SECURITY DETAIL · RAW DATA

中国海防600764.SH

ASSECNYSTOCK

最近收盘价17.152026-07-17

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）5,138,266

成交额（元）89,058,386

日线记录728

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 5 条

复权因子 728 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
2026-01-09	2026-01-15	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-04	2025-08-08	cash_dividend	0.059	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-13	2024-12-19	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-05	2024-08-09	cash_dividend	0.131	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-11	2023-08-17	cash_dividend	0.247	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	17.56	17.65	17.02	17.15	17.15	qfq	5,138,266	89,058,386	-2.33%
2026-07-16	17.22	17.64	17.12	17.56	17.56	qfq	4,319,700	75,485,112	1.33%
2026-07-15	16.94	17.37	16.94	17.33	17.33	qfq	4,067,502	70,161,391	1.46%
2026-07-14	17.40	17.44	16.83	17.08	17.08	qfq	5,798,434	98,851,636	-1.67%
2026-07-13	18.35	18.38	17.33	17.37	17.37	qfq	7,034,700	123,734,749	-4.87%
2026-07-10	17.56	18.78	17.42	18.26	18.26	qfq	7,734,681	140,997,577	3.40%
2026-07-09	17.64	17.76	17.11	17.66	17.66	qfq	5,587,278	97,389,057	-0.11%
2026-07-08	18.05	18.13	17.65	17.68	17.68	qfq	4,678,200	83,260,109	-2.00%
2026-07-07	18.73	18.73	17.93	18.04	18.04	qfq	5,292,799	96,280,984	-3.43%
2026-07-06	18.75	18.97	18.55	18.68	18.68	qfq	5,297,200	98,954,610	-0.32%
2026-07-03	18.10	18.95	18.08	18.74	18.74	qfq	7,409,045	137,713,390	3.65%
2026-07-02	18.01	18.46	17.91	18.08	18.08	qfq	5,943,501	108,276,907	0.00%
2026-07-01	17.37	18.37	17.37	18.08	18.08	qfq	9,454,794	170,242,065	3.73%
2026-06-30	17.21	17.45	17.14	17.43	17.43	qfq	5,549,605	96,103,463	0.98%
2026-06-29	17.28	17.55	17.02	17.26	17.26	qfq	6,037,340	104,290,540	-0.29%
2026-06-26	17.96	17.96	17.28	17.31	17.31	qfq	5,729,426	99,782,306	-3.62%
2026-06-25	18.25	18.28	17.80	17.96	17.96	qfq	4,548,400	81,795,792	-1.32%
2026-06-24	18.60	18.63	18.06	18.20	18.20	qfq	4,347,101	79,257,324	-1.62%
2026-06-23	19.00	19.20	18.41	18.50	18.50	qfq	5,249,150	98,676,433	-3.90%
2026-06-22	18.68	19.26	18.13	19.25	19.25	qfq	6,627,112	123,450,987	2.83%
2026-06-18	19.20	19.25	18.72	18.72	18.72	qfq	5,661,800	107,167,122	-2.90%
2026-06-17	19.36	19.53	19.20	19.28	19.28	qfq	4,387,700	84,819,039	-0.77%
2026-06-16	19.56	19.57	19.22	19.43	19.43	qfq	4,179,000	81,033,312	-0.66%
2026-06-15	19.18	19.61	19.10	19.56	19.56	qfq	5,189,800	101,013,625	1.66%
2026-06-12	18.88	19.34	18.78	19.24	19.24	qfq	8,674,226	165,888,587	2.45%
2026-06-11	18.88	19.00	18.47	18.78	18.78	qfq	6,505,000	121,382,076	-1.52%
2026-06-10	19.34	19.59	18.79	19.07	19.07	qfq	7,665,886	146,133,086	-2.10%
2026-06-09	19.75	19.77	19.26	19.48	19.48	qfq	4,651,441	90,397,086	-1.02%
2026-06-08	19.95	20.07	19.39	19.68	19.68	qfq	6,369,082	125,654,950	-3.05%
2026-06-05	20.66	20.74	20.25	20.30	20.30	qfq	5,561,900	114,055,790	-1.98%
2026-06-04	20.52	20.80	20.46	20.71	20.71	qfq	3,241,300	66,922,337	0.53%
2026-06-03	20.80	20.92	20.50	20.60	20.60	qfq	2,686,991	55,568,917	-1.01%
2026-06-02	21.10	21.23	20.73	20.81	20.81	qfq	3,405,937	71,185,500	-1.37%
2026-06-01	20.39	21.19	20.39	21.10	21.10	qfq	4,494,378	94,060,124	3.18%
2026-05-29	20.93	20.93	20.38	20.45	20.45	qfq	4,130,610	84,980,094	-1.78%
2026-05-28	20.93	21.06	20.41	20.82	20.82	qfq	4,275,637	88,618,476	-0.57%
2026-05-27	21.42	21.59	20.80	20.94	20.94	qfq	4,258,400	89,828,061	-2.51%
2026-05-26	21.71	21.71	21.11	21.48	21.48	qfq	4,651,900	99,257,113	-1.06%
2026-05-25	21.65	21.79	21.52	21.71	21.71	qfq	3,715,700	80,379,975	0.28%
2026-05-22	21.70	21.83	21.57	21.65	21.65	qfq	4,255,400	92,383,819	-0.23%
2026-05-21	22.28	22.43	21.68	21.70	21.70	qfq	6,411,963	141,728,641	-2.56%
2026-05-20	22.30	22.40	22.12	22.27	22.27	qfq	3,598,451	80,008,730	-0.93%
2026-05-19	22.32	22.54	22.11	22.48	22.48	qfq	4,291,400	95,799,813	0.72%
2026-05-18	22.89	22.94	22.20	22.32	22.32	qfq	6,191,600	138,973,520	-2.75%
2026-05-15	23.43	23.63	22.90	22.95	22.95	qfq	6,131,100	142,320,250	-2.05%
2026-05-14	24.27	24.33	23.43	23.43	23.43	qfq	7,719,200	182,840,916	-3.46%
2026-05-13	24.04	24.30	23.97	24.27	24.27	qfq	5,027,201	121,742,563	0.66%
2026-05-12	24.46	24.46	23.91	24.11	24.11	qfq	5,474,000	132,000,987	-1.43%
2026-05-11	24.38	24.52	24.11	24.46	24.46	qfq	8,222,149	199,880,963	0.45%
2026-05-08	23.77	24.39	23.60	24.35	24.35	qfq	8,665,923	209,486,546	2.14%
2026-05-07	23.81	23.85	23.65	23.84	23.84	qfq	5,167,637	122,701,112	0.13%
2026-05-06	23.63	24.09	23.52	23.81	23.81	qfq	7,011,563	167,636,016	0.80%
2026-04-30	23.75	23.80	23.44	23.62	23.62	qfq	7,540,700	178,056,740	-1.58%
2026-04-29	24.00	24.10	23.75	24.00	24.00	qfq	5,355,700	128,178,363	0.00%
2026-04-28	23.79	24.65	23.67	24.00	24.00	qfq	8,475,423	206,050,278	0.84%
2026-04-27	24.02	24.09	23.69	23.80	23.80	qfq	5,640,790	134,402,555	-0.79%
2026-04-24	24.50	24.58	23.88	23.99	23.99	qfq	6,234,180	150,034,125	-2.84%
2026-04-23	24.40	24.90	24.36	24.69	24.69	qfq	8,063,005	199,014,920	1.11%
2026-04-22	24.53	24.56	24.32	24.42	24.42	qfq	4,055,400	98,962,788	-1.09%
2026-04-21	24.78	25.15	24.50	24.69	24.69	qfq	6,438,894	159,281,261	-0.32%
2026-04-20	24.38	24.93	24.36	24.77	24.77	qfq	7,876,462	194,346,933	1.85%
2026-04-17	24.24	24.35	23.71	24.32	24.32	qfq	6,558,300	157,935,401	0.16%
2026-04-16	24.23	24.32	24.11	24.28	24.28	qfq	4,280,592	103,656,163	0.33%
2026-04-15	24.49	24.55	24.15	24.20	24.20	qfq	3,285,600	80,025,402	-0.74%
2026-04-14	24.31	24.46	24.13	24.38	24.38	qfq	3,604,100	87,415,369	0.66%
2026-04-13	24.06	24.35	23.88	24.22	24.22	qfq	4,647,000	112,364,456	0.75%
2026-04-10	23.80	24.19	23.80	24.04	24.04	qfq	3,912,003	94,210,293	1.18%
2026-04-09	23.96	23.99	23.72	23.76	23.76	qfq	3,725,100	88,846,713	-1.61%
2026-04-08	23.88	24.18	23.81	24.15	24.15	qfq	5,154,311	123,749,615	2.81%
2026-04-07	23.32	23.60	23.29	23.49	23.49	qfq	2,472,100	58,006,998	0.43%
2026-04-03	23.86	23.97	23.17	23.39	23.39	qfq	3,207,300	75,186,799	-1.85%
2026-04-02	24.02	24.26	23.79	23.83	23.83	qfq	3,301,950	79,146,240	-1.49%
2026-04-01	24.06	24.26	23.91	24.19	24.19	qfq	4,657,763	112,222,119	1.85%
2026-03-31	23.93	24.25	23.75	23.75	23.75	qfq	3,315,500	79,548,691	-0.88%
2026-03-30	23.75	24.01	23.57	23.96	23.96	qfq	3,113,050	74,111,596	0.00%
2026-03-27	23.37	24.08	23.30	23.96	23.96	qfq	3,676,826	87,711,939	1.23%
2026-03-26	24.21	24.21	23.56	23.67	23.67	qfq	4,994,167	118,919,482	-2.27%
2026-03-25	23.85	24.35	23.85	24.22	24.22	qfq	6,137,700	148,072,125	1.64%
2026-03-24	23.56	23.88	23.15	23.83	23.83	qfq	7,149,800	168,405,594	2.58%
2026-03-23	24.83	24.83	22.98	23.23	23.23	qfq	14,393,592	340,282,759	-8.04%
2026-03-20	26.02	26.10	25.25	25.26	25.26	qfq	5,647,569	144,445,554	-2.51%
2026-03-19	26.19	26.28	25.82	25.91	25.91	qfq	5,798,400	150,878,428	-2.12%
2026-03-18	26.50	26.55	26.07	26.47	26.47	qfq	6,027,346	158,315,011	-0.34%
2026-03-17	27.01	27.09	26.50	26.56	26.56	qfq	7,303,050	195,539,487	-2.06%
2026-03-16	27.20	27.78	26.89	27.12	27.12	qfq	11,462,218	312,936,154	1.50%
2026-03-13	26.95	27.20	26.67	26.72	26.72	qfq	7,147,226	191,912,185	-1.07%
2026-03-12	27.42	27.42	26.89	27.01	27.01	qfq	6,003,297	162,418,854	-1.60%
2026-03-11	27.79	27.95	27.35	27.45	27.45	qfq	6,044,137	166,297,038	-1.26%
2026-03-10	27.63	28.18	27.63	27.80	27.80	qfq	5,959,957	166,109,085	0.32%
2026-03-09	28.20	28.55	27.42	27.71	27.71	qfq	8,379,852	232,347,751	-3.01%
2026-03-06	28.07	28.94	27.98	28.57	28.57	qfq	9,206,111	263,513,644	1.10%
2026-03-05	29.00	29.00	28.00	28.26	28.26	qfq	8,934,962	253,800,304	-1.74%
2026-03-04	28.12	29.04	27.73	28.76	28.76	qfq	9,941,311	284,321,409	0.77%
2026-03-03	29.59	29.85	28.40	28.54	28.54	qfq	15,621,549	451,747,884	-3.97%
2026-03-02	30.03	30.26	29.33	29.72	29.72	qfq	20,994,710	625,780,335	1.54%
2026-02-27	28.98	29.57	28.83	29.27	29.27	qfq	9,133,192	267,099,191	0.72%
2026-02-26	29.00	29.26	28.78	29.06	29.06	qfq	9,617,225	278,615,342	-0.14%
2026-02-25	29.00	29.41	28.82	29.10	29.10	qfq	10,357,079	301,991,560	-0.27%
2026-02-24	28.63	29.32	28.31	29.18	29.18	qfq	13,604,153	394,452,041	1.25%
2026-02-13	28.47	29.25	28.30	28.82	28.82	qfq	12,662,429	366,537,963	1.05%
2026-02-12	28.28	28.82	27.82	28.52	28.52	qfq	10,860,205	308,930,092	0.14%
2026-02-11	28.28	28.75	27.96	28.48	28.48	qfq	9,900,564	281,170,758	0.56%
2026-02-10	27.80	28.46	27.58	28.32	28.32	qfq	9,891,252	278,864,608	2.05%
2026-02-09	27.58	27.79	27.51	27.75	27.75	qfq	5,685,514	157,335,740	1.43%
2026-02-06	27.71	27.81	27.29	27.36	27.36	qfq	6,079,965	167,192,300	-1.83%
2026-02-05	27.88	28.20	27.65	27.87	27.87	qfq	6,300,115	176,037,078	-0.25%
2026-02-04	27.58	28.39	27.40	27.94	27.94	qfq	9,303,779	260,399,944	1.38%
2026-02-03	26.41	27.69	26.41	27.56	27.56	qfq	11,668,981	316,414,241	5.11%
2026-02-02	26.85	27.30	26.19	26.22	26.22	qfq	10,248,695	274,141,377	-2.42%
2026-01-30	27.60	27.80	26.60	26.87	26.87	qfq	9,982,041	269,423,189	-2.79%
2026-01-29	28.23	28.30	27.59	27.64	27.64	qfq	10,064,956	280,969,506	-2.64%
2026-01-28	28.52	29.10	28.21	28.39	28.39	qfq	7,416,597	211,669,047	-0.63%
2026-01-27	28.64	28.76	27.95	28.57	28.57	qfq	8,031,431	227,752,719	-0.49%
2026-01-26	29.33	29.39	28.50	28.71	28.71	qfq	9,810,716	283,060,692	-2.05%
2026-01-23	29.22	29.50	28.82	29.31	29.31	qfq	11,240,140	328,924,156	0.31%
2026-01-22	28.35	29.47	28.34	29.22	29.22	qfq	13,319,979	387,242,535	2.85%
2026-01-21	28.27	28.61	28.15	28.41	28.41	qfq	8,948,816	253,868,690	-0.18%
2026-01-20	28.70	28.90	28.23	28.46	28.46	qfq	8,492,733	242,017,479	-1.18%
2026-01-19	27.90	29.13	27.80	28.80	28.80	qfq	13,052,757	374,219,498	3.08%
2026-01-16	28.54	28.69	27.70	27.94	27.94	qfq	14,779,662	413,892,853	-2.14%
2026-01-15	29.04	29.04	28.43	28.55	28.55	qfq	9,583,289	274,714,895	-2.29%
2026-01-14	29.19	29.99	28.80	29.22	29.15	qfq	16,626,982	489,713,247	0.03%
2026-01-13	30.65	30.66	29.00	29.21	29.14	qfq	21,200,466	624,096,581	-4.88%
2026-01-12	30.07	30.77	30.05	30.71	30.64	qfq	22,966,030	701,434,985	2.16%
2026-01-09	29.70	30.46	29.58	30.06	29.99	qfq	26,712,746	801,154,994	2.31%
2026-01-08	28.10	29.70	27.96	29.38	29.31	qfq	27,153,979	788,764,759	4.89%
2026-01-07	28.41	28.42	27.95	28.01	27.94	qfq	11,802,929	331,972,673	-1.44%
2026-01-06	27.80	28.49	27.71	28.42	28.35	qfq	16,982,610	477,592,371	1.68%
2026-01-05	27.51	28.18	27.30	27.95	27.88	qfq	15,278,372	423,662,917	2.23%
2025-12-31	27.12	27.50	26.91	27.34	27.27	qfq	10,993,023	299,511,935	1.26%
2025-12-30	27.30	27.55	27.00	27.00	26.94	qfq	10,037,023	273,427,694	-0.74%
2025-12-29	27.16	27.40	27.05	27.20	27.13	qfq	8,658,435	235,583,618	0.48%
2025-12-26	27.34	27.34	26.81	27.07	27.01	qfq	9,171,404	247,944,742	-0.62%
2025-12-25	26.60	27.33	26.60	27.24	27.17	qfq	11,401,022	309,526,092	1.91%
2025-12-24	26.37	26.80	26.26	26.73	26.67	qfq	8,241,940	219,357,086	1.29%
2025-12-23	26.51	26.59	26.31	26.39	26.33	qfq	5,545,397	146,618,503	-0.38%
2025-12-22	26.65	26.76	26.41	26.49	26.43	qfq	7,682,600	204,555,589	-0.26%
2025-12-19	26.26	26.75	26.16	26.56	26.50	qfq	8,240,010	218,640,890	1.18%
2025-12-18	26.18	26.40	25.94	26.25	26.19	qfq	6,738,175	176,689,884	0.23%
2025-12-17	26.03	26.28	25.76	26.19	26.13	qfq	7,620,134	198,177,263	-0.04%
2025-12-16	26.40	26.47	25.82	26.20	26.14	qfq	11,011,807	286,602,552	-1.06%
2025-12-15	26.90	27.18	26.48	26.48	26.42	qfq	9,865,501	264,009,913	-2.03%
2025-12-12	26.68	27.09	26.68	27.03	26.97	qfq	8,516,846	229,520,747	0.75%
2025-12-11	27.45	27.49	26.81	26.83	26.77	qfq	12,094,345	326,990,458	-2.58%
2025-12-10	27.88	27.95	27.31	27.54	27.47	qfq	11,734,986	323,560,297	-1.78%
2025-12-09	28.07	28.40	27.90	28.04	27.97	qfq	10,366,376	291,725,195	-0.11%
2025-12-08	28.12	28.56	27.88	28.07	28.00	qfq	13,606,220	383,404,548	0.32%
2025-12-05	27.70	28.06	27.64	27.98	27.91	qfq	7,961,592	222,278,495	0.90%
2025-12-04	28.50	28.57	27.68	27.73	27.66	qfq	14,999,561	419,110,079	-3.61%
2025-12-03	29.69	29.74	28.60	28.77	28.70	qfq	19,246,852	558,743,513	-3.88%
2025-12-02	29.99	30.39	29.62	29.93	29.86	qfq	13,957,718	419,559,832	-0.20%
2025-12-01	30.16	30.20	29.90	29.99	29.92	qfq	12,752,184	382,825,039	-1.06%
2025-11-28	30.09	30.37	29.52	30.31	30.24	qfq	14,436,872	434,301,975	1.13%
2025-11-27	30.79	30.80	29.90	29.97	29.90	qfq	26,164,397	793,376,016	-3.70%
2025-11-26	32.39	32.45	31.08	31.12	31.05	qfq	23,651,052	741,562,184	-5.55%
2025-11-25	33.23	34.18	32.66	32.95	32.87	qfq	43,415,672	1,446,876,988	-1.96%
2025-11-24	30.16	33.61	30.08	33.61	33.53	qfq	39,186,852	1,282,154,823	10.02%
2025-11-21	29.60	31.30	29.02	30.55	30.48	qfq	17,228,607	522,516,475	2.38%
2025-11-20	30.01	30.40	29.82	29.84	29.77	qfq	11,033,340	331,519,068	-3.87%
2025-11-19	29.49	32.22	29.18	31.04	30.97	qfq	20,342,412	624,914,737	5.18%
2025-11-18	30.47	30.47	29.01	29.51	29.44	qfq	11,606,152	342,971,082	-3.56%
2025-11-17	31.20	31.65	30.40	30.60	30.53	qfq	12,181,424	376,845,356	2.41%
2025-11-14	30.22	30.29	29.86	29.88	29.81	qfq	4,513,181	135,712,780	-0.99%
2025-11-13	30.10	30.22	29.99	30.18	30.11	qfq	3,619,417	108,905,341	0.13%
2025-11-12	30.26	30.30	29.96	30.14	30.07	qfq	3,478,700	104,629,767	-0.59%
2025-11-11	30.53	30.78	30.18	30.32	30.25	qfq	4,656,611	141,527,225	-0.66%
2025-11-10	30.80	30.87	30.21	30.52	30.45	qfq	6,348,709	193,054,567	-1.45%
2025-11-07	31.40	31.71	30.76	30.97	30.90	qfq	6,745,716	210,505,248	-1.24%
2025-11-06	31.27	31.42	30.96	31.36	31.28	qfq	4,948,636	154,221,680	0.26%
2025-11-05	31.60	31.76	31.08	31.28	31.21	qfq	6,506,801	204,197,844	-1.14%
2025-11-04	31.70	32.10	31.47	31.64	31.56	qfq	5,320,101	168,619,552	-0.44%
2025-11-03	30.66	32.30	30.54	31.78	31.70	qfq	11,515,895	363,012,044	4.06%
2025-10-31	30.50	30.88	30.35	30.54	30.47	qfq	3,945,744	120,674,322	-0.39%
2025-10-30	31.21	31.28	30.57	30.66	30.59	qfq	5,556,957	171,141,881	-2.11%
2025-10-29	31.29	31.50	30.86	31.32	31.24	qfq	6,301,101	196,632,266	-1.17%
2025-10-28	30.90	31.88	30.72	31.69	31.61	qfq	10,057,384	316,578,123	2.66%
2025-10-27	30.71	31.07	30.68	30.87	30.80	qfq	4,060,881	125,380,281	0.52%
2025-10-24	30.94	30.99	30.57	30.71	30.64	qfq	3,980,966	122,457,499	0.49%
2025-10-23	30.41	30.59	29.86	30.56	30.49	qfq	3,601,790	108,571,309	0.46%
2025-10-22	30.90	30.90	30.38	30.42	30.35	qfq	3,766,500	115,033,238	-2.06%
2025-10-21	30.80	31.25	30.80	31.06	30.99	qfq	4,273,424	132,831,620	0.75%
2025-10-20	31.04	31.23	30.41	30.83	30.76	qfq	4,427,200	136,231,761	-0.13%
2025-10-17	31.75	31.92	30.75	30.87	30.80	qfq	5,952,840	185,826,393	-2.99%
2025-10-16	32.55	32.84	31.70	31.82	31.74	qfq	5,159,000	165,900,776	-2.18%
2025-10-15	32.50	32.65	31.83	32.53	32.45	qfq	5,707,060	184,182,395	-0.12%
2025-10-14	32.50	33.26	32.25	32.57	32.49	qfq	14,503,030	474,425,797	1.18%
2025-10-13	31.19	32.30	31.08	32.19	32.11	qfq	9,780,539	310,674,138	0.97%
2025-10-10	31.18	32.52	31.02	31.88	31.80	qfq	12,354,943	394,898,025	2.25%
2025-10-09	31.28	31.32	30.85	31.18	31.11	qfq	6,408,897	199,529,969	-0.42%
2025-09-30	30.36	31.52	30.20	31.31	31.23	qfq	10,598,474	328,939,539	3.13%
2025-09-29	30.13	30.54	29.68	30.36	30.29	qfq	6,064,963	182,604,191	0.63%
2025-09-26	30.10	30.99	29.89	30.17	30.10	qfq	8,034,782	243,864,895	0.23%
2025-09-25	30.32	30.45	30.07	30.10	30.03	qfq	5,179,100	156,470,293	-1.25%
2025-09-24	30.20	30.50	30.00	30.48	30.41	qfq	4,850,800	146,875,246	0.23%
2025-09-23	31.18	31.70	29.90	30.41	30.34	qfq	9,068,126	277,090,191	-1.93%
2025-09-22	30.30	31.06	30.04	31.01	30.94	qfq	7,397,152	226,833,466	2.41%
2025-09-19	30.70	31.34	30.18	30.28	30.21	qfq	8,584,444	263,496,738	-1.66%
2025-09-18	30.37	31.81	30.27	30.79	30.72	qfq	14,601,734	453,033,137	0.79%
2025-09-17	30.21	30.99	30.00	30.55	30.48	qfq	10,160,853	311,289,035	1.13%
2025-09-16	30.29	30.37	29.78	30.21	30.14	qfq	6,034,835	181,497,440	-0.56%
2025-09-15	30.94	31.06	30.25	30.38	30.31	qfq	6,749,708	205,910,794	-1.87%
2025-09-12	30.37	31.10	30.21	30.96	30.89	qfq	10,654,610	328,632,275	1.98%
2025-09-11	30.17	30.53	29.95	30.36	30.29	qfq	8,389,712	254,234,610	0.63%
2025-09-10	30.22	30.50	29.92	30.17	30.10	qfq	6,106,550	184,186,864	-0.10%
2025-09-09	30.30	30.60	30.02	30.20	30.13	qfq	5,778,069	175,139,459	-0.66%
2025-09-08	31.10	31.10	29.82	30.40	30.33	qfq	11,130,090	337,059,396	-2.47%
2025-09-05	30.94	31.26	30.36	31.17	31.10	qfq	7,737,651	238,763,466	0.74%
2025-09-04	31.91	31.92	30.78	30.94	30.87	qfq	10,421,903	325,136,707	-3.31%
2025-09-03	34.55	34.65	31.96	32.00	31.92	qfq	16,392,986	538,349,881	-7.11%
2025-09-02	35.16	35.17	33.60	34.45	34.37	qfq	11,818,029	404,274,316	-1.96%
2025-09-01	35.78	35.90	34.82	35.14	35.06	qfq	9,830,851	345,899,411	-1.79%
2025-08-29	35.79	35.95	34.86	35.78	35.69	qfq	14,915,812	528,565,151	-0.69%
2025-08-28	34.55	36.05	33.60	36.03	35.94	qfq	21,505,404	751,756,230	4.22%
2025-08-27	35.75	35.95	34.50	34.57	34.49	qfq	13,258,119	469,276,356	-2.92%
2025-08-26	36.44	36.66	35.55	35.61	35.52	qfq	14,140,612	509,419,878	-3.15%
2025-08-25	37.00	37.00	36.08	36.77	36.68	qfq	18,037,719	659,371,606	-0.94%
2025-08-22	34.46	37.30	34.22	37.12	37.03	qfq	32,929,365	1,196,690,877	7.72%
2025-08-21	34.90	35.05	34.38	34.46	34.38	qfq	8,361,800	289,675,027	-1.49%
2025-08-20	35.72	35.77	34.40	34.98	34.90	qfq	16,036,115	562,255,541	-2.02%
2025-08-19	36.50	37.20	35.52	35.70	35.61	qfq	22,208,040	803,984,152	-2.16%
2025-08-18	35.58	36.80	35.52	36.49	36.40	qfq	32,750,540	1,185,908,041	7.58%
2025-08-15	33.68	34.21	33.65	33.92	33.84	qfq	8,158,333	277,228,140	0.12%
2025-08-14	34.80	34.81	33.85	33.88	33.80	qfq	10,619,122	363,049,771	-2.84%
2025-08-13	34.95	35.30	34.57	34.87	34.79	qfq	9,602,989	334,423,918	-0.06%
2025-08-12	35.84	36.09	34.61	34.89	34.81	qfq	12,311,324	431,342,686	-2.65%
2025-08-11	35.69	36.35	35.27	35.84	35.75	qfq	11,243,357	403,917,810	0.73%
2025-08-08	36.29	36.35	35.53	35.58	35.49	qfq	8,197,304	293,550,671	-1.98%
2025-08-07	37.19	37.20	36.15	36.30	36.15	qfq	13,166,374	478,810,674	-2.58%
2025-08-06	35.77	37.50	35.75	37.26	37.11	qfq	21,916,582	807,743,817	3.53%
2025-08-05	36.44	36.70	35.64	35.99	35.85	qfq	12,907,471	465,139,441	-0.58%
2025-08-04	34.43	36.50	34.37	36.20	36.05	qfq	22,253,216	797,352,387	5.17%
2025-08-01	34.17	34.92	33.20	34.42	34.28	qfq	8,282,821	283,901,993	0.64%
2025-07-31	35.72	35.72	34.02	34.20	34.06	qfq	12,429,662	432,240,688	-4.23%
2025-07-30	35.52	36.02	35.01	35.71	35.57	qfq	11,606,105	412,715,471	0.53%
2025-07-29	35.41	35.72	34.91	35.52	35.38	qfq	8,199,373	289,164,353	-0.31%
2025-07-28	35.48	35.85	34.94	35.63	35.49	qfq	11,075,011	392,086,743	0.62%
2025-07-25	34.75	35.76	34.75	35.41	35.27	qfq	12,783,702	452,659,407	1.69%
2025-07-24	34.30	35.01	34.28	34.82	34.68	qfq	7,177,959	249,457,257	0.78%
2025-07-23	34.68	34.74	34.10	34.55	34.41	qfq	7,365,900	253,243,795	-1.23%
2025-07-22	34.85	35.52	34.55	34.98	34.84	qfq	10,539,110	368,715,902	0.03%
2025-07-21	34.37	35.30	34.01	34.97	34.83	qfq	11,998,500	418,964,084	1.78%
2025-07-18	33.79	34.68	33.60	34.36	34.22	qfq	13,009,733	446,312,451	1.69%
2025-07-17	33.37	33.87	33.25	33.79	33.65	qfq	10,003,267	336,176,493	1.26%
2025-07-16	34.00	34.19	33.35	33.37	33.24	qfq	9,043,252	303,779,775	-2.60%
2025-07-15	34.35	34.85	34.03	34.26	34.12	qfq	10,757,799	369,712,806	-1.10%
2025-07-14	34.35	35.55	34.14	34.64	34.50	qfq	15,373,407	536,620,654	-0.17%
2025-07-11	34.08	35.22	33.65	34.70	34.56	qfq	17,478,989	604,899,553	2.09%
2025-07-10	33.22	34.22	32.77	33.99	33.85	qfq	12,899,625	435,336,674	1.77%
2025-07-09	34.33	35.12	33.37	33.40	33.27	qfq	15,529,114	529,713,752	-1.74%
2025-07-08	32.90	34.27	32.80	33.99	33.85	qfq	15,791,737	529,248,174	2.44%
2025-07-07	32.15	33.25	32.10	33.18	33.05	qfq	16,684,879	548,629,084	2.66%
2025-07-04	32.50	32.70	31.77	32.32	32.19	qfq	17,532,648	563,474,573	-1.61%
2025-07-03	34.10	34.36	32.73	32.85	32.72	qfq	28,569,171	950,928,669	-6.97%
2025-07-02	36.01	39.00	34.53	35.31	35.17	qfq	44,900,869	1,635,398,251	-1.67%
2025-07-01	33.59	37.40	33.20	35.91	35.77	qfq	29,939,561	1,056,006,101	5.62%
2025-06-30	32.16	34.27	32.05	34.00	33.86	qfq	19,309,785	643,475,452	5.99%
2025-06-27	32.43	33.19	32.06	32.08	31.95	qfq	14,278,741	463,752,900	-2.08%
2025-06-26	31.55	34.71	31.23	32.76	32.63	qfq	28,250,443	940,658,906	3.74%
2025-06-25	30.16	31.90	30.05	31.58	31.45	qfq	16,986,600	531,817,980	4.50%
2025-06-24	29.76	30.50	29.25	30.22	30.10	qfq	10,887,027	326,730,669	-0.82%
2025-06-23	29.38	30.77	28.84	30.47	30.35	qfq	13,666,575	410,711,032	3.85%
2025-06-20	28.93	30.10	28.61	29.34	29.22	qfq	8,966,917	264,191,552	1.00%
2025-06-19	29.47	29.53	28.68	29.05	28.93	qfq	6,683,695	193,449,687	-1.99%
2025-06-18	28.95	30.32	28.82	29.64	29.52	qfq	11,738,695	347,455,728	2.10%
2025-06-17	29.12	29.15	28.73	29.03	28.91	qfq	3,939,800	113,958,917	-0.75%
2025-06-16	29.05	29.39	28.54	29.25	29.13	qfq	4,746,200	138,371,675	0.69%
2025-06-13	28.81	29.19	28.71	29.05	28.93	qfq	5,768,144	167,195,588	1.18%
2025-06-12	28.82	28.87	28.51	28.71	28.59	qfq	2,946,946	84,539,842	-0.79%
2025-06-11	28.84	29.39	28.63	28.94	28.82	qfq	3,397,000	98,838,773	0.31%
2025-06-10	29.18	29.18	28.42	28.85	28.73	qfq	4,729,300	136,018,610	-1.13%
2025-06-09	29.08	29.46	29.01	29.18	29.06	qfq	5,310,700	155,459,607	0.34%
2025-06-06	28.91	29.47	28.79	29.08	28.96	qfq	6,811,036	198,848,079	0.76%
2025-06-05	28.94	28.96	28.62	28.86	28.74	qfq	3,937,000	113,534,006	-0.28%
2025-06-04	29.20	29.29	28.82	28.94	28.82	qfq	5,390,900	156,466,059	-0.89%
2025-06-03	28.90	29.49	28.50	29.20	29.08	qfq	8,492,800	247,698,524	1.11%
2025-05-30	28.25	29.00	28.02	28.88	28.76	qfq	8,082,263	231,092,572	1.94%
2025-05-29	27.84	28.55	27.74	28.33	28.22	qfq	5,552,148	156,913,234	1.72%
2025-05-28	27.77	28.06	27.71	27.85	27.74	qfq	3,303,100	92,118,802	0.07%
2025-05-27	27.91	28.08	27.50	27.83	27.72	qfq	4,450,256	123,415,913	-0.89%
2025-05-26	28.70	28.83	27.87	28.08	27.97	qfq	6,472,119	182,253,316	-2.13%
2025-05-23	27.63	29.60	27.53	28.69	28.57	qfq	15,721,300	453,738,456	3.42%
2025-05-22	27.95	28.17	27.73	27.74	27.63	qfq	3,069,000	85,654,329	-1.25%
2025-05-21	28.22	28.36	27.91	28.09	27.98	qfq	3,600,356	101,086,462	-0.32%
2025-05-20	28.20	28.35	27.91	28.18	28.07	qfq	3,451,960	97,208,370	-0.21%
2025-05-19	27.76	28.41	27.41	28.24	28.13	qfq	5,895,100	164,714,385	1.69%
2025-05-16	27.75	28.09	27.65	27.77	27.66	qfq	3,471,101	96,653,360	0.07%
2025-05-15	28.05	28.23	27.75	27.75	27.64	qfq	4,301,706	120,074,702	-1.42%
2025-05-14	28.49	28.61	28.10	28.15	28.04	qfq	7,229,251	204,297,161	-1.44%
2025-05-13	29.50	29.50	28.48	28.56	28.45	qfq	10,662,148	307,011,989	-3.58%
2025-05-12	28.85	30.15	28.20	29.62	29.50	qfq	16,507,455	486,964,472	3.06%
2025-05-09	29.26	29.26	28.50	28.74	28.62	qfq	7,210,501	207,668,516	-1.81%
2025-05-08	29.00	29.32	28.59	29.27	29.15	qfq	9,797,044	284,329,613	0.00%
2025-05-07	28.76	29.50	28.36	29.27	29.15	qfq	15,316,669	443,376,572	2.49%
2025-05-06	27.99	28.56	27.87	28.56	28.45	qfq	7,086,201	200,308,049	2.92%
2025-04-30	27.95	28.22	27.64	27.75	27.64	qfq	6,736,810	187,133,614	-1.74%
2025-04-29	27.50	28.26	27.34	28.24	28.13	qfq	5,714,535	159,777,764	2.58%
2025-04-28	28.15	28.29	27.47	27.53	27.42	qfq	4,621,964	128,508,296	-2.13%
2025-04-25	27.69	28.30	27.50	28.13	28.02	qfq	4,851,558	135,770,020	1.59%
2025-04-24	28.43	28.49	27.65	27.69	27.58	qfq	5,871,644	164,039,162	-2.77%
2025-04-23	28.50	28.62	28.27	28.48	28.37	qfq	4,635,700	131,881,089	0.18%
2025-04-22	28.69	28.72	28.42	28.43	28.32	qfq	4,758,600	135,774,734	-1.08%
2025-04-21	28.49	28.89	28.41	28.74	28.62	qfq	6,059,446	173,690,272	-0.03%
2025-04-18	28.32	29.07	28.08	28.75	28.63	qfq	8,346,900	239,728,095	0.52%
2025-04-17	27.94	28.80	27.85	28.60	28.49	qfq	9,658,832	274,169,291	1.67%
2025-04-16	28.79	28.97	28.00	28.13	28.02	qfq	6,678,773	189,777,746	-2.29%
2025-04-15	29.41	29.46	28.56	28.79	28.67	qfq	7,475,300	215,602,621	-2.74%
2025-04-14	29.89	29.89	29.23	29.60	29.48	qfq	9,586,353	282,949,653	-0.97%
2025-04-11	29.73	30.05	29.10	29.89	29.77	qfq	15,743,928	466,599,481	0.54%
2025-04-10	29.98	30.58	29.30	29.73	29.61	qfq	25,910,225	774,264,010	3.62%
2025-04-09	27.20	28.69	27.00	28.69	28.57	qfq	17,241,245	483,779,216	10.01%
2025-04-08	24.90	26.30	24.90	26.08	25.98	qfq	9,124,911	235,713,402	1.76%
2025-04-07	26.95	27.68	25.63	25.63	25.53	qfq	10,360,899	273,717,303	-10.01%
2025-04-03	27.65	28.95	27.41	28.48	28.37	qfq	9,794,522	277,016,997	2.01%
2025-04-02	28.47	28.54	27.84	27.92	27.81	qfq	6,376,250	179,112,104	-2.04%
2025-04-01	28.39	28.96	28.13	28.50	28.39	qfq	10,304,014	294,818,414	1.75%
2025-03-31	28.33	28.36	27.46	28.01	27.90	qfq	7,813,200	217,598,005	-1.44%
2025-03-28	28.31	28.82	28.11	28.42	28.31	qfq	9,331,197	265,260,557	-0.84%
2025-03-27	29.41	29.51	28.31	28.66	28.54	qfq	13,129,239	377,681,304	-3.04%
2025-03-26	29.63	30.63	29.31	29.56	29.44	qfq	16,745,166	500,091,935	-2.05%
2025-03-25	31.02	31.46	29.50	30.18	30.06	qfq	21,499,301	657,630,531	-5.66%
2025-03-24	31.64	32.70	30.00	31.99	31.86	qfq	28,506,705	895,929,076	1.11%
2025-03-21	30.98	33.94	30.85	31.64	31.51	qfq	37,192,981	1,205,940,057	2.56%
2025-03-20	30.01	31.42	29.81	30.85	30.73	qfq	20,759,381	637,418,865	2.02%
2025-03-19	31.18	31.30	30.10	30.24	30.12	qfq	17,514,136	535,611,085	-3.88%
2025-03-18	31.36	32.54	31.15	31.46	31.33	qfq	23,368,713	740,124,619	-2.30%
2025-03-17	33.28	35.00	31.60	32.20	32.07	qfq	37,936,357	1,250,720,152	-1.23%
2025-03-14	30.24	32.60	29.64	32.60	32.47	qfq	34,671,569	1,085,344,384	9.99%
2025-03-13	28.10	29.68	27.85	29.64	29.52	qfq	14,234,201	410,553,525	5.74%
2025-03-12	28.61	28.62	27.98	28.03	27.92	qfq	6,823,882	192,540,093	-1.99%
2025-03-11	27.50	28.81	27.30	28.60	28.49	qfq	9,340,230	264,084,437	2.84%
2025-03-10	27.82	28.08	27.35	27.81	27.70	qfq	6,662,542	185,089,192	1.98%
2025-03-07	27.39	28.51	26.99	27.27	27.16	qfq	9,822,182	272,189,422	-0.47%
2025-03-06	27.20	27.79	27.12	27.40	27.29	qfq	4,753,644	130,272,361	0.44%
2025-03-05	27.07	27.46	26.90	27.28	27.17	qfq	5,977,084	162,438,795	-0.26%
2025-03-04	26.06	27.45	25.81	27.35	27.24	qfq	11,039,500	297,236,116	4.95%
2025-03-03	25.58	26.19	25.50	26.06	25.96	qfq	4,938,025	128,020,472	2.08%
2025-02-28	26.18	26.80	25.46	25.53	25.43	qfq	7,026,800	183,180,933	-1.88%
2025-02-27	26.03	26.22	25.64	26.02	25.92	qfq	4,885,143	126,659,553	-0.57%
2025-02-26	25.82	26.49	25.80	26.17	26.06	qfq	5,223,236	136,752,494	1.12%
2025-02-25	26.00	26.31	25.70	25.88	25.78	qfq	4,076,336	106,007,736	-1.15%
2025-02-24	26.67	26.75	26.02	26.18	26.07	qfq	8,003,356	210,827,227	-1.58%
2025-02-21	25.93	26.93	25.78	26.60	26.49	qfq	8,473,700	224,804,519	2.66%
2025-02-20	25.50	25.97	25.34	25.91	25.81	qfq	6,070,400	155,833,995	1.69%
2025-02-19	25.40	25.85	25.27	25.48	25.38	qfq	4,654,901	118,719,891	0.24%
2025-02-18	26.46	26.46	25.38	25.42	25.32	qfq	5,088,646	131,754,584	-3.89%
2025-02-17	26.58	26.85	26.23	26.45	26.34	qfq	4,230,729	111,699,159	-0.45%
2025-02-14	26.61	27.17	26.30	26.57	26.46	qfq	5,246,401	139,748,831	-0.19%
2025-02-13	26.55	27.47	26.55	26.62	26.51	qfq	6,523,900	176,135,036	0.41%
2025-02-12	26.15	26.65	26.13	26.51	26.40	qfq	4,117,314	108,915,107	0.95%
2025-02-11	27.00	27.16	26.03	26.26	26.15	qfq	6,110,700	161,415,569	-3.38%
2025-02-10	26.62	27.47	26.50	27.18	27.07	qfq	4,650,530	125,877,620	2.14%
2025-02-07	26.69	26.99	26.38	26.61	26.50	qfq	4,824,423	128,986,432	-0.52%
2025-02-06	25.81	27.00	25.74	26.75	26.64	qfq	6,149,954	163,300,441	3.24%
2025-02-05	25.92	26.40	25.76	25.91	25.81	qfq	2,877,200	74,851,024	-0.04%
2025-01-27	26.30	26.36	25.92	25.92	25.82	qfq	2,395,849	62,493,848	-0.80%
2025-01-24	25.83	26.22	25.81	26.13	26.03	qfq	2,867,300	74,776,522	0.93%
2025-01-23	26.30	26.72	25.85	25.89	25.79	qfq	4,555,478	119,802,639	-0.65%
2025-01-22	26.14	26.21	25.75	26.06	25.96	qfq	2,656,900	69,001,716	-0.53%
2025-01-21	26.40	26.48	26.03	26.20	26.09	qfq	2,502,466	65,574,230	-0.57%
2025-01-20	26.53	26.94	26.09	26.35	26.24	qfq	4,638,745	122,639,957	-0.64%
2025-01-17	25.57	26.85	25.34	26.52	26.41	qfq	7,011,900	184,090,877	3.72%
2025-01-16	25.92	26.39	25.27	25.57	25.47	qfq	4,568,900	117,578,588	-1.31%
2025-01-15	26.20	26.20	25.80	25.91	25.81	qfq	3,062,300	79,392,919	-1.11%
2025-01-14	25.76	26.34	25.14	26.20	26.09	qfq	5,153,500	133,267,753	3.03%
2025-01-13	24.81	25.95	24.65	25.43	25.33	qfq	3,752,000	95,344,378	0.08%
2025-01-10	25.80	26.34	25.40	25.41	25.31	qfq	4,984,700	129,250,812	-1.74%
2025-01-09	24.40	26.09	24.11	25.86	25.76	qfq	9,035,200	228,878,135	5.98%
2025-01-08	25.01	25.40	23.98	24.40	24.30	qfq	5,979,700	146,855,556	-2.75%
2025-01-07	24.52	25.12	24.52	25.09	24.99	qfq	4,433,449	110,563,454	2.37%
2025-01-06	25.21	25.56	24.10	24.51	24.41	qfq	7,107,700	175,798,325	-3.92%
2025-01-03	25.99	26.64	25.20	25.51	25.41	qfq	6,289,510	163,345,772	-1.85%
2025-01-02	28.34	28.40	25.67	25.99	25.89	qfq	10,270,134	275,321,938	-8.23%
2024-12-31	29.49	29.49	28.31	28.32	28.21	qfq	6,643,962	190,809,521	-2.65%
2024-12-30	28.88	29.57	28.64	29.09	28.97	qfq	7,803,686	226,975,972	-0.24%
2024-12-27	28.05	29.46	27.65	29.16	29.04	qfq	12,570,747	362,045,775	4.07%
2024-12-26	27.76	28.56	27.69	28.02	27.91	qfq	7,743,546	217,809,882	0.14%
2024-12-25	28.81	29.68	27.51	27.98	27.87	qfq	11,132,247	318,243,952	-3.98%
2024-12-24	29.46	29.61	28.60	29.14	29.02	qfq	11,838,059	342,432,278	-2.96%
2024-12-23	29.00	31.00	28.70	30.03	29.91	qfq	20,107,449	594,890,998	1.97%
2024-12-20	27.80	29.52	27.24	29.45	29.33	qfq	16,750,566	481,504,345	5.67%
2024-12-19	28.70	28.82	27.40	27.87	27.76	qfq	14,698,780	409,923,245	-3.13%
2024-12-18	26.29	28.77	26.29	28.77	28.58	qfq	12,751,433	356,102,633	10.02%
2024-12-17	26.71	27.00	26.01	26.15	25.98	qfq	4,501,458	118,923,234	-2.24%
2024-12-16	28.05	28.14	26.57	26.75	26.58	qfq	6,937,700	188,016,842	-4.77%
2024-12-13	28.57	28.83	27.90	28.09	27.91	qfq	10,501,406	296,913,855	-1.30%
2024-12-12	27.00	29.01	26.95	28.46	28.28	qfq	14,496,813	410,777,102	5.41%
2024-12-11	27.23	27.78	26.93	27.00	26.83	qfq	6,635,800	180,412,861	0.63%
2024-12-10	27.15	27.35	26.80	26.83	26.66	qfq	5,375,900	145,455,626	0.79%
2024-12-09	26.68	26.88	26.34	26.62	26.45	qfq	3,596,001	95,745,759	-0.45%
2024-12-06	26.62	26.88	26.20	26.74	26.57	qfq	3,697,001	98,319,686	0.68%
2024-12-05	26.20	26.82	26.09	26.56	26.39	qfq	5,473,045	144,839,551	1.18%
2024-12-04	26.90	26.99	25.98	26.25	26.08	qfq	6,275,898	166,047,574	-2.42%
2024-12-03	27.50	27.50	26.83	26.90	26.73	qfq	5,024,500	135,894,776	-2.15%
2024-12-02	26.89	27.54	26.73	27.49	27.31	qfq	4,515,800	123,164,986	2.23%
2024-11-29	26.84	27.20	26.49	26.89	26.72	qfq	3,693,510	99,299,189	0.19%
2024-11-28	27.30	27.69	26.81	26.84	26.67	qfq	3,549,423	96,394,158	-1.68%
2024-11-27	26.59	27.30	26.18	27.30	27.12	qfq	3,758,822	100,936,999	2.59%
2024-11-26	26.59	27.06	26.45	26.61	26.44	qfq	3,270,200	87,542,004	-0.34%
2024-11-25	27.53	27.89	26.14	26.70	26.53	qfq	6,924,000	184,546,839	-3.01%
2024-11-22	28.10	28.52	27.33	27.53	27.35	qfq	6,923,279	193,489,225	-1.99%
2024-11-21	27.24	28.60	27.17	28.09	27.91	qfq	9,007,859	253,526,283	2.71%
2024-11-20	27.14	27.55	26.88	27.35	27.17	qfq	5,831,983	159,131,618	0.81%
2024-11-19	26.47	27.27	26.33	27.13	26.96	qfq	7,495,719	199,978,391	2.49%
2024-11-18	27.74	28.10	26.11	26.47	26.30	qfq	11,918,331	321,084,318	-5.09%
2024-11-15	28.70	28.90	27.83	27.89	27.71	qfq	6,271,044	177,932,041	-2.89%
2024-11-14	30.03	30.30	28.60	28.72	28.54	qfq	8,194,063	239,509,951	-5.31%
2024-11-13	30.11	30.50	29.71	30.33	30.13	qfq	6,341,599	190,757,755	0.60%
2024-11-12	31.37	31.45	29.87	30.15	29.96	qfq	11,795,415	359,402,453	-3.86%
2024-11-11	31.98	32.15	31.12	31.36	31.16	qfq	11,509,220	361,709,040	0.03%
2024-11-08	30.30	31.98	30.02	31.35	31.15	qfq	15,246,624	474,274,517	3.47%
2024-11-07	30.70	30.88	30.10	30.30	30.10	qfq	13,253,901	402,500,327	-3.19%
2024-11-06	31.50	31.82	31.07	31.30	31.10	qfq	14,782,283	465,354,898	-1.39%
2024-11-05	32.00	32.25	29.86	31.74	31.54	qfq	25,222,968	786,815,224	0.22%
2024-11-04	30.76	31.90	30.51	31.67	31.47	qfq	7,713,283	242,168,930	1.60%
2024-11-01	31.81	33.03	30.85	31.17	30.97	qfq	12,553,080	395,565,345	-4.68%
2024-10-31	31.51	33.61	31.06	32.70	32.49	qfq	19,432,755	625,846,719	0.43%
2024-10-30	31.24	33.29	30.80	32.56	32.35	qfq	20,685,554	671,885,453	4.09%
2024-10-29	31.81	32.29	30.90	31.28	31.08	qfq	19,883,146	627,173,868	-4.37%
2024-10-28	32.80	34.99	31.44	32.71	32.50	qfq	29,261,167	964,042,923	-0.06%
2024-10-25	31.08	32.78	30.52	32.73	32.52	qfq	25,970,817	836,300,727	9.83%
2024-10-24	30.10	31.09	29.60	29.80	29.61	qfq	20,116,006	609,876,767	-4.12%
2024-10-23	28.24	31.08	28.10	31.08	30.88	qfq	31,878,511	970,517,698	10.02%
2024-10-22	27.70	28.78	27.19	28.25	28.07	qfq	12,938,479	363,391,713	1.99%
2024-10-21	27.19	27.98	26.87	27.70	27.52	qfq	13,505,700	370,900,896	5.40%
2024-10-18	25.16	26.90	24.58	26.28	26.11	qfq	11,623,189	300,358,977	4.49%
2024-10-17	25.12	25.68	25.03	25.15	24.99	qfq	4,947,418	125,390,540	0.64%
2024-10-16	25.93	26.06	24.80	24.99	24.83	qfq	7,034,100	178,288,233	-3.59%
2024-10-15	25.73	26.55	25.52	25.92	25.75	qfq	6,765,158	176,338,262	-1.59%
2024-10-14	25.66	26.57	25.20	26.34	26.17	qfq	10,310,506	269,842,536	2.65%
2024-10-11	27.49	27.49	25.06	25.66	25.49	qfq	12,336,863	316,571,025	-7.83%
2024-10-10	26.98	28.27	25.19	27.84	27.66	qfq	19,644,597	527,668,441	3.00%
2024-10-09	25.65	27.52	25.50	27.03	26.86	qfq	15,842,041	422,351,729	1.35%
2024-10-08	27.63	27.63	25.20	26.67	26.50	qfq	13,372,014	354,532,689	6.13%
2024-09-30	23.61	25.15	23.52	25.13	24.97	qfq	10,760,701	262,794,458	9.83%
2024-09-27	22.09	22.88	22.09	22.88	22.73	qfq	3,264,502	73,789,580	3.62%
2024-09-26	21.83	22.10	21.56	22.08	21.94	qfq	3,590,994	78,551,545	1.15%
2024-09-25	21.59	22.30	21.44	21.83	21.69	qfq	5,497,125	120,013,221	1.44%
2024-09-24	21.05	21.60	20.82	21.52	21.38	qfq	3,959,200	84,066,253	2.43%
2024-09-23	20.95	21.30	20.88	21.01	20.87	qfq	2,326,526	48,952,306	0.24%
2024-09-20	21.37	21.37	20.82	20.96	20.83	qfq	2,999,194	63,029,463	-2.06%
2024-09-19	21.90	21.90	20.52	21.40	21.26	qfq	5,368,197	112,516,419	-1.29%
2024-09-18	21.25	21.68	21.00	21.68	21.54	qfq	3,832,290	81,977,820	1.07%
2024-09-13	21.56	21.99	21.44	21.45	21.31	qfq	3,507,700	76,086,946	-0.69%
2024-09-12	21.35	22.07	21.29	21.60	21.46	qfq	4,327,718	93,946,994	1.17%
2024-09-11	21.12	21.69	21.00	21.35	21.21	qfq	4,155,721	88,892,135	0.33%
2024-09-10	20.42	21.48	20.22	21.28	21.14	qfq	6,577,345	137,471,986	3.96%
2024-09-09	19.73	20.48	19.70	20.47	20.34	qfq	4,337,000	87,999,307	3.12%
2024-09-06	20.21	20.31	19.82	19.85	19.72	qfq	2,801,000	56,180,989	-2.02%
2024-09-05	20.25	20.47	19.96	20.26	20.13	qfq	3,404,800	68,772,010	0.70%
2024-09-04	20.46	20.52	19.75	20.12	19.99	qfq	7,367,012	147,969,591	-2.52%
2024-09-03	21.85	21.98	20.54	20.64	20.51	qfq	12,132,605	255,326,809	2.89%
2024-09-02	19.98	20.22	19.64	20.06	19.93	qfq	4,011,493	80,321,757	0.40%
2024-08-30	19.66	20.38	19.60	19.98	19.85	qfq	4,372,800	87,717,547	1.63%
2024-08-29	19.50	19.97	19.30	19.66	19.53	qfq	2,487,602	49,067,113	-0.10%
2024-08-28	18.77	19.69	18.72	19.68	19.55	qfq	3,171,293	61,457,979	4.40%
2024-08-27	19.50	19.50	18.81	18.85	18.73	qfq	2,471,345	47,093,983	-3.33%
2024-08-26	19.18	19.80	18.84	19.50	19.37	qfq	4,301,300	83,165,526	1.46%
2024-08-23	19.56	19.82	19.22	19.22	19.10	qfq	2,732,842	53,175,564	-1.18%
2024-08-22	19.96	19.97	19.31	19.45	19.32	qfq	3,297,585	64,611,414	-2.31%
2024-08-21	19.80	19.96	19.58	19.91	19.78	qfq	2,713,500	53,761,378	0.15%
2024-08-20	20.23	20.33	19.64	19.88	19.75	qfq	6,342,060	126,224,967	-1.73%
2024-08-19	19.26	20.78	19.09	20.23	20.10	qfq	12,404,800	250,353,586	5.04%
2024-08-16	18.86	19.28	18.75	19.26	19.14	qfq	4,463,737	84,934,549	1.64%
2024-08-15	18.83	18.99	18.72	18.95	18.83	qfq	3,292,900	62,080,022	-0.11%
2024-08-14	19.25	19.32	18.92	18.97	18.85	qfq	1,843,625	35,169,420	-1.86%
2024-08-13	19.00	19.55	18.99	19.33	19.21	qfq	3,432,991	66,263,762	2.01%
2024-08-12	19.29	19.36	18.78	18.95	18.83	qfq	2,679,729	50,876,832	-1.20%
2024-08-09	19.48	19.49	19.10	19.18	19.06	qfq	2,336,000	45,027,678	-1.13%
2024-08-08	20.01	20.09	19.37	19.40	19.14	qfq	4,568,900	90,119,142	-3.58%
2024-08-07	20.04	20.31	19.73	20.12	19.86	qfq	4,225,000	84,798,507	0.90%
2024-08-06	19.48	19.98	19.30	19.94	19.68	qfq	5,015,432	99,180,706	3.48%
2024-08-05	20.05	20.64	19.20	19.27	19.02	qfq	7,549,500	149,256,489	-6.46%
2024-08-02	20.00	21.02	19.92	20.60	20.33	qfq	10,418,697	213,862,294	0.15%
2024-08-01	19.41	21.29	19.40	20.57	20.30	qfq	17,747,476	365,962,366	4.79%
2024-07-31	18.68	19.89	18.68	19.63	19.37	qfq	8,705,283	168,557,013	4.08%
2024-07-30	19.17	19.17	18.53	18.86	18.61	qfq	5,029,823	94,656,886	-1.62%
2024-07-29	18.37	19.83	18.35	19.17	18.92	qfq	9,990,336	191,310,074	5.04%
2024-07-26	17.59	18.28	17.47	18.25	18.01	qfq	4,592,093	82,694,055	3.81%
2024-07-25	17.74	17.88	17.46	17.58	17.35	qfq	2,185,504	38,519,005	-1.35%
2024-07-24	17.71	18.12	17.64	17.82	17.59	qfq	2,592,800	46,293,736	0.45%
2024-07-23	18.39	18.39	17.70	17.74	17.51	qfq	4,104,823	73,828,096	-3.74%
2024-07-22	18.36	18.65	18.35	18.43	18.19	qfq	3,137,000	57,944,416	0.38%
2024-07-19	18.30	18.50	18.10	18.36	18.12	qfq	2,670,700	48,936,187	0.16%
2024-07-18	18.07	18.33	17.73	18.33	18.09	qfq	3,648,251	65,777,272	1.05%
2024-07-17	17.96	18.36	17.95	18.14	17.90	qfq	3,424,200	62,308,121	1.11%
2024-07-16	17.82	17.98	17.63	17.94	17.70	qfq	2,008,228	35,746,274	0.45%
2024-07-15	17.94	18.09	17.81	17.86	17.63	qfq	2,341,177	42,019,208	-0.45%
2024-07-12	18.25	18.25	17.81	17.94	17.70	qfq	2,492,001	44,672,361	-0.99%
2024-07-11	18.04	18.24	17.95	18.12	17.88	qfq	3,350,082	60,589,252	1.40%
2024-07-10	17.95	18.10	17.76	17.87	17.64	qfq	2,223,501	39,851,356	-0.67%
2024-07-09	17.76	18.14	17.50	17.99	17.75	qfq	2,590,851	46,229,034	0.90%
2024-07-08	18.38	18.42	17.70	17.83	17.60	qfq	3,286,200	58,963,564	-3.26%
2024-07-05	18.18	18.44	17.90	18.43	18.19	qfq	2,257,800	41,164,411	1.32%
2024-07-04	18.89	19.00	18.17	18.19	17.95	qfq	4,491,000	82,897,434	-3.71%
2024-07-03	19.16	19.20	18.81	18.89	18.64	qfq	2,539,501	48,025,809	-1.82%
2024-07-02	19.49	19.50	19.18	19.24	18.99	qfq	2,611,852	50,368,908	-1.23%
2024-07-01	19.50	19.65	19.21	19.48	19.22	qfq	3,197,103	62,069,348	-0.76%
2024-06-28	19.02	19.80	19.02	19.63	19.37	qfq	4,343,900	84,814,058	3.21%
2024-06-27	19.13	19.23	18.93	19.02	18.77	qfq	2,489,493	47,482,262	-0.94%
2024-06-26	18.78	19.27	18.51	19.20	18.95	qfq	3,142,094	59,364,320	1.80%
2024-06-25	19.00	19.29	18.80	18.86	18.61	qfq	3,390,956	64,545,448	-1.20%
2024-06-24	19.53	19.70	18.99	19.09	18.84	qfq	4,741,700	91,203,341	-3.63%
2024-06-21	20.12	20.36	19.70	19.81	19.55	qfq	5,613,579	112,057,490	-2.70%
2024-06-20	20.50	21.29	20.20	20.36	20.09	qfq	7,438,602	153,786,801	-1.93%
2024-06-19	20.40	21.36	20.36	20.76	20.49	qfq	9,469,779	197,922,588	1.67%
2024-06-18	20.28	20.44	20.16	20.42	20.15	qfq	3,038,100	61,746,129	0.54%
2024-06-17	19.84	20.40	19.80	20.31	20.04	qfq	3,937,713	79,865,099	1.10%
2024-06-14	20.66	20.70	20.01	20.09	19.83	qfq	6,981,100	141,283,212	-3.32%
2024-06-13	20.65	20.97	20.34	20.78	20.51	qfq	5,352,200	110,899,506	0.78%
2024-06-12	20.21	20.88	20.10	20.62	20.35	qfq	5,791,400	119,421,142	1.83%
2024-06-11	20.30	20.48	19.86	20.25	19.98	qfq	5,448,960	109,682,998	-0.74%
2024-06-07	19.72	20.66	19.72	20.40	20.13	qfq	9,377,594	190,933,448	2.67%
2024-06-06	19.97	20.25	19.68	19.87	19.61	qfq	8,028,366	160,516,178	-0.55%
2024-06-05	19.86	20.48	19.66	19.98	19.72	qfq	9,564,323	191,778,608	2.36%
2024-06-04	19.22	19.76	18.95	19.52	19.26	qfq	3,935,894	75,735,867	0.51%
2024-06-03	19.38	19.98	19.19	19.42	19.16	qfq	7,008,418	137,444,823	1.09%
2024-05-31	18.88	19.30	18.80	19.21	18.96	qfq	4,718,701	90,275,195	1.69%
2024-05-30	18.71	19.18	18.40	18.89	18.64	qfq	3,951,936	74,628,799	0.59%
2024-05-29	18.78	18.96	18.61	18.78	18.53	qfq	3,071,205	57,644,924	0.32%
2024-05-28	18.91	19.03	18.65	18.72	18.47	qfq	4,310,862	81,047,259	-1.89%
2024-05-27	19.41	19.41	18.59	19.08	18.83	qfq	8,721,354	164,421,770	-2.75%
2024-05-24	20.15	20.15	19.60	19.62	19.36	qfq	8,517,900	168,186,256	-4.62%
2024-05-23	19.74	21.12	19.50	20.57	20.30	qfq	14,226,507	290,101,717	4.52%
2024-05-22	20.07	20.08	19.43	19.68	19.42	qfq	6,571,581	129,440,486	-1.99%
2024-05-21	20.38	20.39	19.90	20.08	19.82	qfq	5,338,505	106,917,938	-1.67%
2024-05-20	20.33	20.61	20.20	20.42	20.15	qfq	4,388,937	89,509,562	0.39%
2024-05-17	20.37	20.40	20.10	20.34	20.07	qfq	4,398,429	89,061,389	0.05%
2024-05-16	20.21	20.45	20.21	20.33	20.06	qfq	3,722,801	75,606,161	0.99%
2024-05-15	20.30	20.37	20.06	20.13	19.87	qfq	3,880,393	78,265,422	-1.18%
2024-05-14	20.32	20.47	19.89	20.37	20.10	qfq	6,722,210	136,087,501	-2.95%
2024-05-13	21.39	21.40	20.82	20.99	20.71	qfq	6,006,003	126,257,654	-2.69%
2024-05-10	21.90	22.00	21.41	21.57	21.29	qfq	5,472,200	118,228,983	-1.91%
2024-05-09	21.20	22.34	20.91	21.99	21.70	qfq	11,542,300	250,696,483	4.17%
2024-05-08	21.65	21.68	21.07	21.11	20.83	qfq	5,023,000	106,697,519	-2.81%
2024-05-07	21.24	21.72	21.01	21.72	21.43	qfq	7,770,410	166,903,990	2.16%
2024-05-06	21.00	21.33	20.90	21.26	20.98	qfq	7,365,634	155,762,265	2.16%
2024-04-30	21.57	21.81	20.71	20.81	20.54	qfq	8,877,700	187,997,667	-4.19%
2024-04-29	21.49	21.75	21.15	21.72	21.43	qfq	10,248,698	220,186,758	-1.23%
2024-04-26	21.50	22.19	21.44	21.99	21.70	qfq	8,463,188	185,004,421	0.96%
2024-04-25	21.68	21.87	21.33	21.78	21.49	qfq	7,293,700	157,731,825	-1.45%
2024-04-24	21.80	22.20	21.69	22.10	21.81	qfq	8,699,893	191,100,739	1.38%
2024-04-23	22.78	22.78	21.50	21.80	21.51	qfq	12,985,512	285,458,045	-4.68%
2024-04-22	21.50	22.87	21.11	22.87	22.57	qfq	16,227,409	359,717,957	10.00%
2024-04-19	20.50	21.23	20.42	20.79	20.52	qfq	5,134,246	107,143,607	1.07%
2024-04-18	20.52	21.05	20.14	20.57	20.30	qfq	4,074,337	84,100,621	0.10%
2024-04-17	20.03	20.60	20.03	20.55	20.28	qfq	3,951,936	80,513,830	2.80%
2024-04-16	21.24	21.24	19.95	19.99	19.73	qfq	5,376,575	111,252,105	-5.89%
2024-04-15	20.60	21.50	20.30	21.24	20.96	qfq	6,028,611	127,271,152	3.61%
2024-04-12	20.67	20.90	20.36	20.50	20.23	qfq	3,798,518	78,314,101	-0.82%
2024-04-11	20.64	21.16	20.55	20.67	20.40	qfq	3,510,546	73,000,326	-0.29%
2024-04-10	20.80	21.11	20.50	20.73	20.46	qfq	3,723,200	77,393,593	-0.67%
2024-04-09	20.56	20.94	20.48	20.87	20.60	qfq	2,363,002	48,847,036	1.66%
2024-04-08	20.94	21.12	20.53	20.53	20.26	qfq	3,079,136	64,126,609	-2.05%
2024-04-03	21.54	21.58	20.95	20.96	20.68	qfq	3,039,600	64,206,440	-2.87%
2024-04-02	21.70	21.79	21.37	21.58	21.30	qfq	2,563,198	55,300,968	-0.55%
2024-04-01	21.70	21.98	21.37	21.70	21.41	qfq	4,816,708	104,409,185	1.02%
2024-03-29	20.83	21.54	20.65	21.48	21.20	qfq	4,008,383	85,114,223	3.32%
2024-03-28	20.43	21.06	20.40	20.79	20.52	qfq	3,538,052	73,784,106	1.27%
2024-03-27	21.50	21.50	20.51	20.53	20.26	qfq	4,728,100	98,362,918	-4.82%
2024-03-26	22.00	22.18	21.43	21.57	21.29	qfq	2,733,799	59,414,636	-2.13%
2024-03-25	22.48	22.81	21.88	22.04	21.75	qfq	3,595,488	80,824,428	-1.96%
2024-03-22	22.99	23.00	22.28	22.48	22.18	qfq	4,096,401	92,207,594	-2.35%
2024-03-21	23.17	23.23	22.85	23.02	22.72	qfq	1,942,900	44,784,503	-0.86%
2024-03-20	23.06	23.23	22.88	23.22	22.91	qfq	2,906,671	67,071,767	0.39%
2024-03-19	23.18	23.63	23.08	23.13	22.83	qfq	4,176,803	97,419,023	-0.30%
2024-03-18	23.02	23.23	22.93	23.20	22.89	qfq	3,059,100	70,572,201	0.87%
2024-03-15	22.74	23.00	22.66	23.00	22.70	qfq	2,471,900	56,470,824	1.14%
2024-03-14	23.12	23.21	22.55	22.74	22.44	qfq	3,801,100	86,763,648	-2.45%
2024-03-13	22.99	23.60	22.63	23.31	23.00	qfq	5,836,311	135,423,919	1.70%
2024-03-12	22.62	22.95	22.50	22.92	22.62	qfq	4,382,998	99,578,435	0.61%
2024-03-11	22.15	23.37	22.14	22.78	22.48	qfq	5,203,508	118,283,855	3.22%
2024-03-08	21.99	22.32	21.87	22.07	21.78	qfq	3,148,790	69,469,977	1.33%
2024-03-07	22.18	22.47	21.75	21.78	21.49	qfq	3,780,654	83,617,754	-3.16%
2024-03-06	22.98	23.04	22.00	22.49	22.19	qfq	4,975,100	111,857,070	-1.96%
2024-03-05	22.36	23.04	22.20	22.94	22.64	qfq	4,847,700	110,532,488	2.32%
2024-03-04	22.43	22.82	22.00	22.42	22.13	qfq	4,361,571	98,466,992	-0.18%
2024-03-01	22.03	22.50	22.03	22.46	22.16	qfq	5,036,099	112,392,569	1.49%
2024-02-29	21.08	22.15	20.88	22.13	21.84	qfq	6,233,114	135,700,676	4.53%
2024-02-28	21.89	22.36	21.17	21.17	20.89	qfq	6,210,177	135,492,752	-3.33%
2024-02-27	21.30	22.00	21.22	21.90	21.61	qfq	4,973,195	107,053,151	2.87%
2024-02-26	21.83	22.08	21.27	21.29	21.01	qfq	5,563,610	120,519,993	-2.47%
2024-02-23	20.90	21.95	20.89	21.83	21.54	qfq	6,099,416	130,696,341	4.10%
2024-02-22	20.53	21.33	20.40	20.97	20.69	qfq	4,620,204	96,695,255	1.99%
2024-02-21	20.32	21.00	20.10	20.56	20.29	qfq	5,303,596	109,724,193	0.59%
2024-02-20	20.57	20.63	20.11	20.44	20.17	qfq	4,195,511	85,358,376	-1.11%
2024-02-19	20.80	20.85	20.03	20.67	20.40	qfq	5,911,642	120,886,576	-0.58%
2024-02-08	20.33	21.67	20.09	20.79	20.52	qfq	7,776,559	164,778,727	2.31%
2024-02-07	18.60	20.32	18.56	20.32	20.05	qfq	10,117,985	201,498,766	8.55%
2024-02-06	17.16	18.77	16.58	18.72	18.47	qfq	7,476,456	132,761,526	9.09%
2024-02-05	18.25	18.27	16.62	17.16	16.93	qfq	7,918,632	136,927,228	-7.09%
2024-02-02	19.32	19.61	18.00	18.47	18.23	qfq	5,531,356	104,097,087	-4.40%
2024-02-01	19.36	19.81	19.00	19.32	19.07	qfq	3,837,518	74,411,137	-0.97%
2024-01-31	20.27	20.30	19.43	19.51	19.25	qfq	4,300,785	85,020,687	-4.03%
2024-01-30	21.11	21.12	20.29	20.33	20.06	qfq	4,557,807	94,483,126	-3.24%
2024-01-29	21.20	21.66	20.90	21.01	20.73	qfq	6,072,245	129,429,593	-0.90%
2024-01-26	21.63	21.95	21.13	21.20	20.92	qfq	5,966,276	128,098,154	-1.49%
2024-01-25	20.00	21.66	19.87	21.52	21.24	qfq	9,785,409	206,079,227	7.60%
2024-01-24	19.43	20.08	19.33	20.00	19.74	qfq	5,329,288	104,890,628	2.93%
2024-01-23	19.02	19.54	18.89	19.43	19.17	qfq	3,851,045	74,203,894	0.67%
2024-01-22	20.82	20.82	19.15	19.30	19.05	qfq	6,603,323	131,131,244	-7.03%
2024-01-19	21.11	21.15	20.71	20.76	20.49	qfq	4,419,472	92,317,402	-1.70%
2024-01-18	21.35	21.44	20.39	21.12	20.84	qfq	7,266,916	151,139,756	-2.04%
2024-01-17	22.40	22.58	21.56	21.56	21.28	qfq	5,526,600	121,510,525	-4.73%
2024-01-16	23.13	23.44	22.22	22.63	22.33	qfq	7,581,019	172,533,996	-2.88%
2024-01-15	24.20	24.20	23.11	23.30	22.99	qfq	11,575,553	272,798,430	-5.78%
2024-01-12	24.49	25.14	24.11	24.73	24.40	qfq	11,004,608	271,367,767	1.52%
2024-01-11	23.58	24.63	23.46	24.36	24.04	qfq	7,865,040	190,518,248	3.35%
2024-01-10	23.45	24.02	23.01	23.57	23.26	qfq	6,230,489	147,057,815	-0.13%
2024-01-09	24.21	24.40	23.45	23.60	23.29	qfq	6,732,990	160,076,512	-2.68%
2024-01-08	24.95	25.10	24.16	24.25	23.93	qfq	8,685,745	214,030,477	-3.12%
2024-01-05	26.00	26.19	24.67	25.03	24.70	qfq	11,860,642	299,627,840	-4.57%
2024-01-04	26.69	27.18	26.20	26.23	25.89	qfq	10,619,500	282,440,731	-0.64%
2024-01-03	27.10	27.25	26.11	26.40	26.05	qfq	16,040,951	426,507,050	-2.91%
2024-01-02	25.70	27.45	25.47	27.19	26.83	qfq	31,324,330	846,432,058	8.98%
2023-12-29	24.61	25.20	24.41	24.95	24.62	qfq	6,311,100	157,050,461	1.46%
2023-12-28	24.60	25.00	24.36	24.59	24.27	qfq	6,139,201	151,086,281	-0.97%
2023-12-27	25.15	25.28	24.38	24.83	24.50	qfq	7,309,620	180,852,570	-1.47%
2023-12-26	24.82	25.50	24.39	25.20	24.87	qfq	11,955,229	298,642,212	1.49%
2023-12-25	23.96	25.64	23.96	24.83	24.50	qfq	20,894,443	524,277,620	3.63%
2023-12-22	22.34	24.62	22.34	23.96	23.64	qfq	15,035,746	362,885,476	7.06%
2023-12-21	22.03	22.41	21.81	22.38	22.09	qfq	2,597,626	57,610,230	1.31%
2023-12-20	22.72	22.96	22.04	22.09	21.80	qfq	2,604,801	58,368,068	-2.99%
2023-12-19	22.92	23.11	22.65	22.77	22.47	qfq	1,492,600	34,104,992	-1.00%
2023-12-18	23.05	23.45	22.82	23.00	22.70	qfq	2,419,071	55,874,658	-0.73%
2023-12-15	23.74	23.74	23.16	23.17	22.87	qfq	1,510,552	35,213,747	-1.91%
2023-12-14	23.48	23.78	23.35	23.62	23.31	qfq	2,219,700	52,271,404	1.33%
2023-12-13	23.99	23.99	23.30	23.31	23.00	qfq	2,579,301	60,795,940	-2.88%
2023-12-12	23.50	24.10	23.43	24.00	23.68	qfq	3,487,600	83,560,881	1.48%
2023-12-11	23.21	23.68	23.03	23.65	23.34	qfq	2,813,933	65,547,216	0.85%
2023-12-08	22.97	23.50	22.94	23.45	23.14	qfq	3,450,801	80,668,395	2.09%
2023-12-07	22.91	23.26	22.50	22.97	22.67	qfq	2,767,300	63,280,954	-0.04%
2023-12-06	22.50	23.15	22.46	22.98	22.68	qfq	2,010,900	46,220,400	1.28%
2023-12-05	23.39	23.49	22.65	22.69	22.39	qfq	2,565,900	58,784,260	-3.49%
2023-12-04	22.99	23.68	22.97	23.51	23.20	qfq	4,172,904	97,667,454	2.71%
2023-12-01	22.79	22.94	22.45	22.89	22.59	qfq	1,564,000	35,526,143	0.18%
2023-11-30	22.91	23.25	22.50	22.85	22.55	qfq	2,010,201	46,186,589	-0.26%
2023-11-29	22.89	23.34	22.78	22.91	22.61	qfq	1,447,000	33,330,534	-0.61%
2023-11-28	22.67	23.06	22.61	23.05	22.75	qfq	1,424,782	32,635,976	1.36%
2023-11-27	22.73	22.85	22.58	22.74	22.44	qfq	1,359,000	30,885,260	-0.13%
2023-11-24	23.07	23.08	22.63	22.77	22.47	qfq	1,175,800	26,756,899	-1.13%
2023-11-23	22.94	23.09	22.79	23.03	22.73	qfq	1,185,500	27,190,200	0.39%
2023-11-22	23.05	23.26	22.94	22.94	22.64	qfq	1,553,774	35,932,788	-0.74%
2023-11-21	23.34	23.39	23.03	23.11	22.81	qfq	1,754,451	40,709,121	-0.99%
2023-11-20	22.94	23.49	22.81	23.34	23.03	qfq	2,307,879	53,524,525	1.70%
2023-11-17	22.74	23.04	22.55	22.95	22.65	qfq	1,919,851	43,900,548	0.70%
2023-11-16	22.79	22.93	22.66	22.79	22.49	qfq	1,739,901	39,714,466	0.09%
2023-11-15	22.97	23.04	22.74	22.77	22.47	qfq	1,847,600	42,169,708	-0.87%
2023-11-14	22.67	23.04	22.51	22.97	22.67	qfq	3,072,797	70,202,836	1.32%
2023-11-13	22.06	22.75	21.92	22.67	22.37	qfq	4,531,326	101,578,397	2.35%
2023-11-10	22.00	22.22	21.79	22.15	21.86	qfq	1,658,100	36,506,935	0.00%
2023-11-09	21.89	22.22	21.80	22.15	21.86	qfq	2,871,447	63,272,138	0.68%
2023-11-08	22.03	22.05	21.72	22.00	21.71	qfq	1,547,500	33,891,242	-0.09%
2023-11-07	22.01	22.10	21.81	22.02	21.73	qfq	1,737,617	38,107,290	0.09%
2023-11-06	21.50	22.12	21.50	22.00	21.71	qfq	3,796,549	83,022,248	2.42%
2023-11-03	21.19	21.65	21.19	21.48	21.20	qfq	1,800,168	38,708,896	1.37%
2023-11-02	21.46	21.63	21.15	21.19	20.91	qfq	1,906,300	40,644,499	-0.98%
2023-11-01	21.41	21.56	21.30	21.40	21.12	qfq	1,452,667	31,125,751	0.00%
2023-10-31	21.20	21.44	21.18	21.40	21.12	qfq	1,675,300	35,786,291	0.61%
2023-10-30	21.29	21.43	21.04	21.27	20.99	qfq	2,106,267	44,776,298	-0.05%
2023-10-27	21.22	21.38	21.02	21.28	21.00	qfq	1,842,400	39,026,295	0.33%
2023-10-26	20.78	21.23	20.68	21.21	20.93	qfq	2,283,367	48,055,329	1.58%
2023-10-25	20.72	21.05	20.72	20.88	20.61	qfq	2,124,291	44,412,590	0.97%
2023-10-24	20.59	20.87	20.40	20.68	20.41	qfq	1,626,660	33,658,116	0.44%
2023-10-23	20.99	21.03	20.55	20.59	20.32	qfq	2,309,979	47,906,452	-2.23%
2023-10-20	20.90	21.30	20.90	21.06	20.78	qfq	1,664,408	35,209,804	-0.24%
2023-10-19	21.05	21.45	21.00	21.11	20.83	qfq	2,324,900	49,346,182	-0.28%
2023-10-18	21.88	21.88	21.17	21.17	20.89	qfq	2,903,500	62,457,756	-3.60%
2023-10-17	22.14	22.14	21.82	21.96	21.67	qfq	1,493,554	32,798,880	-0.99%
2023-10-16	22.04	22.30	21.80	22.18	21.89	qfq	2,748,552	60,539,210	0.32%
2023-10-13	22.87	23.10	21.71	22.11	21.82	qfq	4,614,342	102,928,129	-3.70%
2023-10-12	22.83	23.04	22.80	22.96	22.66	qfq	1,565,793	35,907,935	0.70%
2023-10-11	22.97	23.25	22.65	22.80	22.50	qfq	2,180,251	50,046,606	-1.17%
2023-10-10	23.26	23.30	22.96	23.07	22.77	qfq	1,450,000	33,494,912	-0.82%
2023-10-09	22.96	23.34	22.96	23.26	22.95	qfq	2,094,489	48,592,277	1.04%
2023-09-28	22.85	23.08	22.85	23.02	22.72	qfq	1,292,459	29,745,401	0.74%
2023-09-27	22.88	23.05	22.85	22.85	22.55	qfq	1,385,800	31,771,236	-0.31%
2023-09-26	22.92	23.09	22.86	22.92	22.62	qfq	1,001,352	22,977,911	-0.43%
2023-09-25	23.15	23.34	22.93	23.02	22.72	qfq	1,311,600	30,311,140	-0.69%
2023-09-22	22.79	23.21	22.72	23.18	22.88	qfq	1,814,796	41,879,011	1.36%
2023-09-21	23.06	23.42	22.83	22.87	22.57	qfq	1,732,097	40,046,230	-1.17%
2023-09-20	23.12	23.31	23.03	23.14	22.84	qfq	1,566,897	36,318,520	-0.52%
2023-09-19	23.45	23.51	23.17	23.26	22.95	qfq	1,797,576	41,853,318	-1.02%
2023-09-18	23.78	23.78	23.25	23.50	23.19	qfq	3,539,769	82,922,261	-1.96%
2023-09-15	23.85	24.07	23.72	23.97	23.65	qfq	1,966,785	47,007,481	0.50%
2023-09-14	23.82	23.92	23.58	23.85	23.54	qfq	2,134,690	50,694,743	0.59%
2023-09-13	24.26	24.26	23.57	23.71	23.40	qfq	2,717,499	64,650,326	-2.15%
2023-09-12	24.17	24.56	24.06	24.23	23.91	qfq	3,967,184	96,494,296	0.41%
2023-09-11	24.05	24.37	23.81	24.13	23.81	qfq	4,531,121	109,239,801	0.37%
2023-09-08	23.50	24.09	23.39	24.04	23.72	qfq	5,380,430	128,804,609	2.21%
2023-09-07	23.38	24.02	23.30	23.52	23.21	qfq	5,317,436	125,637,688	0.64%
2023-09-06	22.95	23.43	22.70	23.37	23.06	qfq	3,163,796	73,408,866	1.39%
2023-09-05	23.10	23.34	23.01	23.05	22.75	qfq	1,732,557	40,119,866	-0.43%
2023-09-04	22.86	23.23	22.80	23.15	22.85	qfq	2,552,724	58,758,215	1.31%
2023-09-01	23.15	23.36	22.60	22.85	22.55	qfq	3,547,311	81,287,833	-1.47%
2023-08-31	23.36	23.64	23.14	23.19	22.89	qfq	1,855,200	43,225,919	-1.32%
2023-08-30	23.24	23.68	23.13	23.50	23.19	qfq	2,775,412	65,176,728	-0.17%
2023-08-29	22.95	23.69	22.90	23.54	23.23	qfq	2,802,234	65,595,668	2.71%
2023-08-28	23.76	23.98	22.80	22.92	22.62	qfq	3,267,774	76,609,006	-0.48%
2023-08-25	23.62	23.69	22.87	23.03	22.73	qfq	3,411,900	78,948,962	-2.50%
2023-08-24	23.90	23.99	23.61	23.62	23.31	qfq	2,019,200	47,953,606	-1.30%
2023-08-23	23.88	24.16	23.62	23.93	23.62	qfq	2,593,497	62,128,883	-0.08%
2023-08-22	23.67	24.07	23.60	23.95	23.64	qfq	2,458,700	58,741,849	0.84%
2023-08-21	23.84	24.29	23.69	23.75	23.44	qfq	2,747,852	65,901,068	-0.38%
2023-08-18	24.00	24.13	23.80	23.84	23.53	qfq	2,077,600	49,801,032	-0.63%
2023-08-17	23.33	24.11	23.10	23.99	23.67	qfq	3,963,534	94,204,746	2.00%
2023-08-16	24.50	24.59	23.48	23.52	22.97	qfq	4,648,730	110,515,606	-4.04%
2023-08-15	24.65	24.75	24.35	24.51	23.93	qfq	1,631,119	40,051,976	-0.45%
2023-08-14	24.11	24.65	24.00	24.62	24.04	qfq	2,839,091	69,075,043	1.61%
2023-08-11	24.50	24.69	24.22	24.23	23.66	qfq	1,911,600	46,680,232	-1.02%
2023-08-10	24.28	24.57	24.20	24.48	23.90	qfq	2,223,705	54,383,775	0.82%
2023-08-09	25.01	25.15	24.08	24.28	23.71	qfq	5,655,608	138,425,301	-2.88%
2023-08-08	25.39	25.47	24.88	25.00	24.41	qfq	3,361,147	84,130,517	-1.54%
2023-08-07	25.39	25.44	25.19	25.39	24.79	qfq	1,724,892	43,688,626	-0.04%
2023-08-04	25.28	25.48	25.25	25.40	24.80	qfq	2,447,197	62,092,699	0.67%
2023-08-03	25.17	25.27	24.98	25.23	24.64	qfq	2,097,856	52,781,663	-0.08%
2023-08-02	25.53	25.53	24.88	25.25	24.66	qfq	4,975,054	125,036,589	-1.48%
2023-08-01	26.30	26.40	25.45	25.63	25.03	qfq	7,776,139	200,774,286	-3.06%
2023-07-31	26.33	26.48	26.14	26.44	25.82	qfq	5,355,343	140,971,393	0.15%
2023-07-28	26.86	26.97	26.04	26.40	25.78	qfq	4,884,438	128,496,383	-2.11%
2023-07-27	26.39	27.09	26.39	26.97	26.34	qfq	3,406,089	91,575,608	2.20%
2023-07-26	26.61	26.84	26.30	26.39	25.77	qfq	1,504,520	39,928,105	-1.12%
2023-07-25	26.66	26.80	26.52	26.69	26.06	qfq	1,954,144	52,043,194	0.53%
2023-07-24	26.35	26.86	26.06	26.55	25.93	qfq	2,238,400	59,524,722	0.64%
2023-07-21	26.26	26.78	26.03	26.38	25.76	qfq	3,761,600	99,509,838	-1.68%
2023-07-20	27.34	27.38	26.75	26.83	26.20	qfq	2,273,972	61,578,832	-1.87%
2023-07-19	27.24	27.49	26.93	27.34	26.70	qfq	2,425,475	66,095,336	0.22%
2023-07-18	27.19	27.62	27.13	27.28	26.64	qfq	2,802,421	76,649,983	0.18%
2023-07-17	26.79	27.23	26.79	27.23	26.59	qfq	3,031,375	82,090,027	1.00%