	19.54	qfq	14,111,695	389,228,864	-4.06%
2024-04-19	26.69	28.60	26.50	28.60	20.36	qfq	22,838,893	635,095,343	5.89%
2024-04-18	25.20	28.84	25.05	27.01	19.23	qfq	21,880,127	584,107,726	8.82%
2024-04-17	23.20	24.90	23.20	24.82	17.67	qfq	9,800,030	239,486,215	8.81%
2024-04-16	23.76	23.91	22.28	22.81	16.24	qfq	8,407,901	195,118,710	-6.05%
2024-04-15	24.35	24.94	23.58	24.28	17.29	qfq	7,644,300	187,236,228	-0.41%
2024-04-12	24.72	25.15	24.31	24.38	17.36	qfq	7,124,257	175,344,245	-2.17%
2024-04-11	25.50	25.80	24.57	24.92	17.74	qfq	11,309,937	283,571,526	-6.84%
2024-04-10	25.82	27.09	24.95	26.75	19.05	qfq	13,191,231	342,908,064	2.37%
2024-04-09	26.26	27.09	25.80	26.13	18.60	qfq	8,830,091	232,916,228	-0.61%
2024-04-08	27.49	27.97	26.26	26.29	18.72	qfq	10,426,086	278,195,412	-4.75%
2024-04-03	27.30	28.33	26.69	27.60	19.65	qfq	15,875,382	435,643,716	-4.17%
2024-04-02	28.48	31.20	28.30	28.80	20.51	qfq	27,479,787	814,253,134	2.27%
2024-04-01	28.30	28.72	27.66	28.16	20.05	qfq	14,708,386	412,141,948	-2.56%
2024-03-29	28.51	29.58	28.15	28.90	20.58	qfq	18,019,953	520,036,667	-0.96%
2024-03-28	26.66	30.01	26.66	29.18	20.78	qfq	27,735,931	791,078,956	14.39%
2024-03-27	25.87	26.82	24.73	25.51	18.16	qfq	12,822,426	328,516,912	-2.34%
2024-03-26	26.10	26.82	25.70	26.12	18.60	qfq	9,626,019	251,445,338	-1.99%
2024-03-25	26.88	27.97	26.53	26.65	18.97	qfq	9,694,065	264,086,111	-0.86%
2024-03-22	27.70	27.90	26.68	26.88	19.14	qfq	15,083,116	411,694,867	-6.63%
2024-03-21	28.00	30.04	27.05	28.79	20.50	qfq	22,895,468	651,833,368	0.70%
2024-03-20	28.07	29.12	27.75	28.59	20.36	qfq	17,175,517	488,703,526	3.03%
2024-03-19	28.28	29.30	27.58	27.75	19.76	qfq	17,361,103	490,481,368	-5.45%
2024-03-18	25.13	29.72	25.08	29.35	20.90	qfq	24,488,433	687,162,951	14.83%
2024-03-15	23.83	26.03	23.83	25.56	18.20	qfq	13,395,713	336,018,138	8.03%
2024-03-14	25.20	25.75	23.15	23.66	16.85	qfq	11,515,205	276,518,156	-4.48%
2024-03-13	22.67	26.28	22.58	24.77	17.64	qfq	18,338,158	449,315,142	13.11%
2024-03-12	20.52	22.14	20.50	21.90	15.59	qfq	6,711,617	143,286,018	6.67%
2024-03-11	20.01	20.68	19.90	20.53	14.62	qfq	3,227,111	65,694,448	2.60%
2024-03-08	19.56	20.01	19.56	20.01	14.25	qfq	2,245,389	44,549,020	2.56%
2024-03-07	20.20	20.26	19.47	19.51	13.89	qfq	2,783,169	55,072,854	-3.18%
2024-03-06	20.06	20.65	19.70	20.15	14.35	qfq	3,042,851	60,851,380	-1.03%
2024-03-05	19.87	20.88	19.77	20.36	14.50	qfq	4,461,759	91,370,141	1.80%
2024-03-04	20.26	20.42	19.75	20.00	14.24	qfq	2,587,746	51,781,182	-1.19%
2024-03-01	19.46	20.37	19.41	20.24	14.41	qfq	3,680,482	73,145,413	4.55%
2024-02-29	18.45	19.36	18.40	19.36	13.78	qfq	3,259,140	62,100,371	3.58%
2024-02-28	20.30	20.89	18.58	18.69	13.31	qfq	4,703,007	92,741,838	-7.93%
2024-02-27	19.96	20.31	19.68	20.30	14.45	qfq	2,458,597	49,060,539	2.42%
2024-02-26	19.34	20.12	19.16	19.82	14.11	qfq	2,939,489	57,820,214	2.80%
2024-02-23	18.88	19.29	18.69	19.28	13.73	qfq	2,621,506	49,897,262	2.72%
2024-02-22	18.38	18.91	18.38	18.77	13.36	qfq	2,370,621	44,281,576	1.30%
2024-02-21	18.03	18.96	17.97	18.53	13.19	qfq	2,751,575	51,132,386	1.70%
2024-02-20	18.31	18.31	17.86	18.22	12.97	qfq	1,961,350	35,480,297	-0.55%
2024-02-19	17.93	18.57	17.89	18.32	13.04	qfq	3,021,736	55,018,053	2.86%
2024-02-08	16.55	18.10	16.30	17.81	12.68	qfq	4,040,425	69,938,879	8.86%
2024-02-07	16.62	16.98	16.03	16.36	11.65	qfq	3,716,896	61,510,780	0.18%
2024-02-06	15.52	16.46	14.72	16.33	11.63	qfq	4,069,527	63,493,775	4.15%
2024-02-05	16.97	17.10	15.37	15.68	11.16	qfq	3,886,400	62,582,142	-9.52%
2024-02-02	18.68	18.84	16.54	17.33	12.34	qfq	3,579,988	63,148,841	-7.23%
2024-02-01	18.59	19.08	18.22	18.68	13.30	qfq	2,347,379	43,806,043	-1.74%
2024-01-31	19.77	19.87	19.00	19.01	13.54	qfq	2,619,200	50,662,584	-5.19%
2024-01-30	20.27	20.66	20.00	20.05	14.28	qfq	1,741,708	35,452,371	-2.05%
2024-01-29	21.07	21.29	20.43	20.47	14.57	qfq	1,635,016	33,839,592	-1.96%
2024-01-26	21.35	21.35	20.68	20.88	14.87	qfq	1,560,670	32,706,152	-0.85%
2024-01-25	20.38	21.15	20.16	21.06	14.99	qfq	2,373,852	49,250,404	3.24%
2024-01-24	20.32	20.41	19.36	20.40	14.52	qfq	2,627,421	52,221,336	1.39%
2024-01-23	19.83	20.28	19.50	20.12	14.33	qfq	2,360,134	46,995,988	1.31%
2024-01-22	21.43	21.48	19.76	19.86	14.14	qfq	3,045,400	62,464,475	-7.24%
2024-01-19	21.90	21.95	21.39	21.41	15.24	qfq	2,010,123	43,558,872	-2.10%
2024-01-18	22.29	22.34	21.15	21.87	15.57	qfq	2,799,823	60,550,243	-2.15%
2024-01-17	23.16	23.26	22.34	22.35	15.91	qfq	1,704,400	38,780,800	-3.71%
2024-01-16	23.38	23.47	22.90	23.21	16.53	qfq	2,110,643	48,935,269	-0.85%
2024-01-15	23.60	23.60	23.15	23.41	16.67	qfq	1,902,100	44,507,873	-1.60%
2024-01-12	23.68	23.95	23.45	23.79	16.94	qfq	2,408,800	57,092,821	0.30%
2024-01-11	23.48	23.77	23.16	23.72	16.89	qfq	2,750,467	64,557,161	0.76%
2024-01-10	23.50	23.75	22.95	23.54	16.76	qfq	1,793,644	42,045,368	-0.08%
2024-01-09	23.56	23.77	23.34	23.56	16.77	qfq	1,871,000	44,054,259	0.00%
2024-01-08	24.25	24.25	23.54	23.56	16.77	qfq	2,037,006	48,400,064	-2.56%
2024-01-05	24.62	24.89	24.08	24.18	17.22	qfq	2,391,500	58,497,477	-2.18%
2024-01-04	24.72	24.95	24.55	24.72	17.60	qfq	1,932,500	47,756,568	0.12%
2024-01-03	24.85	24.88	24.48	24.69	17.58	qfq	2,149,746	53,012,091	-0.64%
2024-01-02	24.67	25.19	24.56	24.85	17.69	qfq	2,661,871	66,449,367	0.69%
2023-12-29	24.44	24.83	24.35	24.68	17.57	qfq	2,070,162	50,972,470	1.19%
2023-12-28	23.93	24.60	23.78	24.39	17.37	qfq	2,799,158	68,087,753	1.54%
2023-12-27	24.01	24.10	23.67	24.02	17.10	qfq	2,218,672	52,953,969	0.08%
2023-12-26	24.00	24.36	23.59	24.00	17.09	qfq	2,433,858	58,143,242	-0.33%
2023-12-25	23.73	24.45	23.73	24.08	17.15	qfq	2,532,515	61,128,061	1.26%
2023-12-22	23.14	24.30	23.10	23.78	16.93	qfq	2,892,928	68,651,874	2.46%
2023-12-21	23.00	23.40	22.62	23.21	16.53	qfq	1,974,963	45,566,280	0.56%
2023-12-20	23.51	23.60	23.08	23.08	16.43	qfq	1,211,300	28,239,014	-1.83%
2023-12-19	23.39	23.62	23.24	23.51	16.74	qfq	1,394,906	32,715,714	0.56%
2023-12-18	23.76	23.80	23.26	23.38	16.65	qfq	1,850,894	43,415,910	-1.81%
2023-12-15	23.86	24.06	23.69	23.81	16.95	qfq	1,639,178	39,087,015	-0.08%
2023-12-14	24.13	24.35	23.76	23.83	16.97	qfq	1,474,100	35,322,951	-1.00%
2023-12-13	24.13	24.45	24.07	24.07	17.14	qfq	1,734,408	42,103,682	-0.70%
2023-12-12	24.62	24.80	24.18	24.24	17.26	qfq	2,148,353	52,367,699	-1.30%
2023-12-11	24.18	24.59	23.90	24.56	17.49	qfq	2,211,151	53,533,109	1.70%
2023-12-08	24.58	24.89	24.15	24.15	17.19	qfq	2,545,258	62,219,228	-2.42%
2023-12-07	24.81	24.95	24.58	24.75	17.62	qfq	1,426,746	35,331,119	0.12%
2023-12-06	24.55	24.95	24.52	24.72	17.60	qfq	1,033,400	25,579,387	0.32%
2023-12-05	25.06	25.26	24.58	24.64	17.54	qfq	1,782,600	44,257,465	-2.42%
2023-12-04	25.11	25.39	24.87	25.25	17.98	qfq	1,843,191	46,422,699	0.92%
2023-12-01	24.90	25.15	24.73	25.02	17.81	qfq	1,512,275	37,760,786	0.36%
2023-11-30	25.49	25.49	24.70	24.93	17.75	qfq	1,817,828	45,336,853	-1.23%
2023-11-29	25.49	25.58	25.17	25.24	17.97	qfq	1,537,137	38,954,220	-0.71%
2023-11-28	25.38	25.53	25.23	25.42	18.10	qfq	1,469,555	37,257,039	0.16%
2023-11-27	25.18	25.57	25.18	25.38	18.07	qfq	1,605,263	40,800,498	0.59%
2023-11-24	25.57	25.69	25.21	25.23	17.96	qfq	1,753,900	44,414,384	-1.68%
2023-11-23	25.29	25.69	25.29	25.66	18.27	qfq	1,504,841	38,465,173	1.42%
2023-11-22	25.69	25.90	25.30	25.30	18.01	qfq	1,617,500	41,249,562	-1.06%
2023-11-21	26.01	26.05	25.52	25.57	18.21	qfq	1,834,059	47,094,328	-1.58%
2023-11-20	25.51	25.99	25.43	25.98	18.50	qfq	2,457,950	63,304,829	1.84%
2023-11-17	25.35	25.61	25.25	25.51	18.16	qfq	1,580,200	40,224,939	0.51%
2023-11-16	25.40	25.84	25.35	25.38	18.07	qfq	2,226,323	56,927,819	-0.39%
2023-11-15	25.78	25.88	25.34	25.48	18.14	qfq	1,662,500	42,335,636	-0.59%
2023-11-14	25.40	25.69	25.31	25.63	18.25	qfq	2,453,802	62,695,580	0.43%
2023-11-13	24.93	25.54	24.85	25.52	18.17	qfq	2,713,736	68,551,530	2.45%
2023-11-10	24.57	25.05	24.45	24.91	17.74	qfq	1,920,500	47,765,719	0.81%
2023-11-09	24.77	24.92	24.56	24.71	17.59	qfq	1,355,668	33,465,574	-0.72%
2023-11-08	25.00	25.00	24.70	24.89	17.72	qfq	1,746,350	43,410,502	0.16%
2023-11-07	24.96	25.15	24.66	24.85	17.69	qfq	2,263,118	56,171,927	0.04%
2023-11-06	24.65	24.90	24.48	24.84	17.69	qfq	2,353,000	58,208,163	1.47%
2023-11-03	24.16	24.68	24.12	24.48	17.43	qfq	1,776,822	43,520,115	1.49%
2023-11-02	24.67	24.82	24.09	24.12	17.17	qfq	1,845,420	44,853,414	-1.91%
2023-11-01	24.58	24.84	24.06	24.59	17.51	qfq	1,848,459	45,450,545	0.04%
2023-10-31	24.35	24.89	24.32	24.58	17.50	qfq	2,150,374	52,949,086	0.61%
2023-10-30	24.17	24.56	24.13	24.43	17.39	qfq	2,487,750	60,626,049	0.66%
2023-10-27	23.94	24.45	23.90	24.27	17.28	qfq	2,806,707	67,934,295	0.50%
2023-10-26	23.51	24.20	23.40	24.15	17.19	qfq	3,649,277	87,132,593	2.63%
2023-10-25	22.79	23.64	22.68	23.53	16.75	qfq	2,429,000	56,675,972	3.20%
2023-10-24	22.55	22.93	22.41	22.80	16.23	qfq	1,736,067	39,383,087	1.42%
2023-10-23	22.53	23.18	22.41	22.48	16.01	qfq	2,488,107	56,414,265	-1.79%
2023-10-20	23.00	23.50	22.66	22.89	16.30	qfq	3,620,890	83,476,012	-3.25%
2023-10-19	24.30	25.01	23.56	23.66	16.85	qfq	4,753,912	115,302,885	0.77%
2023-10-18	23.75	23.93	23.48	23.48	16.72	qfq	1,509,179	35,629,204	-1.59%
2023-10-17	23.83	24.06	23.36	23.86	16.99	qfq	2,787,894	65,842,656	-0.58%
2023-10-16	23.93	24.57	23.81	24.00	17.09	qfq	2,414,995	58,253,989	-0.25%
2023-10-13	24.23	24.23	23.81	24.06	17.13	qfq	1,436,694	34,501,829	-1.03%
2023-10-12	24.49	24.49	24.09	24.31	17.31	qfq	1,599,131	38,762,681	0.25%
2023-10-11	24.39	24.50	24.11	24.25	17.27	qfq	1,773,500	43,088,050	0.29%
2023-10-10	24.31	24.66	24.10	24.18	17.22	qfq	2,010,300	48,942,766	-0.49%
2023-10-09	24.35	24.66	24.12	24.30	17.30	qfq	1,869,996	45,420,040	0.16%
2023-09-28	23.91	24.41	23.91	24.26	17.27	qfq	1,684,247	40,770,275	1.46%
2023-09-27	23.60	24.06	23.60	23.91	17.02	qfq	1,350,913	32,264,497	0.97%
2023-09-26	24.03	24.12	23.64	23.68	16.86	qfq	1,667,700	39,702,884	-1.78%
2023-09-25	24.40	24.55	24.04	24.11	17.17	qfq	1,582,900	38,339,987	-1.39%
2023-09-22	24.14	24.47	24.03	24.45	17.41	qfq	1,888,068	45,927,044	1.12%
2023-09-21	24.40	24.60	24.10	24.18	17.22	qfq	1,797,000	43,732,796	-1.10%
2023-09-20	24.88	25.05	24.38	24.45	17.41	qfq	1,558,928	38,435,976	-1.53%
2023-09-19	25.39	25.39	24.60	24.83	17.68	qfq	2,174,665	53,957,943	-2.05%
2023-09-18	25.53	25.68	25.13	25.35	18.05	qfq	1,261,600	32,056,481	-0.63%
2023-09-15	25.35	25.74	25.20	25.51	18.16	qfq	1,430,500	36,411,216	0.08%
2023-09-14	25.75	25.90	25.25	25.49	18.15	qfq	1,469,000	37,431,748	-1.05%
2023-09-13	26.28	26.37	25.52	25.76	18.34	qfq	1,896,300	48,976,122	-2.02%
2023-09-12	26.48	26.51	26.21	26.29	18.72	qfq	1,775,200	46,727,545	-0.60%
2023-09-11	26.68	26.90	26.36	26.45	18.83	qfq	3,073,359	81,450,602	-1.75%
2023-09-08	26.30	27.45	26.21	26.92	19.17	qfq	3,617,224	97,563,265	1.62%
2023-09-07	26.59	26.98	26.35	26.49	18.86	qfq	2,771,421	73,755,122	-1.19%
2023-09-06	25.93	26.97	25.73	26.81	19.09	qfq	4,416,815	117,496,597	3.12%
2023-09-05	26.00	26.26	25.88	26.00	18.51	qfq	1,824,800	47,568,908	-0.27%
2023-09-04	26.56	26.87	25.75	26.07	18.56	qfq	2,754,835	71,743,710	-0.15%
2023-09-01	26.28	26.45	25.80	26.11	18.59	qfq	1,443,126	37,557,847	-0.65%
2023-08-31	26.45	26.57	26.05	26.28	18.71	qfq	1,150,218	30,209,457	-0.53%
2023-08-30	26.29	26.79	26.00	26.42	18.81	qfq	2,240,587	59,313,128	1.38%
2023-08-29	24.76	26.28	24.76	26.06	18.55	qfq	2,953,819	75,987,711	5.25%
2023-08-28	26.19	26.22	24.72	24.76	17.63	qfq	2,718,998	69,175,040	0.94%
2023-08-25	25.19	25.29	24.40	24.53	17.47	qfq	1,965,707	48,686,908	-3.35%
2023-08-24	25.40	25.58	25.00	25.38	18.07	qfq	1,498,000	37,946,350	-0.31%
2023-08-23	26.10	26.25	25.37	25.46	18.13	qfq	1,715,528	44,019,167	-2.90%
2023-08-22	26.20	26.60	25.75	26.22	18.67	qfq	2,430,700	63,737,283	1.24%
2023-08-21	26.23	26.88	25.88	25.90	18.44	qfq	2,094,100	55,105,901	-1.07%
2023-08-18	26.46	26.76	26.13	26.18	18.64	qfq	2,598,512	68,885,512	-1.21%
2023-08-17	25.07	26.56	24.91	26.50	18.87	qfq	3,520,131	91,548,290	5.66%
2023-08-16	25.49	25.49	25.07	25.08	17.86	qfq	1,300,120	32,795,746	-1.49%
2023-08-15	25.85	26.06	25.27	25.46	18.13	qfq	1,627,528	41,532,519	-1.81%
2023-08-14	25.89	26.27	25.52	25.93	18.46	qfq	1,985,100	51,078,251	-0.84%
2023-08-11	26.36	26.49	26.12	26.15	18.62	qfq	1,415,500	37,243,072	-0.23%
2023-08-10	26.13	26.32	25.88	26.21	18.66	qfq	1,110,791	29,066,939	0.46%
2023-08-09	26.54	26.54	26.00	26.09	18.58	qfq	1,883,836	49,254,792	-1.10%
2023-08-08	26.57	26.68	26.27	26.38	18.78	qfq	1,146,900	30,247,534	-0.68%
2023-08-07	26.49	26.67	26.31	26.56	18.91	qfq	1,256,092	33,317,156	0.00%
2023-08-04	26.50	26.72	26.22	26.56	18.91	qfq	1,827,997	48,373,940	0.30%
2023-08-03	26.91	27.09	26.48	26.48	18.85	qfq	2,073,923	55,298,682	-1.82%
2023-08-02	26.82	27.15	26.82	26.97	19.20	qfq	1,514,513	40,866,594	0.07%
2023-08-01	27.10	27.17	26.70	26.95	19.19	qfq	1,576,250	42,465,248	-0.59%
2023-07-31	26.92	27.28	26.75	27.11	19.30	qfq	2,073,087	56,169,644	0.44%
2023-07-28	26.80	27.10	26.53	26.99	19.22	qfq	1,983,585	53,083,847	0.00%
2023-07-27	27.28	27.52	26.86	26.99	19.22	qfq	2,453,988	66,646,240	-0.74%
2023-07-26	27.60	27.69	27.12	27.19	19.36	qfq	1,402,688	38,262,662	-1.13%
2023-07-25	27.58	27.58	27.16	27.50	19.58	qfq	1,381,867	37,846,757	1.10%
2023-07-24	26.90	27.37	26.76	27.20	19.37	qfq	1,343,700	36,519,071	0.78%
2023-07-21	27.12	27.48	26.95	26.99	19.22	qfq	1,357,890	36,860,887	-0.66%
2023-07-20	27.76	27.88	27.16	27.17	19.35	qfq	1,698,290	46,647,500	-2.13%
2023-07-19	28.48	28.48	27.71	27.76	19.77	qfq	1,270,400	35,419,573	-1.46%
2023-07-18	28.07	28.35	27.81	28.17	20.06	qfq	1,346,300	37,883,109	0.36%