SECURITY DETAIL · RAW DATA

绿田机械605259.SH

ASSECNYSTOCK

最近收盘价17.562026-07-17

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

最近交易日2026-07-17

成交量（股）1,101,800

成交额（元）19,354,724

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 4 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
2026-06-04	2026-06-10	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-05	2025-07-11	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-01	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-01	bonus_share	—	—	0.4	—	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	17.77	17.90	17.28	17.56	17.56	qfq	1,101,800	19,354,724	-1.13%
2026-07-16	17.86	18.05	17.61	17.76	17.76	qfq	683,162	12,194,158	-0.73%
2026-07-15	17.80	18.08	17.77	17.89	17.89	qfq	668,100	11,979,420	0.00%
2026-07-14	17.40	17.97	17.32	17.89	17.89	qfq	940,100	16,634,289	2.40%
2026-07-13	17.73	17.82	17.32	17.47	17.47	qfq	1,064,580	18,666,183	-1.91%
2026-07-10	17.68	18.04	17.53	17.81	17.81	qfq	696,100	12,401,620	0.34%
2026-07-09	18.20	18.22	17.68	17.75	17.75	qfq	1,343,400	23,922,158	-2.37%
2026-07-08	18.20	18.25	17.78	18.18	18.18	qfq	897,200	16,097,246	0.00%
2026-07-07	18.64	18.79	18.13	18.18	18.18	qfq	1,081,668	19,849,033	-2.78%
2026-07-06	18.50	18.84	18.40	18.70	18.70	qfq	1,012,000	18,872,183	1.08%
2026-07-03	18.09	18.76	17.99	18.50	18.50	qfq	1,906,596	35,247,265	2.95%
2026-07-02	18.02	18.30	17.92	17.97	17.97	qfq	1,380,484	25,017,559	0.50%
2026-07-01	17.96	18.18	17.78	17.88	17.88	qfq	1,443,956	25,988,616	-0.33%
2026-06-30	17.67	18.03	17.45	17.94	17.94	qfq	1,301,992	23,255,028	1.47%
2026-06-29	17.82	17.87	17.27	17.68	17.68	qfq	1,541,740	27,020,776	-1.23%
2026-06-26	17.72	18.07	17.26	17.90	17.90	qfq	2,530,980	44,954,202	1.02%
2026-06-25	18.13	18.13	17.66	17.72	17.72	qfq	1,669,016	29,728,186	-2.21%
2026-06-24	18.30	18.37	17.78	18.12	18.12	qfq	1,560,236	28,200,374	-0.88%
2026-06-23	18.01	18.77	17.97	18.28	18.28	qfq	1,660,760	30,448,607	0.77%
2026-06-22	18.50	18.50	17.84	18.14	18.14	qfq	1,942,320	35,053,680	-1.95%
2026-06-18	18.30	18.82	17.77	18.50	18.50	qfq	2,354,900	43,218,861	0.82%
2026-06-17	18.01	18.47	17.60	18.35	18.35	qfq	2,620,180	47,197,015	2.06%
2026-06-16	18.48	18.48	17.89	17.98	17.98	qfq	1,394,120	25,179,908	-1.96%
2026-06-15	18.08	18.46	18.01	18.34	18.34	qfq	1,517,000	27,754,534	2.12%
2026-06-12	17.73	18.04	17.65	17.96	17.96	qfq	977,800	17,474,612	1.47%
2026-06-11	18.33	18.33	17.55	17.70	17.70	qfq	1,262,700	22,481,625	-3.44%
2026-06-10	18.50	18.50	17.97	18.33	18.33	qfq	1,134,300	20,614,199	-2.50%
2026-06-09	18.68	18.80	18.34	18.80	18.50	qfq	1,299,256	24,088,152	0.97%
2026-06-08	19.09	19.26	18.26	18.62	18.32	qfq	1,593,400	29,766,347	-3.12%
2026-06-05	18.91	19.43	18.76	19.22	18.91	qfq	1,284,300	24,563,305	1.42%
2026-06-04	19.50	19.52	18.64	18.95	18.65	qfq	1,551,382	29,410,356	-2.32%
2026-06-03	19.61	19.87	19.03	19.40	19.09	qfq	1,928,401	37,449,203	-1.17%
2026-06-02	19.42	19.84	19.20	19.63	19.32	qfq	2,061,101	40,142,261	1.03%
2026-06-01	18.43	19.67	18.10	19.43	19.12	qfq	3,017,873	57,551,901	6.23%
2026-05-29	18.26	19.12	18.22	18.29	18.00	qfq	1,775,855	32,924,076	0.11%
2026-05-28	18.42	18.51	17.92	18.27	17.98	qfq	1,687,581	30,663,077	-1.03%
2026-05-27	19.35	19.35	18.45	18.46	18.17	qfq	2,601,400	48,614,180	-4.55%
2026-05-26	19.58	20.19	19.20	19.34	19.03	qfq	2,589,560	50,782,090	-1.88%
2026-05-25	19.14	20.17	19.14	19.71	19.40	qfq	4,298,092	84,279,255	6.48%
2026-05-22	18.29	18.63	18.02	18.51	18.21	qfq	1,251,100	23,023,721	1.20%
2026-05-21	18.82	19.04	18.13	18.29	18.00	qfq	1,567,096	29,177,737	-2.66%
2026-05-20	19.04	19.04	18.52	18.79	18.49	qfq	1,409,136	26,408,694	-1.26%
2026-05-19	19.05	19.33	18.84	19.03	18.73	qfq	1,695,800	32,227,342	0.05%
2026-05-18	18.83	19.02	18.50	19.02	18.72	qfq	1,833,840	34,351,636	0.74%
2026-05-15	19.10	19.15	18.72	18.88	18.58	qfq	1,697,000	32,220,086	-1.15%
2026-05-14	19.17	19.37	19.09	19.10	18.80	qfq	1,958,540	37,631,034	-0.37%
2026-05-13	19.20	19.38	19.07	19.17	18.86	qfq	1,534,800	29,463,612	-0.57%
2026-05-12	19.58	19.62	19.26	19.28	18.97	qfq	1,439,464	27,898,785	-1.53%
2026-05-11	19.79	19.87	19.48	19.58	19.27	qfq	2,095,960	41,179,459	-0.96%
2026-05-08	19.87	19.88	19.55	19.77	19.45	qfq	1,282,488	25,238,463	0.05%
2026-05-07	19.44	19.92	19.44	19.76	19.44	qfq	2,101,032	41,455,345	1.28%
2026-05-06	19.90	20.08	19.43	19.51	19.20	qfq	3,560,040	69,934,395	-2.21%
2026-04-30	20.45	20.45	19.84	19.95	19.63	qfq	4,177,600	83,805,823	-5.00%
2026-04-29	20.60	21.15	20.56	21.00	20.66	qfq	2,140,343	44,797,926	1.60%
2026-04-28	21.63	21.63	20.50	20.67	20.34	qfq	4,396,440	91,395,944	-5.01%
2026-04-27	21.32	21.88	20.83	21.76	21.41	qfq	2,545,000	54,661,948	2.16%
2026-04-24	21.52	21.52	21.10	21.30	20.96	qfq	1,431,304	30,507,652	-1.07%
2026-04-23	21.84	21.90	21.44	21.53	21.19	qfq	1,582,796	34,237,137	-1.69%
2026-04-22	21.59	21.96	21.48	21.90	21.55	qfq	2,155,800	47,068,118	1.30%
2026-04-21	21.22	21.90	21.10	21.62	21.27	qfq	2,805,900	60,539,560	1.89%
2026-04-20	21.07	21.38	20.77	21.22	20.88	qfq	2,113,700	44,612,545	0.47%
2026-04-17	21.25	21.25	20.80	21.12	20.78	qfq	1,685,572	35,395,419	-0.33%
2026-04-16	21.02	21.38	20.79	21.19	20.85	qfq	2,305,680	48,828,699	0.90%
2026-04-15	21.50	21.50	20.86	21.00	20.66	qfq	2,614,600	55,204,726	-1.96%
2026-04-14	21.69	21.70	21.22	21.42	21.08	qfq	2,128,000	45,555,684	-0.42%
2026-04-13	21.60	22.01	21.48	21.51	21.17	qfq	1,742,800	37,854,608	-1.01%
2026-04-10	21.58	21.96	21.54	21.73	21.38	qfq	1,379,500	30,106,706	1.07%
2026-04-09	21.78	21.81	21.36	21.50	21.16	qfq	1,720,600	37,014,646	-1.42%
2026-04-08	21.10	21.85	21.10	21.81	21.46	qfq	2,614,516	56,458,431	5.06%
2026-04-07	20.75	20.90	20.51	20.76	20.43	qfq	1,115,916	23,160,464	0.68%
2026-04-03	21.21	21.22	20.52	20.62	20.29	qfq	1,469,016	30,429,702	-2.74%
2026-04-02	21.61	21.62	20.90	21.20	20.86	qfq	1,659,752	35,115,878	-1.90%
2026-04-01	21.40	21.74	21.32	21.61	21.27	qfq	2,129,080	45,911,845	2.32%
2026-03-31	21.59	22.27	21.08	21.12	20.78	qfq	1,399,640	30,032,216	-2.00%
2026-03-30	21.17	21.70	21.00	21.55	21.21	qfq	1,907,248	40,706,808	0.51%
2026-03-27	21.20	21.44	20.90	21.44	21.10	qfq	1,980,688	41,710,330	0.85%
2026-03-26	21.48	21.77	20.92	21.26	20.92	qfq	1,724,480	36,734,938	-0.65%
2026-03-25	21.13	21.49	20.95	21.40	21.06	qfq	1,609,004	34,284,234	1.76%
2026-03-24	20.81	21.11	20.31	21.03	20.69	qfq	2,443,184	50,513,749	3.09%
2026-03-23	22.03	22.10	20.20	20.40	20.07	qfq	4,439,344	93,245,021	-8.56%
2026-03-20	22.39	23.20	21.64	22.31	21.95	qfq	3,023,812	67,684,027	0.13%
2026-03-19	22.75	23.04	22.20	22.28	21.92	qfq	2,560,300	57,914,455	-2.71%
2026-03-18	22.42	22.98	22.08	22.90	22.53	qfq	3,468,088	78,756,313	2.23%
2026-03-17	22.61	22.86	22.38	22.40	22.04	qfq	2,225,596	50,309,380	-0.93%
2026-03-16	23.08	23.11	22.37	22.61	22.25	qfq	2,297,000	51,880,002	-2.04%
2026-03-13	23.40	23.43	22.92	23.08	22.71	qfq	2,861,500	66,283,146	-0.65%
2026-03-12	23.52	23.63	23.00	23.23	22.86	qfq	2,952,680	68,675,613	-1.69%
2026-03-11	23.27	24.16	22.99	23.63	23.25	qfq	6,330,884	149,434,587	1.55%
2026-03-10	23.09	23.48	22.90	23.27	22.90	qfq	4,510,968	104,609,175	0.95%
2026-03-09	21.30	23.56	21.20	23.05	22.68	qfq	8,420,364	191,272,223	7.26%
2026-03-06	20.71	21.59	20.69	21.49	21.15	qfq	3,382,196	71,825,496	3.32%
2026-03-05	21.11	21.20	20.68	20.80	20.47	qfq	2,859,700	59,783,432	0.00%
2026-03-04	21.50	21.50	20.70	20.80	20.47	qfq	6,086,508	127,610,946	-6.05%
2026-03-03	21.58	22.98	21.35	22.14	21.79	qfq	6,799,001	150,533,253	2.93%
2026-03-02	22.38	22.38	21.38	21.51	21.17	qfq	3,027,616	65,922,407	-4.40%
2026-02-27	22.67	22.79	22.43	22.50	22.14	qfq	1,643,800	37,036,297	-0.97%
2026-02-26	22.48	22.74	22.42	22.72	22.36	qfq	1,580,892	35,726,103	1.11%
2026-02-25	22.61	22.63	22.35	22.47	22.11	qfq	1,681,468	37,770,968	-0.13%
2026-02-24	22.45	22.56	22.11	22.50	22.14	qfq	1,655,556	37,090,695	1.03%
2026-02-13	22.44	22.49	22.25	22.27	21.91	qfq	1,018,320	22,777,582	-0.85%
2026-02-12	22.52	22.55	22.26	22.46	22.10	qfq	1,502,164	33,656,878	0.00%
2026-02-11	22.50	22.52	22.25	22.46	22.10	qfq	1,030,100	23,073,417	0.27%
2026-02-10	22.11	22.46	22.00	22.40	22.04	qfq	1,701,524	37,983,817	1.31%
2026-02-09	22.16	22.24	22.02	22.11	21.76	qfq	1,064,400	23,543,430	0.64%
2026-02-06	21.87	22.19	21.70	21.97	21.62	qfq	1,391,128	30,638,282	0.14%
2026-02-05	22.03	22.18	21.83	21.94	21.59	qfq	1,144,220	25,158,316	-0.81%
2026-02-04	22.20	22.26	21.92	22.12	21.77	qfq	1,412,572	31,249,730	0.09%
2026-02-03	22.23	22.40	21.81	22.10	21.75	qfq	2,269,508	49,913,817	0.32%
2026-02-02	22.45	22.79	22.00	22.03	21.68	qfq	2,758,648	61,693,120	-2.00%
2026-01-30	21.81	22.54	21.70	22.48	22.12	qfq	2,501,292	55,503,233	2.79%
2026-01-29	22.38	22.38	21.69	21.87	21.52	qfq	2,293,612	50,351,639	-2.10%
2026-01-28	22.76	22.79	22.24	22.34	21.98	qfq	1,529,200	34,177,683	-1.59%
2026-01-27	22.92	22.96	22.30	22.70	22.34	qfq	1,782,956	40,272,400	-0.48%
2026-01-26	23.15	23.20	22.73	22.81	22.45	qfq	1,938,356	44,353,409	-1.47%
2026-01-23	23.06	23.21	22.85	23.15	22.78	qfq	1,955,412	45,108,931	0.65%
2026-01-22	23.02	23.32	22.88	23.00	22.63	qfq	1,758,400	40,468,470	0.00%
2026-01-21	22.50	23.06	22.39	23.00	22.63	qfq	2,669,572	60,826,848	1.72%
2026-01-20	22.80	22.86	22.50	22.61	22.25	qfq	2,059,685	46,672,664	-1.01%
2026-01-19	22.50	22.90	22.41	22.84	22.48	qfq	3,030,688	68,777,116	1.60%
2026-01-16	22.29	22.53	22.25	22.48	22.12	qfq	2,146,952	48,114,658	1.26%
2026-01-15	22.00	22.20	21.96	22.20	21.85	qfq	1,639,300	36,257,998	0.95%
2026-01-14	22.16	22.25	21.78	21.99	21.64	qfq	2,209,704	48,702,931	-0.63%
2026-01-13	22.10	22.39	22.04	22.13	21.78	qfq	2,261,320	50,190,673	0.27%
2026-01-12	22.47	22.64	22.01	22.07	21.72	qfq	3,280,096	72,854,520	-2.13%
2026-01-09	22.58	22.65	22.39	22.55	22.19	qfq	1,825,020	41,114,258	-0.35%
2026-01-08	22.66	22.74	22.52	22.63	22.27	qfq	1,423,440	32,205,562	0.00%
2026-01-07	22.50	22.96	22.46	22.63	22.27	qfq	1,880,440	42,529,590	0.58%
2026-01-06	22.40	22.59	22.34	22.50	22.14	qfq	2,137,076	48,032,386	0.49%
2026-01-05	22.50	22.53	22.27	22.39	22.03	qfq	2,068,302	46,303,464	0.04%
2025-12-31	22.16	22.38	21.89	22.38	22.02	qfq	1,456,006	32,155,134	0.81%
2025-12-30	22.19	22.29	22.05	22.20	21.85	qfq	1,257,807	27,904,386	0.05%
2025-12-29	22.20	22.20	22.00	22.19	21.84	qfq	1,194,916	26,412,137	0.18%
2025-12-26	22.47	22.47	22.06	22.15	21.80	qfq	2,014,826	44,770,477	-1.20%
2025-12-25	22.20	22.52	22.20	22.42	22.06	qfq	2,846,665	63,769,843	1.13%
2025-12-24	21.70	22.48	21.70	22.17	21.82	qfq	4,415,464	98,324,294	3.02%
2025-12-23	21.50	21.66	21.36	21.52	21.18	qfq	1,216,800	26,184,814	0.23%
2025-12-22	21.45	21.58	21.37	21.47	21.13	qfq	1,341,960	28,838,197	0.19%
2025-12-19	21.01	21.52	21.01	21.43	21.09	qfq	1,762,360	37,667,099	1.95%
2025-12-18	20.89	21.24	20.85	21.02	20.68	qfq	1,484,900	31,332,726	0.48%
2025-12-17	20.84	20.93	20.59	20.92	20.59	qfq	1,562,300	32,369,790	0.38%
2025-12-16	21.37	21.39	20.76	20.84	20.51	qfq	1,565,500	32,819,128	-2.48%
2025-12-15	21.51	21.51	21.31	21.37	21.03	qfq	937,660	20,075,215	0.00%
2025-12-12	21.40	21.54	21.24	21.37	21.03	qfq	1,028,556	22,023,746	-0.09%
2025-12-11	21.57	21.58	21.31	21.39	21.05	qfq	1,058,684	22,712,554	-0.42%
2025-12-10	21.52	21.60	21.38	21.48	21.14	qfq	920,700	19,766,237	-0.14%
2025-12-09	21.70	21.75	21.44	21.51	21.17	qfq	1,501,248	32,418,021	-0.69%
2025-12-08	21.61	21.80	21.56	21.66	21.31	qfq	1,671,500	36,165,013	0.32%
2025-12-05	21.58	21.68	21.38	21.59	21.25	qfq	1,228,640	26,447,399	0.05%
2025-12-04	21.60	21.69	21.38	21.58	21.24	qfq	928,560	20,007,802	0.00%
2025-12-03	21.59	21.70	21.42	21.58	21.24	qfq	811,395	17,481,551	0.14%
2025-12-02	21.76	21.76	21.29	21.55	21.21	qfq	1,363,900	29,286,837	-0.83%
2025-12-01	21.90	21.92	21.63	21.73	21.38	qfq	1,854,260	40,296,421	-0.41%
2025-11-28	21.67	21.84	21.58	21.82	21.47	qfq	984,480	21,406,054	1.02%
2025-11-27	21.48	21.69	21.40	21.60	21.26	qfq	1,375,588	29,712,019	1.22%
2025-11-26	21.51	21.68	21.33	21.34	21.00	qfq	1,150,600	24,783,636	-0.65%
2025-11-25	21.21	21.58	21.21	21.48	21.14	qfq	1,452,358	31,162,318	1.42%
2025-11-24	21.30	21.38	21.08	21.18	20.84	qfq	2,571,328	54,460,762	0.05%
2025-11-21	21.80	21.91	21.11	21.17	20.83	qfq	1,730,231	37,018,756	-3.11%
2025-11-20	21.93	22.18	21.69	21.85	21.50	qfq	1,150,344	25,171,002	-0.32%
2025-11-19	22.11	22.20	21.63	21.92	21.57	qfq	2,170,480	47,495,778	-1.08%
2025-11-18	22.18	22.37	22.06	22.16	21.81	qfq	1,367,400	30,376,720	-0.05%
2025-11-17	22.56	22.69	21.99	22.17	21.82	qfq	1,888,100	41,997,742	-2.16%
2025-11-14	22.55	22.80	22.48	22.66	22.30	qfq	1,658,360	37,591,637	0.31%
2025-11-13	22.46	22.61	22.26	22.59	22.23	qfq	1,492,656	33,580,366	0.62%
2025-11-12	22.67	22.67	22.32	22.45	22.09	qfq	1,391,776	31,237,123	-0.84%
2025-11-11	22.60	22.67	22.48	22.64	22.28	qfq	1,349,420	30,481,414	0.44%
2025-11-10	22.84	22.96	22.43	22.54	22.18	qfq	3,144,600	71,077,420	-1.49%
2025-11-07	22.77	23.28	22.65	22.88	22.51	qfq	3,172,876	72,890,260	0.48%
2025-11-06	22.70	23.50	22.45	22.77	22.41	qfq	3,419,016	78,156,245	0.80%
2025-11-05	22.41	22.65	22.29	22.59	22.23	qfq	1,347,420	30,346,054	0.49%
2025-11-04	22.85	22.86	22.34	22.48	22.12	qfq	1,680,580	37,816,289	-0.84%
2025-11-03	22.87	22.89	22.47	22.67	22.31	qfq	2,426,447	54,882,167	-0.44%
2025-10-31	22.53	22.87	22.45	22.77	22.41	qfq	1,662,588	37,775,407	1.34%
2025-10-30	22.81	22.93	22.45	22.47	22.11	qfq	3,203,836	72,480,828	-2.22%
2025-10-29	23.11	23.21	22.93	22.98	22.61	qfq	2,503,505	57,586,854	-0.52%
2025-10-28	23.21	23.39	23.03	23.10	22.73	qfq	3,667,957	85,136,743	-1.28%
2025-10-27	23.31	23.72	23.20	23.40	23.03	qfq	5,374,665	125,733,445	-0.43%
2025-10-24	25.25	25.25	23.26	23.50	23.13	qfq	8,427,492	199,484,704	-8.56%
2025-10-23	25.62	25.83	25.11	25.70	25.29	qfq	1,401,068	35,811,055	-0.50%
2025-10-22	25.95	25.95	25.49	25.83	25.42	qfq	1,436,256	36,851,458	-0.27%
2025-10-21	25.42	25.90	25.33	25.90	25.49	qfq	1,521,528	39,052,055	2.33%
2025-10-20	25.00	25.40	24.96	25.31	24.91	qfq	1,845,652	46,523,099	1.24%
2025-10-17	25.43	25.43	24.64	25.00	24.60	qfq	1,886,820	47,064,827	-1.96%
2025-10-16	25.80	26.29	25.32	25.50	25.09	qfq	2,398,913	61,824,238	-0.82%
2025-10-15	25.00	25.76	24.77	25.71	25.30	qfq	2,387,316	60,769,997	3.88%
2025-10-14	25.21	25.55	24.75	24.75	24.36	qfq	2,112,700	53,123,452	-2.10%
2025-10-13	25.08	25.28	24.15	25.28	24.88	qfq	1,870,401	46,455,684	-1.21%
2025-10-10	25.40	25.99	25.30	25.59	25.18	qfq	1,749,650	45,026,528	0.87%
2025-10-09	25.59	25.70	25.06	25.37	24.97	qfq	1,745,337	44,173,390	-0.82%
2025-09-30	26.04	26.04	25.54	25.58	25.17	qfq	1,612,700	41,480,538	-0.81%
2025-09-29	25.79	26.08	25.00	25.79	25.38	qfq	2,153,580	55,187,667	0.70%
2025-09-26	25.51	26.15	25.27	25.61	25.20	qfq	1,691,033	43,387,098	0.04%
2025-09-25	26.29	26.29	25.50	25.60	25.19	qfq	1,455,260	37,561,411	-2.36%
2025-09-24	26.11	26.28	25.70	26.22	25.80	qfq	1,269,488	33,110,518	0.92%
2025-09-23	26.16	26.60	25.22	25.98	25.57	qfq	2,159,680	55,772,293	-0.19%
2025-09-22	26.77	26.77	25.84	26.03	25.61	qfq	1,865,600	48,856,052	-2.11%
2025-09-19	26.66	26.89	26.42	26.59	26.17	qfq	1,555,096	41,382,076	-0.08%
2025-09-18	26.60	27.30	26.29	26.61	26.19	qfq	3,237,412	86,889,033	0.45%
2025-09-17	26.75	26.98	26.37	26.49	26.07	qfq	1,859,760	49,419,750	-0.64%
2025-09-16	27.05	27.10	26.21	26.66	26.23	qfq	1,816,544	48,415,756	-0.74%
2025-09-15	26.79	27.12	26.48	26.86	26.43	qfq	1,992,881	53,369,641	0.52%
2025-09-12	26.82	27.06	26.42	26.72	26.29	qfq	2,421,745	64,851,440	0.00%
2025-09-11	26.65	26.90	26.31	26.72	26.29	qfq	2,642,960	70,204,958	-0.11%
2025-09-10	27.12	27.80	26.63	26.75	26.32	qfq	2,355,456	64,078,946	-1.29%
2025-09-09	27.41	27.41	26.82	27.10	26.67	qfq	2,073,260	56,016,104	-1.13%
2025-09-08	27.16	28.00	27.00	27.41	26.97	qfq	2,845,781	78,286,900	0.77%
2025-09-05	26.40	27.50	25.98	27.20	26.77	qfq	3,253,140	87,814,036	3.34%
2025-09-04	26.20	26.50	25.67	26.32	25.90	qfq	2,750,700	71,931,394	0.88%
2025-09-03	26.12	26.57	26.00	26.09	25.67	qfq	2,413,184	63,340,017	0.15%
2025-09-02	27.30	27.45	26.00	26.05	25.63	qfq	4,050,176	106,921,027	-4.58%
2025-09-01	26.38	27.62	26.38	27.30	26.86	qfq	3,943,080	106,892,478	2.82%
2025-08-29	26.20	26.73	25.83	26.55	26.13	qfq	3,385,724	89,466,426	1.30%
2025-08-28	26.57	26.76	25.63	26.21	25.79	qfq	3,666,543	95,863,364	-1.35%
2025-08-27	27.42	27.68	26.55	26.57	26.15	qfq	3,374,222	91,592,010	-3.10%
2025-08-26	27.56	27.87	27.30	27.42	26.98	qfq	3,369,717	92,657,105	-1.22%
2025-08-25	28.40	28.79	27.05	27.76	27.32	qfq	6,974,952	193,267,830	-1.70%
2025-08-22	29.48	29.48	27.98	28.24	27.79	qfq	7,679,948	218,237,358	-4.21%
2025-08-21	28.40	30.24	28.03	29.48	29.01	qfq	7,286,754	213,249,879	3.80%
2025-08-20	28.30	28.69	27.84	28.40	27.95	qfq	3,240,768	91,556,763	0.53%
2025-08-19	27.74	28.77	27.60	28.25	27.80	qfq	3,268,332	92,497,107	1.62%
2025-08-18	27.59	28.10	27.24	27.80	27.36	qfq	4,175,328	115,598,611	1.39%
2025-08-15	27.17	27.76	27.17	27.42	26.98	qfq	3,919,620	107,458,122	0.40%
2025-08-14	27.40	27.86	27.31	27.31	26.87	qfq	4,436,408	122,363,029	-1.59%
2025-08-13	28.30	28.74	27.53	27.75	27.31	qfq	6,583,925	184,181,443	-3.44%
2025-08-12	28.06	29.66	27.60	28.74	28.28	qfq	6,766,252	192,993,558	2.13%
2025-08-11	27.74	28.90	27.58	28.14	27.69	qfq	5,725,828	161,607,706	1.44%
2025-08-08	27.45	28.77	27.45	27.74	27.30	qfq	6,163,272	173,463,230	1.28%
2025-08-07	27.20	27.56	26.76	27.39	26.95	qfq	3,819,419	103,754,001	-0.83%
2025-08-06	27.10	27.76	26.94	27.62	27.18	qfq	4,474,848	122,668,186	0.66%
2025-08-05	27.26	27.72	26.90	27.44	27.00	qfq	4,257,156	116,323,717	0.33%
2025-08-04	25.66	27.40	25.61	27.35	26.91	qfq	6,593,864	176,432,576	3.95%
2025-08-01	25.89	26.55	25.66	26.31	25.89	qfq	4,672,440	122,101,932	1.58%
2025-07-31	26.00	26.49	25.75	25.90	25.49	qfq	4,974,123	129,379,117	-1.33%
2025-07-30	26.70	26.96	26.02	26.25	25.83	qfq	4,830,300	127,747,581	-1.80%
2025-07-29	27.08	27.13	26.25	26.73	26.30	qfq	7,750,393	205,572,271	-1.29%
2025-07-28	26.50	27.51	25.50	27.08	26.65	qfq	15,063,610	400,964,948	3.87%
2025-07-25	23.99	26.07	23.70	26.07	25.65	qfq	11,490,102	286,292,701	10.00%
2025-07-24	23.90	23.96	23.57	23.70	23.32	qfq	5,114,539	121,380,521	-0.84%
2025-07-23	24.17	24.42	23.60	23.90	23.52	qfq	7,383,320	177,029,130	-1.08%
2025-07-22	24.01	24.50	23.87	24.16	23.77	qfq	8,630,998	208,179,931	-0.29%
2025-07-21	24.22	24.69	23.67	24.23	23.84	qfq	12,500,387	301,696,299	0.46%
2025-07-18	24.10	24.93	23.70	24.12	23.74	qfq	17,087,225	413,345,085	-0.50%
2025-07-17	25.23	26.18	23.89	24.24	23.85	qfq	22,580,787	556,295,891	-8.18%
2025-07-16	28.00	29.12	24.90	26.40	25.98	qfq	26,359,699	724,707,019	-0.26%
2025-07-15	24.80	26.47	24.80	26.47	26.05	qfq	12,436,965	323,468,478	10.02%
2025-07-14	22.03	24.06	22.03	24.06	23.68	qfq	14,672,232	336,493,223	10.01%
2025-07-11	21.50	21.87	21.00	21.87	21.52	qfq	13,297,021	288,597,391	6.79%
2025-07-10	20.48	20.67	20.14	20.48	19.56	qfq	1,900,455	38,820,339	0.99%
2025-07-09	20.50	20.57	20.16	20.28	19.37	qfq	1,395,594	28,384,819	-1.07%
2025-07-08	20.25	20.58	20.15	20.50	19.58	qfq	1,390,600	28,352,190	1.13%
2025-07-07	20.20	20.37	19.81	20.27	19.36	qfq	1,577,676	31,685,155	-0.15%
2025-07-04	20.55	20.55	20.25	20.30	19.39	qfq	1,175,887	23,938,823	-0.88%
2025-07-03	20.18	20.70	20.11	20.48	19.56	qfq	2,304,460	46,948,656	1.39%
2025-07-02	19.90	21.19	19.89	20.20	19.30	qfq	4,508,313	92,378,628	0.85%
2025-07-01	19.62	20.25	19.45	20.03	19.13	qfq	2,659,138	52,912,836	2.14%
2025-06-30	19.30	19.71	19.23	19.61	18.73	qfq	1,629,207	31,754,039	1.61%
2025-06-27	19.00	19.33	18.07	19.30	18.44	qfq	1,451,712	27,816,373	1.69%
2025-06-26	19.29	19.36	18.96	18.98	18.13	qfq	1,236,192	23,596,612	-1.66%
2025-06-25	19.26	19.45	19.09	19.30	18.44	qfq	1,160,882	22,343,819	-0.10%
2025-06-24	18.99	19.35	18.75	19.32	18.45	qfq	1,555,279	29,787,866	3.26%
2025-06-23	18.65	18.75	18.47	18.71	17.87	qfq	1,063,568	19,822,293	0.21%
2025-06-20	18.81	19.05	18.67	18.67	17.83	qfq	881,295	16,601,882	-0.74%
2025-06-19	18.97	19.26	18.77	18.81	17.97	qfq	1,618,538	30,824,966	-1.72%
2025-06-18	19.26	19.30	18.88	19.14	18.28	qfq	1,461,312	27,863,758	-0.83%
2025-06-17	19.40	19.55	19.20	19.30	18.44	qfq	940,984	18,219,650	-0.36%
2025-06-16	19.31	19.63	19.31	19.37	18.50	qfq	1,119,920	21,789,458	-0.51%
2025-06-13	19.56	19.66	19.30	19.47	18.60	qfq	1,009,472	19,635,648	-0.56%
2025-06-12	19.65	19.75	19.40	19.58	18.70	qfq	1,247,270	24,419,045	0.10%
2025-06-11	19.40	19.72	19.40	19.56	18.68	qfq	1,176,804	23,021,912	0.51%
2025-06-10	19.47	19.58	19.00	19.46	18.59	qfq	1,247,608	24,170,731	0.05%
2025-06-09	19.41	19.98	19.28	19.45	18.58	qfq	2,256,134	43,910,118	0.00%
2025-06-06	19.30	19.54	19.30	19.45	18.58	qfq	956,676	18,580,144	0.31%
2025-06-05	19.40	19.74	19.26	19.39	18.52	qfq	1,650,312	32,092,361	-0.31%
2025-06-04	19.17	19.65	19.01	19.45	18.58	qfq	3,128,820	60,736,931	2.31%
2025-06-03	19.14	19.28	18.79	19.01	18.16	qfq	2,951,508	56,147,848	-1.30%
2025-05-30	19.05	19.40	19.05	19.26	18.40	qfq	2,048,128	39,399,059	0.26%
2025-05-29	19.14	19.46	19.07	19.21	18.35	qfq	1,870,884	35,959,487	0.00%
2025-05-28	18.81	19.28	18.81	19.21	18.35	qfq	2,196,945	42,072,901	1.59%
2025-05-27	18.70	18.93	18.66	18.91	18.06	qfq	2,181,656	41,027,105	0.32%
2025-05-26	19.08	19.13	18.55	18.85	18.01	qfq	4,068,562	76,698,286	-2.08%
2025-05-23	18.88	19.81	18.88	19.25	18.39	qfq	3,784,652	73,405,339	1.96%
2025-05-22	18.70	19.17	18.45	18.88	18.03	qfq	2,133,536	40,071,110	1.02%
2025-05-21	18.90	19.07	18.56	18.69	17.85	qfq	3,376,628	63,553,509	-2.30%
2025-05-20	18.25	19.19	18.15	19.13	18.27	qfq	4,107,900	77,053,635	4.65%
2025-05-19	18.21	18.48	17.91	18.28	17.46	qfq	2,451,416	44,708,398	0.94%
2025-05-16	17.81	18.25	17.77	18.11	17.30	qfq	2,107,017	38,089,017	1.23%
2025-05-15	17.69	17.95	17.48	17.89	17.09	qfq	1,708,616	30,294,740	0.51%
2025-05-14	17.88	18.18	17.45	17.80	17.00	qfq	3,475,548	61,630,639	1.08%
2025-05-13	17.79	17.83	17.46	17.61	16.82	qfq	2,139,188	37,699,241	-0.62%
2025-05-12	17.89	17.89	17.62	17.72	16.93	qfq	2,040,856	36,209,105	0.62%
2025-05-09	17.74	17.77	17.47	17.61	16.82	qfq	1,779,032	31,339,894	-0.34%
2025-05-08	17.59	17.80	17.41	17.67	16.88	qfq	1,610,720	28,431,456	0.45%
2025-05-07	17.67	17.87	17.40	17.59	16.80	qfq	2,685,045	47,277,981	-0.45%
2025-05-06	17.29	17.73	17.02	17.67	16.88	qfq	4,991,268	87,536,423	2.85%
2025-04-30	17.22	17.47	16.60	17.18	16.41	qfq	6,097,376	103,808,367	3.37%
2025-04-29	16.03	16.87	15.90	16.62	15.88	qfq	4,720,897	78,271,892	5.06%
2025-04-28	16.34	16.42	15.71	15.82	15.11	qfq	2,730,864	43,658,521	-4.12%
2025-04-25	16.20	16.57	15.88	16.50	15.76	qfq	1,842,072	30,037,525	2.36%
2025-04-24	16.25	16.38	16.01	16.12	15.40	qfq	1,596,840	25,831,047	-0.06%
2025-04-23	15.89	16.46	15.66	16.13	15.41	qfq	2,154,108	34,623,224	3.27%
2025-04-22	15.40	15.74	15.13	15.62	14.92	qfq	1,951,422	30,246,715	1.96%
2025-04-21	15.06	15.42	14.81	15.32	14.63	qfq	1,441,280	21,932,102	2.13%
2025-04-18	14.91	15.09	14.77	15.00	14.33	qfq	928,638	13,888,759	0.60%
2025-04-17	14.65	15.09	14.61	14.91	14.24	qfq	1,189,678	17,747,659	1.36%
2025-04-16	14.76	14.83	14.43	14.71	14.05	qfq	1,743,540	25,541,463	-1.28%
2025-04-15	14.98	15.08	14.48	14.90	14.23	qfq	1,567,284	23,188,446	1.22%
2025-04-14	14.68	15.00	14.54	14.72	14.06	qfq	1,870,942	27,574,589	1.38%
2025-04-11	14.25	14.66	14.22	14.52	13.87	qfq	2,015,696	29,084,096	1.33%
2025-04-10	14.10	14.65	14.10	14.33	13.69	qfq	2,799,197	40,160,755	3.99%
2025-04-09	13.61	13.87	12.70	13.78	13.16	qfq	3,268,235	43,585,135	0.29%
2025-04-08	14.55	14.67	13.20	13.74	13.12	qfq	5,405,022	73,932,014	-6.34%
2025-04-07	15.54	15.54	14.67	14.67	14.01	qfq	2,080,076	30,819,609	-10.00%
2025-04-03	16.49	16.66	16.16	16.30	15.57	qfq	2,610,124	42,687,968	-3.38%
2025-04-02	16.74	17.05	16.74	16.87	16.11	qfq	1,112,768	18,822,960	0.36%
2025-04-01	17.14	17.20	16.78	16.81	16.06	qfq	2,135,000	36,118,868	-1.29%
2025-03-31	17.20	17.25	16.72	17.03	16.27	qfq	2,257,896	38,209,001	-0.93%
2025-03-28	17.53	17.53	17.15	17.19	16.42	qfq	1,979,439	34,218,175	-2.16%
2025-03-27	17.61	17.75	17.20	17.57	16.78	qfq	1,780,264	31,187,502	0.00%
2025-03-26	17.41	17.65	17.14	17.57	16.78	qfq	2,003,060	34,960,629	1.27%
2025-03-25	17.45	17.67	17.17	17.35	16.57	qfq	2,607,032	45,177,777	-0.57%
2025-03-24	17.63	17.81	17.02	17.45	16.67	qfq	4,693,748	81,303,295	-2.08%
2025-03-21	17.70	18.95	17.62	17.82	17.02	qfq	8,389,896	151,703,988	1.48%
2025-03-20	17.50	17.92	17.40	17.56	16.77	qfq	2,733,228	48,222,928	0.63%
2025-03-19	17.69	17.75	17.34	17.45	16.67	qfq	2,975,984	51,993,510	-1.75%
2025-03-18	17.31	17.98	17.18	17.76	16.96	qfq	4,488,220	79,181,884	2.19%
2025-03-17	17.00	17.39	16.93	17.38	16.60	qfq	3,188,568	54,829,836	2.66%
2025-03-14	17.05	17.11	16.68	16.93	16.17	qfq	2,800,520	47,294,423	-0.70%
2025-03-13	17.21	17.32	16.50	17.05	16.29	qfq	3,769,104	63,704,777	-1.45%
2025-03-12	17.35	17.68	17.02	17.30	16.53	qfq	4,313,912	75,075,269	-0.12%
2025-03-11	16.68	17.74	16.50	17.32	16.54	qfq	6,278,324	108,266,736	3.65%
2025-03-10	16.56	16.89	16.55	16.71	15.96	qfq	2,220,880	37,046,432	0.91%
2025-03-07	16.57	16.77	16.40	16.56	15.82	qfq	3,433,368	56,852,043	-1.19%
2025-03-06	16.20	17.00	16.10	16.76	16.01	qfq	4,973,884	82,899,297	3.46%
2025-03-05	16.00	16.29	15.91	16.20	15.47	qfq	2,760,366	44,537,370	1.25%
2025-03-04	15.81	16.17	15.77	16.00	15.28	qfq	3,015,886	48,174,107	-0.56%
2025-03-03	15.78	16.37	15.76	16.09	15.37	qfq	4,969,164	80,343,011	1.77%
2025-02-28	16.05	16.42	15.67	15.81	15.10	qfq	5,495,912	88,047,141	-1.80%
2025-02-27	16.39	16.63	15.91	16.10	15.38	qfq	6,883,003	110,953,351	-2.78%
2025-02-26	15.77	17.34	15.70	16.56	15.82	qfq	8,375,597	137,935,858	5.08%
2025-02-25	15.78	16.13	15.61	15.76	15.05	qfq	2,564,096	40,543,180	-0.44%
2025-02-24	15.65	15.98	15.58	15.83	15.12	qfq	2,550,689	40,404,938	1.15%
2025-02-21	15.84	15.84	15.53	15.65	14.95	qfq	1,221,621	19,101,158	-0.51%
2025-02-20	15.59	15.74	15.50	15.73	15.03	qfq	1,306,981	20,455,929	0.90%
2025-02-19	15.43	15.61	15.35	15.59	14.89	qfq	1,369,608	21,258,283	0.78%
2025-02-18	15.59	15.59	15.30	15.47	14.78	qfq	1,266,434	19,575,711	-0.51%
2025-02-17	15.53	15.80	15.31	15.55	14.85	qfq	1,654,396	25,525,353	-0.06%
2025-02-14	15.40	15.60	15.40	15.56	14.86	qfq	912,620	14,123,333	0.39%
2025-02-13	15.83	15.89	15.41	15.50	14.81	qfq	1,281,190	19,904,964	-2.45%
2025-02-12	15.88	15.93	15.73	15.89	15.18	qfq	1,013,480	16,055,534	0.44%
2025-02-11	15.75	15.84	15.60	15.82	15.11	qfq	1,038,108	16,310,751	0.44%
2025-02-10	15.72	15.76	15.54	15.75	15.04	qfq	945,423	14,805,603	0.57%
2025-02-07	15.81	15.81	15.49	15.66	14.96	qfq	1,539,870	24,107,003	-0.45%
2025-02-06	15.65	15.73	15.51	15.73	15.03	qfq	926,468	14,498,365	1.03%
2025-02-05	15.90	15.90	15.34	15.57	14.87	qfq	1,359,558	21,084,496	-1.64%
2025-01-27	15.70	16.10	15.61	15.83	15.12	qfq	1,439,942	22,757,062	1.34%
2025-01-24	15.65	15.66	15.32	15.62	14.92	qfq	1,148,704	17,778,131	0.26%
2025-01-23	15.59	15.73	15.30	15.58	14.88	qfq	1,161,922	18,124,284	0.52%
2025-01-22	15.46	15.59	15.40	15.50	14.81	qfq	767,104	11,885,141	-0.19%
2025-01-21	15.76	15.84	15.50	15.53	14.83	qfq	1,338,680	20,928,956	-1.46%
2025-01-20	15.50	15.89	15.41	15.76	15.05	qfq	2,266,880	35,744,737	2.01%
2025-01-17	15.14	15.49	14.96	15.45	14.76	qfq	1,607,564	24,672,432	2.39%
2025-01-16	14.91	15.31	14.81	15.09	14.41	qfq	1,741,308	26,315,321	1.55%
2025-01-15	15.15	15.15	14.80	14.86	14.19	qfq	1,130,868	16,879,950	-1.33%
2025-01-14	14.72	15.15	14.72	15.06	14.39	qfq	1,658,724	24,974,979	2.17%
2025-01-13	14.71	14.89	14.42	14.74	14.08	qfq	747,660	10,957,922	-1.73%
2025-01-10	15.05	15.20	14.76	15.00	14.33	qfq	1,007,760	15,089,223	-0.27%
2025-01-09	15.22	15.22	14.85	15.04	14.37	qfq	1,133,880	16,939,766	-1.05%
2025-01-08	15.08	15.39	14.74	15.20	14.52	qfq	1,705,928	25,749,903	0.66%
2025-01-07	14.66	15.12	14.66	15.10	14.42	qfq	1,222,024	18,263,761	2.03%
2025-01-06	14.63	14.84	14.22	14.80	14.14	qfq	1,214,636	17,708,402	0.34%
2025-01-03	14.90	15.00	14.50	14.75	14.09	qfq	1,401,920	20,651,736	-1.01%
2025-01-02	15.07	15.49	14.82	14.90	14.23	qfq	2,050,252	30,997,759	-1.65%
2024-12-31	15.46	15.46	14.91	15.15	14.47	qfq	1,796,620	27,108,658	-0.85%
2024-12-30	15.55	15.79	15.24	15.28	14.60	qfq	1,775,610	27,508,268	-3.35%
2024-12-27	15.43	15.99	15.27	15.81	15.10	qfq	1,830,132	28,759,832	2.73%
2024-12-26	15.10	15.50	15.02	15.39	14.70	qfq	1,134,792	17,382,879	2.26%
2024-12-25	15.35	15.35	14.88	15.05	14.38	qfq	914,888	13,719,703	-0.86%
2024-12-24	15.22	15.35	14.98	15.18	14.50	qfq	1,134,632	17,198,706	1.20%
2024-12-23	15.45	15.68	14.87	15.00	14.33	qfq	1,873,460	28,556,377	-2.60%
2024-12-20	15.31	15.53	15.20	15.40	14.71	qfq	1,048,540	16,147,842	0.65%
2024-12-19	15.11	15.50	14.85	15.30	14.61	qfq	891,828	13,514,932	0.33%
2024-12-18	15.28	15.35	15.01	15.25	14.57	qfq	964,401	14,629,003	0.59%
2024-12-17	15.72	15.76	15.06	15.16	14.48	qfq	1,285,392	19,792,456	-3.56%
2024-12-16	15.90	16.14	15.61	15.72	15.02	qfq	1,681,864	26,619,491	-0.95%
2024-12-13	16.00	16.05	15.77	15.87	15.16	qfq	1,096,068	17,408,519	-0.94%
2024-12-12	15.93	16.06	15.73	16.02	15.30	qfq	1,135,507	18,088,561	0.75%
2024-12-11	15.80	15.90	15.65	15.90	15.19	qfq	1,136,128	17,933,003	1.34%
2024-12-10	16.35	16.35	15.59	15.69	14.99	qfq	2,203,364	34,955,477	-1.01%
2024-12-09	16.00	16.14	15.72	15.85	15.14	qfq	1,304,356	20,654,734	-0.63%
2024-12-06	15.93	16.13	15.73	15.95	15.24	qfq	1,944,290	30,914,655	0.95%
2024-12-05	15.64	15.95	15.64	15.80	15.09	qfq	1,488,704	23,552,066	0.19%
2024-12-04	15.98	16.06	15.72	15.77	15.06	qfq	1,639,388	26,013,860	-1.31%
2024-12-03	15.79	16.29	15.61	15.98	15.26	qfq	2,559,750	40,698,747	0.76%
2024-12-02	15.63	15.95	15.55	15.86	15.15	qfq	2,201,204	34,575,815	1.47%
2024-11-29	15.24	15.82	15.23	15.63	14.93	qfq	1,426,060	22,162,958	1.63%
2024-11-28	15.30	15.60	15.00	15.38	14.69	qfq	1,297,000	19,984,045	0.26%
2024-11-27	15.15	15.35	14.71	15.34	14.65	qfq	1,381,593	20,726,209	1.25%
2024-11-26	15.63	15.88	15.00	15.15	14.47	qfq	1,875,628	28,764,254	-3.50%
2024-11-25	15.18	16.13	15.18	15.70	15.00	qfq	2,541,444	39,683,320	3.29%
2024-11-22	15.70	15.70	15.10	15.20	14.52	qfq	1,348,992	20,830,747	-2.81%
2024-11-21	15.54	15.90	15.40	15.64	14.94	qfq	1,010,632	15,812,275	-0.26%
2024-11-20	15.30	15.85	15.17	15.68	14.98	qfq	1,297,716	20,143,389	2.08%
2024-11-19	15.13	15.36	14.91	15.36	14.67	qfq	1,414,545	21,409,197	1.52%
2024-11-18	15.37	15.50	15.00	15.13	14.45	qfq	1,244,204	18,930,816	-1.56%
2024-11-15	15.48	15.80	15.33	15.37	14.68	qfq	1,143,776	17,800,946	-0.71%
2024-11-14	15.81	15.95	15.20	15.48	14.79	qfq	1,097,348	17,196,013	-2.27%
2024-11-13	15.50	16.27	15.42	15.84	15.13	qfq	2,556,143	40,384,069	2.86%
2024-11-12	15.78	15.85	15.27	15.40	14.71	qfq	2,110,686	32,957,221	-1.35%
2024-11-11	15.45	15.92	15.45	15.61	14.91	qfq	1,894,708	29,648,851	0.90%
2024-11-08	16.40	16.40	15.41	15.47	14.78	qfq	1,694,528	26,632,875	-3.43%
2024-11-07	15.59	16.10	15.23	16.02	15.30	qfq	2,358,138	37,077,136	3.35%
2024-11-06	15.12	15.64	15.11	15.50	14.81	qfq	2,665,406	41,155,651	2.31%
2024-11-05	15.07	15.18	14.91	15.15	14.47	qfq	2,243,312	33,720,240	0.73%
2024-11-04	14.77	15.14	14.63	15.04	14.37	qfq	1,531,331	22,978,522	1.14%
2024-11-01	15.31	15.31	14.80	14.87	14.20	qfq	2,869,814	43,010,220	-3.13%
2024-10-31	14.31	15.36	14.20	15.35	14.66	qfq	3,956,916	58,957,713	7.27%
2024-10-30	14.20	14.56	14.15	14.31	13.67	qfq	3,412,108	49,067,235	3.47%
2024-10-29	14.13	14.23	13.80	13.83	13.21	qfq	1,246,456	17,389,852	-1.91%
2024-10-28	13.96	14.10	13.92	14.10	13.47	qfq	1,376,900	19,259,059	1.29%
2024-10-25	13.75	13.97	13.74	13.92	13.30	qfq	1,171,613	16,265,869	0.65%
2024-10-24	13.78	13.83	13.61	13.83	13.21	qfq	853,709	11,750,895	0.44%
2024-10-23	13.78	13.84	13.61	13.77	13.15	qfq	1,104,039	15,176,590	0.15%
2024-10-22	13.75	13.78	13.58	13.75	13.13	qfq	1,042,168	14,276,867	0.73%
2024-10-21	13.76	13.78	13.51	13.65	13.04	qfq	1,042,580	14,233,542	0.07%
2024-10-18	13.28	13.80	13.28	13.64	13.03	qfq	1,422,970	19,333,302	0.74%
2024-10-17	13.87	13.92	13.45	13.54	12.93	qfq	850,800	11,571,603	-0.88%
2024-10-16	13.64	13.75	13.47	13.66	13.05	qfq	605,640	8,273,492	0.37%
2024-10-15	13.82	13.91	13.60	13.61	13.00	qfq	925,624	12,717,553	-2.37%
2024-10-14	13.69	13.96	13.48	13.94	13.32	qfq	1,014,382	13,921,986	2.20%
2024-10-11	14.14	14.25	13.59	13.64	13.03	qfq	979,964	13,490,384	-3.13%
2024-10-10	14.07	14.45	13.89	14.08	13.45	qfq	1,517,491	21,469,270	-0.49%
2024-10-09	14.70	14.70	14.15	14.15	13.52	qfq	2,415,413	34,788,081	-6.66%
2024-10-08	16.10	16.19	14.39	15.16	14.48	qfq	4,520,963	69,473,276	2.99%
2024-09-30	13.82	14.74	13.71	14.72	14.06	qfq	2,972,846	42,482,881	8.31%
2024-09-27	13.42	13.65	13.23	13.59	12.98	qfq	795,944	10,665,285	2.95%
2024-09-26	12.80	13.20	12.80	13.20	12.61	qfq	688,850	8,958,295	3.13%
2024-09-25	12.88	13.10	12.66	12.80	12.23	qfq	581,320	7,506,355	1.27%
2024-09-24	11.99	12.65	11.99	12.64	12.07	qfq	620,638	7,795,366	2.43%
2024-09-23	12.19	12.44	12.14	12.34	11.79	qfq	285,438	3,511,471	0.49%
2024-09-20	12.22	12.41	12.15	12.28	11.73	qfq	391,000	4,804,237	0.33%
2024-09-19	12.07	12.35	11.98	12.24	11.69	qfq	401,420	4,900,816	1.83%
2024-09-18	12.19	12.27	11.80	12.02	11.48	qfq	405,980	4,870,135	-1.07%
2024-09-13	12.58	12.65	12.12	12.15	11.61	qfq	447,688	5,536,963	-3.65%
2024-09-12	12.58	12.63	12.51	12.61	12.05	qfq	341,880	4,306,985	0.64%
2024-09-11	12.54	12.70	12.40	12.53	11.97	qfq	399,740	5,020,136	0.00%
2024-09-10	12.25	12.53	12.25	12.53	11.97	qfq	310,216	3,848,114	0.72%
2024-09-09	12.38	12.53	12.14	12.44	11.88	qfq	307,620	3,824,833	0.48%
2024-09-06	12.64	12.71	12.35	12.38	11.83	qfq	440,380	5,494,304	-2.37%
2024-09-05	12.67	12.70	12.57	12.68	12.11	qfq	385,712	4,876,747	0.56%
2024-09-04	12.61	12.66	12.46	12.61	12.05	qfq	393,872	4,950,394	0.00%
2024-09-03	12.52	12.68	12.43	12.61	12.05	qfq	367,820	4,626,777	0.72%
2024-09-02	12.53	12.64	12.36	12.52	11.96	qfq	460,556	5,786,113	-0.16%
2024-08-30	12.31	12.69	12.31	12.54	11.98	qfq	652,920	8,219,859	0.08%
2024-08-29	12.41	12.59	12.25	12.53	11.97	qfq	370,316	4,632,473	0.89%
2024-08-28	12.20	12.49	12.13	12.42	11.86	qfq	608,526	7,533,575	0.73%
2024-08-27	11.99	12.54	11.99	12.33	11.78	qfq	636,236	7,853,867	0.57%
2024-08-26	11.57	12.35	11.57	12.26	11.71	qfq	918,380	11,197,112	3.99%
2024-08-23	12.02	12.03	11.75	11.79	11.26	qfq	302,524	3,588,251	-1.91%
2024-08-22	12.49	12.49	12.00	12.02	11.48	qfq	325,128	3,946,340	-2.51%
2024-08-21	12.19	12.39	12.17	12.33	11.78	qfq	242,962	2,989,611	1.07%
2024-08-20	12.44	12.44	12.16	12.20	11.65	qfq	276,948	3,384,300	-1.05%
2024-08-19	12.40	12.48	12.30	12.33	11.78	qfq	195,116	2,412,166	-0.56%
2024-08-16	12.47	12.53	12.38	12.40	11.84	qfq	210,580	2,624,553	0.08%
2024-08-15	12.49	12.52	12.31	12.39	11.84	qfq	290,820	3,614,919	-0.16%
2024-08-14	12.45	12.54	12.37	12.41	11.85	qfq	254,964	3,169,748	-0.40%
2024-08-13	12.68	12.70	12.17	12.46	11.90	qfq	588,112	7,301,573	-0.08%
2024-08-12	12.35	12.53	12.20	12.47	11.91	qfq	461,680	5,715,266	0.97%
2024-08-09	12.42	12.65	12.35	12.35	11.80	qfq	282,136	3,518,882	-1.04%
2024-08-08	13.27	13.27	12.39	12.48	11.92	qfq	814,662	10,312,589	-1.65%
2024-08-07	12.52	12.80	12.33	12.69	12.12	qfq	468,288	5,918,475	1.20%
2024-08-06	12.19	12.56	12.19	12.54	11.98	qfq	323,436	4,019,204	2.62%
2024-08-05	12.38	12.67	12.22	12.22	11.67	qfq	577,576	7,201,631	-1.45%
2024-08-02	12.37	12.68	12.35	12.40	11.84	qfq	300,349	3,761,316	-1.04%
2024-08-01	12.60	12.69	12.49	12.53	11.97	qfq	445,920	5,610,632	-0.32%
2024-07-31	12.18	12.59	12.09	12.57	12.01	qfq	516,897	6,424,324	3.03%
2024-07-30	12.01	12.24	11.98	12.20	11.65	qfq	332,232	4,029,698	0.99%
2024-07-29	12.06	12.25	11.98	12.08	11.54	qfq	384,580	4,635,386	0.58%
2024-07-26	11.78	12.05	11.78	12.01	11.47	qfq	380,101	4,542,721	2.13%
2024-07-25	11.65	11.88	11.65	11.76	11.23	qfq	369,036	4,330,560	-0.17%
2024-07-24	11.88	11.88	11.64	11.78	11.25	qfq	513,456	6,042,375	-0.51%
2024-07-23	12.11	12.17	11.81	11.84	11.31	qfq	508,724	6,093,673	-1.82%
2024-07-22	12.09	12.13	12.01	12.06	11.52	qfq	335,916	4,058,304	0.08%
2024-07-19	12.12	12.20	12.01	12.05	11.51	qfq	487,264	5,896,479	-0.58%
2024-07-18	12.30	12.30	12.05	12.12	11.58	qfq	515,300	6,253,639	-1.46%
2024-07-17	12.43	12.61	12.20	12.30	11.75	qfq	551,480	6,811,991	-1.84%
2024-07-16	12.60	12.77	12.46	12.53	11.97	qfq	367,380	4,612,271	-0.71%
2024-07-15	12.81	12.88	12.57	12.62	12.05	qfq	271,356	3,437,905	-2.09%
2024-07-12	13.02	13.18	12.85	12.89	12.31	qfq	289,520	3,758,202	-1.98%
2024-07-11	12.88	13.17	12.81	13.15	12.56	qfq	376,952	4,911,506	3.38%
2024-07-10	12.99	13.00	12.69	12.72	12.15	qfq	288,140	3,696,503	-2.08%
2024-07-09	12.72	13.05	12.62	12.99	12.41	qfq	439,680	5,662,867	1.96%
2024-07-08	12.86	13.03	12.39	12.74	12.17	qfq	706,552	8,970,202	-0.47%
2024-07-05	12.66	12.84	12.52	12.80	12.23	qfq	272,148	3,461,013	0.23%
2024-07-04	13.15	13.35	12.72	12.77	12.20	qfq	417,520	5,392,753	-3.18%
2024-07-03	13.40	13.40	13.14	13.19	12.60	qfq	431,348	5,705,561	-1.27%
2024-07-02	13.45	13.67	13.27	13.36	12.76	qfq	685,992	9,218,427	-1.76%
2024-07-01	13.49	13.69	13.20	13.60	12.99	qfq	808,660	10,905,295	-30.29%
2024-06-28	19.10	19.51	19.10	19.51	12.97	qfq	589,800	11,459,538	1.40%
2024-06-27	20.00	20.00	19.18	19.24	12.79	qfq	801,240	15,540,475	-3.90%
2024-06-26	19.77	20.09	19.37	20.02	13.31	qfq	380,700	7,567,149	2.67%
2024-06-25	19.27	19.86	19.11	19.50	12.96	qfq	659,180	12,888,880	2.20%
2024-06-24	19.56	19.56	18.80	19.08	12.68	qfq	693,040	13,264,332	-2.45%
2024-06-21	19.39	19.63	19.31	19.56	13.00	qfq	315,100	6,140,805	0.46%
2024-06-20	19.83	19.97	19.36	19.47	12.94	qfq	471,080	9,215,790	-1.77%
2024-06-19	19.99	20.32	19.72	19.82	13.18	qfq	409,080	8,144,459	-1.78%
2024-06-18	19.82	20.31	19.73	20.18	13.42	qfq	364,080	7,319,131	1.56%
2024-06-17	19.96	20.14	19.75	19.87	13.21	qfq	301,900	6,028,166	-0.30%
2024-06-14	20.17	20.19	19.72	19.93	13.25	qfq	335,080	6,669,646	-1.14%
2024-06-13	20.10	20.30	20.03	20.16	13.40	qfq	293,315	5,916,705	0.30%
2024-06-12	19.80	20.17	19.75	20.10	13.36	qfq	295,400	5,924,139	1.01%
2024-06-11	20.00	20.00	19.51	19.90	13.23	qfq	297,895	5,887,655	0.61%
2024-06-07	19.43	19.85	19.40	19.78	13.15	qfq	514,575	10,124,194	3.29%
2024-06-06	19.68	19.88	19.07	19.15	12.73	qfq	790,740	15,286,012	-3.38%
2024-06-05	20.26	20.30	19.81	19.82	13.18	qfq	658,220	13,172,972	-2.75%
2024-06-04	20.92	20.92	20.14	20.38	13.55	qfq	749,260	15,241,625	-2.25%
2024-06-03	21.21	21.32	20.72	20.85	13.86	qfq	535,900	11,225,745	-1.37%
2024-05-31	20.91	21.24	20.91	21.14	14.05	qfq	404,900	8,550,234	0.43%
2024-05-30	21.27	21.29	20.80	21.05	13.99	qfq	518,500	10,902,853	-1.08%
2024-05-29	20.87	21.32	20.87	21.28	14.15	qfq	658,440	13,927,894	1.00%
2024-05-28	21.60	21.60	20.93	21.07	14.01	qfq	761,040	16,034,093	-2.05%
2024-05-27	21.54	21.56	21.02	21.51	14.30	qfq	738,100	15,692,591	0.37%
2024-05-24	21.43	21.85	21.35	21.43	14.25	qfq	726,180	15,702,479	0.00%
2024-05-23	21.67	21.81	21.38	21.43	14.25	qfq	708,160	15,261,673	-1.65%
2024-05-22	22.20	22.20	21.49	21.79	14.49	qfq	745,400	16,230,277	-0.18%
2024-05-21	21.85	22.11	21.70	21.83	14.51	qfq	740,000	16,216,358	-0.32%
2024-05-20	22.56	22.56	21.70	21.90	14.56	qfq	1,315,280	28,880,960	-1.97%
2024-05-17	22.35	22.62	22.15	22.34	14.85	qfq	595,980	13,335,351	-1.11%
2024-05-16	22.65	22.96	22.21	22.59	15.02	qfq	794,180	17,863,627	0.36%
2024-05-15	22.80	22.84	22.42	22.51	14.96	qfq	580,960	13,142,136	-1.40%
2024-05-14	22.45	23.04	22.38	22.83	15.18	qfq	942,880	21,409,870	1.24%
2024-05-13	22.99	23.26	21.78	22.55	14.99	qfq	914,660	20,758,103	-1.79%
2024-05-10	22.80	23.00	22.57	22.96	15.26	qfq	688,742	15,712,376	0.44%
2024-05-09	22.17	23.45	22.17	22.86	15.20	qfq	1,591,640	36,526,411	1.42%
2024-05-08	22.51	22.57	21.90	22.54	14.98	qfq	1,189,062	26,459,698	0.13%
2024-05-07	22.01	22.58	21.74	22.51	14.96	qfq	1,013,620	22,689,301	2.55%
2024-05-06	21.20	22.21	21.20	21.95	14.59	qfq	1,787,160	38,928,588	3.54%
2024-04-30	21.35	21.75	21.11	21.20	14.09	qfq	1,903,915	40,577,260	-2.84%
2024-04-29	21.97	22.11	21.71	21.82	14.51	qfq	1,570,360	34,288,097	-0.68%
2024-04-26	21.26	22.18	21.26	21.97	14.61	qfq	1,611,250	35,089,441	-0.14%
2024-04-25	22.33	22.38	21.68	22.00	14.63	qfq	798,320	17,554,146	-1.30%
2024-04-24	21.47	22.30	21.47	22.29	14.82	qfq	980,760	21,584,797	2.91%
2024-04-23	21.10	21.82	21.06	21.66	14.40	qfq	1,275,340	27,297,530	-0.09%
2024-04-22	21.00	22.95	20.55	21.68	14.41	qfq	1,647,620	36,017,300	3.93%
2024-04-19	21.30	21.59	20.85	20.86	13.87	qfq	717,760	15,147,767	-2.39%
2024-04-18	21.85	22.00	21.01	21.37	14.21	qfq	1,111,079	23,955,010	-1.06%
2024-04-17	20.66	21.85	20.66	21.60	14.36	qfq	1,518,980	32,588,404	3.60%
2024-04-16	22.42	22.55	20.85	20.85	13.86	qfq	2,627,600	55,912,327	-10.01%
2024-04-15	24.33	24.47	22.50	23.17	15.40	qfq	2,230,720	51,968,460	-2.40%
2024-04-12	23.38	24.90	23.38	23.74	15.78	qfq	2,368,760	56,534,042	1.58%
2024-04-11	22.50	23.55	22.30	23.37	15.54	qfq	1,357,593	31,526,963	2.95%
2024-04-10	23.02	23.23	22.42	22.70	15.09	qfq	592,200	13,498,279	-0.87%
2024-04-09	22.71	22.99	22.61	22.90	15.22	qfq	420,460	9,583,925	0.84%
2024-04-08	23.21	23.23	22.71	22.71	15.10	qfq	735,480	16,868,888	-2.66%
2024-04-03	23.40	23.49	22.93	23.33	15.51	qfq	828,360	19,241,349	0.69%
2024-04-02	23.38	23.59	23.05	23.17	15.40	qfq	916,840	21,324,803	-0.77%
2024-04-01	22.30	23.69	22.30	23.35	15.52	qfq	1,561,152	36,210,590	4.90%
2024-03-29	22.11	22.45	21.83	22.26	14.80	qfq	833,755	18,456,775	0.50%
2024-03-28	21.58	22.59	21.52	22.15	14.73	qfq	1,343,679	29,790,224	1.51%
2024-03-27	22.56	22.91	21.79	21.82	14.51	qfq	1,445,360	32,400,694	-3.58%
2024-03-26	22.68	22.90	22.38	22.63	15.04	qfq	1,118,940	25,286,425	-0.22%
2024-03-25	22.89	23.62	22.61	22.68	15.08	qfq	1,233,940	28,610,154	-0.92%
2024-03-22	23.08	23.25	22.62	22.89	15.22	qfq	952,300	21,812,486	-1.42%
2024-03-21	23.21	23.49	22.85	23.22	15.44	qfq	1,018,100	23,549,452	-0.17%
2024-03-20	23.19	23.37	23.10	23.26	15.46	qfq	838,780	19,472,166	0.04%
2024-03-19	23.50	23.59	23.15	23.25	15.46	qfq	1,064,128	24,846,923	-0.98%
2024-03-18	23.63	23.98	22.80	23.48	15.61	qfq	2,831,148	65,999,993	0.13%
2024-03-15	23.29	23.56	23.18	23.45	15.59	qfq	772,633	18,009,317	-0.21%
2024-03-14	23.70	23.93	23.06	23.50	15.62	qfq	930,860	21,887,724	-0.84%
2024-03-13	23.99	24.15	23.59	23.70	15.76	qfq	1,415,360	33,526,396	-1.62%
2024-03-12	24.40	24.78	23.80	24.09	16.02	qfq	1,551,484	37,514,374	-1.07%
2024-03-11	24.44	24.53	23.59	24.35	16.19	qfq	2,044,809	49,049,060	-0.86%
2024-03-08	24.95	25.13	24.03	24.56	16.33	qfq	2,704,220	65,990,692	-1.72%
2024-03-07	23.10	25.05	22.97	24.99	16.61	qfq	4,294,989	104,772,220	6.70%
2024-03-06	22.65	23.94	22.28	23.42	15.57	qfq	3,107,512	71,840,628	2.49%
2024-03-05	23.40	24.36	22.68	22.85	15.19	qfq	5,097,195	119,836,469	-0.52%
2024-03-04	20.98	22.97	20.95	22.97	15.27	qfq	3,364,375	76,703,884	10.01%
2024-03-01	20.71	21.09	20.63	20.88	13.88	qfq	983,600	20,538,397	-0.10%
2024-02-29	20.62	21.00	20.11	20.90	13.89	qfq	1,060,380	21,897,708	1.16%
2024-02-28	21.80	22.19	20.60	20.66	13.73	qfq	1,199,325	25,425,927	-5.27%
2024-02-27	21.38	21.95	21.04	21.81	14.50	qfq	797,258	17,255,503	2.39%
2024-02-26	20.79	21.88	20.72	21.30	14.16	qfq	811,680	17,263,452	2.35%
2024-02-23	20.59	20.90	20.38	20.81	13.83	qfq	645,353	13,289,673	1.07%
2024-02-22	20.38	20.74	20.34	20.59	13.69	qfq	480,481	9,845,038	0.34%
2024-02-21	20.15	21.14	19.96	20.52	13.64	qfq	644,541	13,283,490	1.43%
2024-02-20	20.54	20.75	19.92	20.23	13.45	qfq	490,407	9,946,893	-0.88%
2024-02-19	20.47	20.95	20.25	20.41	13.57	qfq	833,997	17,176,347	-0.29%
2024-02-08	19.74	20.57	18.70	20.47	13.61	qfq	1,723,900	34,089,075	9.47%
2024-02-07	19.73	19.74	18.44	18.70	12.43	qfq	1,707,442	32,030,443	-4.15%
2024-02-06	18.74	20.78	18.00	19.51	12.97	qfq	1,274,570	24,554,658	3.06%
2024-02-05	19.74	19.80	18.13	18.93	12.58	qfq	1,076,760	20,555,787	-5.49%
2024-02-02	19.60	20.78	19.16	20.03	13.32	qfq	1,246,973	24,916,305	0.86%
2024-02-01	20.45	20.53	19.35	19.86	13.20	qfq	1,327,993	26,412,137	-2.89%
2024-01-31	21.44	21.57	20.38	20.45	13.60	qfq	997,553	20,795,578	-5.06%
2024-01-30	21.53	22.15	21.38	21.54	14.32	qfq	730,860	15,876,895	-0.65%
2024-01-29	22.68	22.95	21.52	21.68	14.41	qfq	1,246,260	27,383,892	-4.54%
2024-01-26	23.19	23.57	22.70	22.71	15.10	qfq	801,448	18,468,419	-3.32%
2024-01-25	23.20	23.55	22.72	23.49	15.62	qfq	1,024,442	23,741,389	1.69%
2024-01-24	23.32	23.45	22.19	23.10	15.36	qfq	1,611,105	36,594,066	-0.86%
2024-01-23	23.59	23.88	22.90	23.30	15.49	qfq	1,554,240	36,085,510	-2.55%
2024-01-22	24.40	25.04	23.66	23.91	15.90	qfq	3,113,239	75,838,977	-2.17%
2024-01-19	23.88	24.85	23.53	24.44	16.25	qfq	2,491,319	61,016,672	2.26%
2024-01-18	23.80	24.11	23.51	23.90	15.89	qfq	1,170,260	27,843,073	-0.38%
2024-01-17	23.60	24.21	23.51	23.99	15.95	qfq	1,666,462	39,941,863	1.52%
2024-01-16	24.21	24.28	23.30	23.63	15.71	qfq	1,219,640	28,921,627	-2.72%
2024-01-15	24.23	24.86	23.93	24.29	16.15	qfq	1,505,068	36,548,317	-0.04%
2024-01-12	23.74	24.67	23.51	24.30	16.15	qfq	2,621,867	63,131,732	1.80%
2024-01-11	23.03	24.20	22.75	23.87	15.87	qfq	2,808,850	66,628,303	3.65%
2024-01-10	23.12	23.78	22.50	23.03	15.31	qfq	2,867,355	65,900,987	-0.86%
2024-01-09	23.87	24.17	22.89	23.23	15.44	qfq	4,817,931	112,277,504	-2.68%
2024-01-08	22.86	25.41	22.57	23.87	15.87	qfq	5,305,299	127,939,658	3.33%
2024-01-05	23.10	23.59	22.55	23.10	15.36	qfq	1,665,840	38,601,194	-0.52%
2024-01-04	22.74	23.25	22.62	23.22	15.44	qfq	1,038,809	23,872,438	1.75%
2024-01-03	22.89	23.22	22.54	22.82	15.17	qfq	840,440	19,216,720	-1.25%
2024-01-02	22.82	23.23	22.71	23.11	15.36	qfq	859,720	19,820,277	1.81%
2023-12-29	22.17	22.79	21.94	22.70	15.09	qfq	650,300	14,688,964	2.44%
2023-12-28	21.51	22.23	21.31	22.16	14.73	qfq	706,795	15,472,414	2.97%
2023-12-27	21.40	21.56	21.26	21.52	14.31	qfq	516,340	11,070,446	0.56%
2023-12-26	21.73	21.80	21.25	21.40	14.23	qfq	598,394	12,792,534	-1.43%
2023-12-25	21.78	22.00	21.50	21.71	14.43	qfq	827,680	17,939,774	-0.28%
2023-12-22	22.30	22.38	21.72	21.77	14.47	qfq	804,940	17,667,004	-2.38%
2023-12-21	22.30	22.41	21.66	22.30	14.83	qfq	793,293	17,509,456	-0.40%
2023-12-20	22.27	22.79	22.22	22.39	14.89	qfq	762,033	17,192,665	0.54%
2023-12-19	22.11	22.37	21.80	22.27	14.81	qfq	560,440	12,378,368	0.72%
2023-12-18	22.18	22.55	21.88	22.11	14.70	qfq	961,160	21,349,761	-0.27%
2023-12-15	22.20	22.42	22.02	22.17	14.74	qfq	409,400	9,086,728	-0.14%
2023-12-14	22.42	22.69	22.00	22.20	14.76	qfq	603,580	13,520,585	-0.31%
2023-12-13	22.24	22.54	22.00	22.27	14.81	qfq	524,700	11,715,831	0.13%
2023-12-12	22.10	22.38	21.86	22.24	14.79	qfq	679,920	15,046,339	-0.09%
2023-12-11	21.84	22.35	21.80	22.26	14.80	qfq	653,580	14,472,279	1.00%
2023-12-08	22.45	22.66	22.01	22.04	14.65	qfq	517,179	11,514,319	-1.43%
2023-12-07	22.69	22.69	22.29	22.36	14.87	qfq	553,520	12,427,420	-0.97%
2023-12-06	22.32	22.71	22.16	22.58	15.01	qfq	764,380	17,251,247	1.12%
2023-12-05	22.99	22.99	22.33	22.33	14.85	qfq	713,153	16,050,431	-2.87%
2023-12-04	23.99	23.99	22.44	22.99	15.28	qfq	681,360	15,682,611	-0.56%
2023-12-01	23.05	23.21	22.82	23.12	15.37	qfq	511,258	11,748,307	-0.22%
2023-11-30	23.60	23.60	22.90	23.17	15.40	qfq	511,300	11,844,672	-1.61%
2023-11-29	23.62	23.65	23.29	23.55	15.66	qfq	517,920	12,186,563	0.21%
2023-11-28	23.30	23.64	23.01	23.50	15.62	qfq	821,000	19,221,825	0.90%
2023-11-27	23.23	23.48	23.12	23.29	15.48	qfq	612,140	14,248,801	0.30%
2023-11-24	23.67	23.67	23.08	23.22	15.44	qfq	535,260	12,444,375	-1.15%
2023-11-23	23.23	23.52	23.23	23.49	15.62	qfq	376,960	8,825,677	1.12%
2023-11-22	23.54	23.66	23.20	23.23	15.44	qfq	468,140	10,930,248	-1.32%
2023-11-21	23.90	23.96	23.40	23.54	15.65	qfq	619,140	14,660,463	-1.63%
2023-11-20	23.50	23.93	23.49	23.93	15.91	qfq	678,540	16,093,647	2.05%
2023-11-17	23.23	23.50	23.13	23.45	15.59	qfq	439,320	10,285,232	0.99%
2023-11-16	23.43	23.52	23.20	23.22	15.44	qfq	382,800	8,934,731	-0.90%
2023-11-15	23.49	23.70	23.31	23.43	15.58	qfq	473,500	11,080,955	-0.21%
2023-11-14	23.62	23.92	23.25	23.48	15.61	qfq	447,700	10,512,188	-0.09%
2023-11-13	23.31	23.51	23.16	23.50	15.62	qfq	499,400	11,680,035	0.69%
2023-11-10	23.24	23.36	23.05	23.34	15.52	qfq	383,300	8,902,801	-0.09%
2023-11-09	23.35	23.55	23.16	23.36	15.53	qfq	554,680	12,942,910	0.13%
2023-11-08	23.51	23.64	23.32	23.33	15.51	qfq	489,549	11,469,030	-0.77%
2023-11-07	23.38	23.55	23.18	23.51	15.63	qfq	452,040	10,574,045	0.73%
2023-11-06	22.98	23.42	22.98	23.34	15.52	qfq	604,808	14,066,330	1.97%
2023-11-03	22.40	23.12	22.33	22.89	15.22	qfq	607,580	13,903,395	2.60%
2023-11-02	22.72	22.88	22.29	22.31	14.83	qfq	505,080	11,365,029	-1.80%
2023-11-01	22.60	22.79	22.08	22.72	15.10	qfq	523,180	11,826,116	1.11%
2023-10-31	22.44	22.68	22.28	22.47	14.94	qfq	529,740	11,894,953	-0.88%
2023-10-30	22.33	22.80	21.93	22.67	15.07	qfq	1,080,500	24,194,845	1.61%
2023-10-27	22.28	22.40	21.91	22.31	14.83	qfq	793,940	17,578,099	0.13%
2023-10-26	22.29	22.41	21.45	22.28	14.81	qfq	1,138,847	25,022,957	-1.42%
2023-10-25	22.59	22.92	22.44	22.60	15.02	qfq	714,520	16,169,755	0.53%
2023-10-24	22.02	22.65	22.01	22.48	14.94	qfq	718,380	16,087,336	2.18%
2023-10-23	22.34	22.63	21.78	22.00	14.63	qfq	788,480	17,421,845	-2.53%
2023-10-20	22.52	23.15	22.21	22.57	15.00	qfq	484,000	10,998,805	-0.27%
2023-10-19	22.75	23.10	22.48	22.63	15.04	qfq	315,320	7,176,272	-0.31%
2023-10-18	23.10	23.39	22.65	22.70	15.09	qfq	501,603	11,453,768	-2.24%
2023-10-17	23.35	23.35	23.00	23.22	15.44	qfq	454,140	10,528,768	0.17%
2023-10-16	23.65	23.88	23.06	23.18	15.41	qfq	597,540	13,886,712	-1.99%
2023-10-13	23.89	24.00	23.41	23.65	15.72	qfq	577,820	13,681,731	-1.09%
2023-10-12	23.96	23.98	23.67	23.91	15.90	qfq	481,620	11,472,587	0.21%
2023-10-11	23.67	23.95	23.37	23.86	15.86	qfq	545,620	12,947,178	1.23%
2023-10-10	23.91	24.09	23.52	23.57	15.67	qfq	530,180	12,586,574	-1.13%
2023-10-09	24.25	24.28	23.80	23.84	15.85	qfq	544,660	13,060,496	-1.37%
2023-09-28	24.22	24.27	23.93	24.17	16.07	qfq	463,940	11,200,722	0.29%
2023-09-27	23.98	24.36	23.68	24.10	16.02	qfq	506,780	12,237,807	0.42%
2023-09-26	23.96	24.04	23.72	24.00	15.96	qfq	348,020	8,312,140	0.21%
2023-09-25	24.08	24.33	23.75	23.95	15.92	qfq	520,640	12,482,618	-0.42%
2023-09-22	23.74	24.12	23.62	24.05	15.99	qfq	616,940	14,766,730	0.80%
2023-09-21	23.88	24.16	23.60	23.86	15.86	qfq	571,460	13,617,597	-0.46%
2023-09-20	23.82	24.25	23.75	23.97	15.94	qfq	552,460	13,268,224	0.38%
2023-09-19	24.45	24.53	23.83	23.88	15.88	qfq	669,180	16,067,838	-2.25%
2023-09-18	23.89	24.56	23.65	24.43	16.24	qfq	790,300	19,240,954	2.35%
2023-09-15	23.82	24.03	23.54	23.87	15.87	qfq	526,675	12,550,317	0.34%
2023-09-14	24.26	24.26	23.75	23.79	15.82	qfq	455,055	10,885,414	-1.45%
2023-09-13	24.39	24.39	23.93	24.14	16.05	qfq	770,960	18,585,268	-1.15%
2023-09-12	24.35	24.55	23.98	24.42	16.23	qfq	623,280	15,154,696	1.29%
2023-09-11	24.18	24.32	23.95	24.11	16.03	qfq	592,911	14,313,987	-0.29%
2023-09-08	23.79	24.47	23.79	24.18	16.08	qfq	507,480	12,297,314	0.96%
2023-09-07	24.43	24.45	23.88	23.95	15.92	qfq	663,673	16,002,945	-1.52%
2023-09-06	23.73	24.46	23.61	24.32	16.17	qfq	802,880	19,352,419	2.01%
2023-09-05	23.86	24.07	23.62	23.84	15.85	qfq	773,201	18,413,965	0.21%
2023-09-04	23.98	24.09	23.60	23.79	15.82	qfq	959,480	22,795,668	-0.04%
2023-09-01	23.74	24.17	23.51	23.80	15.82	qfq	843,360	20,022,414	0.34%
2023-08-31	23.80	24.49	23.60	23.72	15.77	qfq	1,469,850	35,225,528	-1.37%
2023-08-30	24.08	24.49	23.87	24.05	15.99	qfq	825,067	19,951,311	0.25%
2023-08-29	22.44	24.06	22.26	23.99	15.95	qfq	1,516,010	35,700,434	7.15%
2023-08-28	24.01	24.10	22.26	22.39	14.89	qfq	1,557,593	35,616,256	-1.93%
2023-08-25	23.32	23.69	22.03	22.83	15.18	qfq	2,354,420	54,153,969	-5.03%
2023-08-24	24.48	24.55	24.03	24.04	15.98	qfq	602,900	14,573,279	-1.80%
2023-08-23	24.62	24.81	24.40	24.48	16.27	qfq	482,940	11,865,094	-0.73%
2023-08-22	24.79	25.08	24.29	24.66	16.39	qfq	759,220	18,710,253	-0.04%
2023-08-21	24.94	25.33	24.66	24.67	16.40	qfq	667,120	16,694,125	-1.63%
2023-08-18	25.10	25.49	24.93	25.08	16.67	qfq	576,880	14,570,475	0.08%
2023-08-17	24.40	25.14	24.30	25.06	16.66	qfq	675,640	16,756,063	2.45%
2023-08-16	24.85	24.89	24.46	24.46	16.26	qfq	460,193	11,329,154	-1.61%
2023-08-15	24.99	25.13	24.60	24.86	16.53	qfq	540,440	13,407,676	-0.32%
2023-08-14	24.32	24.95	24.27	24.94	16.58	qfq	516,635	12,696,774	1.75%
2023-08-11	24.79	24.98	24.51	24.51	16.29	qfq	510,093	12,634,657	-0.89%
2023-08-10	24.41	24.84	24.33	24.73	16.44	qfq	549,180	13,503,259	1.35%
2023-08-09	24.46	24.65	24.23	24.40	16.22	qfq	568,340	13,887,150	-0.45%
2023-08-08	24.90	24.96	24.48	24.51	16.29	qfq	738,020	18,162,565	-1.49%
2023-08-07	24.94	25.14	24.67	24.88	16.54	qfq	937,760	23,289,615	-0.48%
2023-08-04	25.25	25.50	24.91	25.00	16.62	qfq	633,560	15,898,622	-0.99%
2023-08-03	25.88	25.88	25.12	25.25	16.79	qfq	561,080	14,219,472	-1.52%
2023-08-02	25.52	25.93	25.36	25.64	17.05	qfq	960,840	24,733,689	0.47%
2023-08-01	25.92	26.07	25.21	25.52	16.97	qfq	1,590,937	40,619,669	-2.15%
2023-07-31	26.30	26.52	25.95	26.08	17.34	qfq	733,306	19,100,971	-0.84%
2023-07-28	26.05	26.48	26.05	26.30	17.48	qfq	406,880	10,719,788	0.38%
2023-07-27	26.54	26.73	26.11	26.20	17.42	qfq	485,180	12,789,492	-1.39%
2023-07-26	26.64	26.81	26.32	26.57	17.66	qfq	572,640	15,199,456	0.19%
2023-07-25	26.59	26.63	26.03	26.52	17.63	qfq	571,340	15,073,852	0.61%
2023-07-24	25.98	26.42	25.52	26.36	17.52	qfq	620,320	16,252,224	1.97%
2023-07-21	26.35	26.35	25.77	25.85	17.19	qfq	749,540	19,492,961	-1.71%
2023-07-20	26.79	26.88	26.20	26.30	17.48	qfq	726,800	19,248,937	-1.72%
2023-07-19	26.90	27.16	26.70	26.76	17.79	qfq	406,260	10,928,789	-1.33%
2023-07-18	26.93	27.28	26.66	27.12	18.03	qfq	848,982	22,982,140	1.31%
2023-07-17	27.02	27.18	26.61	26.77	17.80	qfq	1,107,100	29,698,989	-0.63%