SECURITY DETAIL · RAW DATA

三生国健688336.SH

ASSECNYSTOCK

最近收盘价44.072026-07-17

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）22,066,585

成交额（元）1,016,357,103

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 6 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-12	2026-06-18	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-12	2026-06-18	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2025-11-01	2025-11-07	cash_dividend	0.033	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-07	2025-06-13	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-21	2024-09-27	cash_dividend	0.033	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-26	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	49.78	49.98	44.02	44.07	44.07	qfq	22,066,585	1,016,357,103	-13.72%
2026-07-16	52.00	54.69	49.37	51.08	51.08	qfq	19,070,419	987,088,017	-5.02%
2026-07-15	51.27	57.41	51.26	53.78	53.78	qfq	26,177,834	1,431,898,475	2.81%
2026-07-14	51.00	52.47	49.30	52.31	52.31	qfq	14,919,349	763,877,259	2.75%
2026-07-13	52.30	53.58	50.13	50.91	50.91	qfq	13,810,293	714,971,172	-3.58%
2026-07-10	50.28	55.95	49.01	52.80	52.80	qfq	21,168,273	1,126,116,870	3.37%
2026-07-09	49.83	52.10	48.53	51.08	51.08	qfq	17,071,218	865,595,592	1.96%
2026-07-08	52.78	53.60	50.08	50.10	50.10	qfq	18,137,124	931,063,165	-4.95%
2026-07-07	55.07	56.55	52.65	52.71	52.71	qfq	23,420,806	1,261,879,602	-8.36%
2026-07-06	58.00	64.32	57.02	57.52	57.52	qfq	26,986,607	1,634,276,268	-5.27%
2026-07-03	58.00	61.34	55.18	60.72	60.72	qfq	24,700,322	1,428,542,785	2.64%
2026-07-02	57.75	61.98	55.90	59.16	59.16	qfq	26,672,936	1,564,003,363	1.13%
2026-07-01	52.95	63.30	51.00	58.50	58.50	qfq	30,815,936	1,718,778,489	10.17%
2026-06-30	51.15	53.82	50.22	53.10	53.10	qfq	28,435,282	1,493,255,831	6.73%
2026-06-29	41.15	49.75	40.66	49.75	49.75	qfq	20,003,031	935,576,062	20.00%
2026-06-26	43.90	45.00	41.46	41.46	41.46	qfq	12,189,690	523,852,798	-6.83%
2026-06-25	42.26	44.89	40.87	44.50	44.50	qfq	15,306,402	653,290,605	3.78%
2026-06-24	44.00	46.43	42.62	42.88	42.88	qfq	18,609,200	824,630,124	-5.20%
2026-06-23	41.00	47.00	40.66	45.23	45.23	qfq	18,766,632	828,568,303	9.70%
2026-06-22	39.50	41.29	38.53	41.23	41.23	qfq	11,764,725	467,826,007	2.69%
2026-06-18	38.80	41.82	37.67	40.15	40.15	qfq	11,226,769	449,116,648	-28.60%
2026-06-17	55.50	56.83	54.81	56.23	38.47	qfq	5,110,149	286,445,551	1.90%
2026-06-16	55.81	56.20	54.50	55.18	37.75	qfq	4,243,727	233,765,492	-1.81%
2026-06-15	56.96	57.04	55.04	56.20	38.45	qfq	5,837,686	327,904,600	-1.11%
2026-06-12	55.50	57.49	54.55	56.83	38.88	qfq	7,702,112	434,120,737	3.44%
2026-06-11	54.82	55.33	53.50	54.94	37.59	qfq	4,975,288	270,484,124	-0.83%
2026-06-10	54.04	55.85	53.13	55.40	37.90	qfq	5,942,612	325,017,297	1.47%
2026-06-09	53.53	55.23	52.00	54.60	37.35	qfq	5,326,450	287,077,127	2.06%
2026-06-08	53.01	55.37	52.51	53.50	36.60	qfq	5,562,363	299,679,008	-3.06%
2026-06-05	57.74	58.99	55.00	55.19	37.76	qfq	6,985,164	394,494,865	-3.04%
2026-06-04	58.00	59.79	56.29	56.92	38.94	qfq	6,807,803	393,538,830	-2.55%
2026-06-03	59.65	59.90	56.66	58.41	39.96	qfq	8,455,753	491,723,097	-3.61%
2026-06-02	62.00	62.30	59.25	60.60	41.46	qfq	6,656,566	404,347,843	-7.08%
2026-06-01	66.05	70.50	62.10	65.22	44.62	qfq	12,173,303	809,802,574	1.21%
2026-05-29	59.30	66.90	58.01	64.44	44.09	qfq	8,100,763	507,067,319	8.69%
2026-05-28	62.33	62.50	58.64	59.29	40.56	qfq	4,089,069	244,330,901	-4.28%
2026-05-27	59.85	63.63	59.16	61.94	42.38	qfq	5,746,022	354,877,345	2.80%
2026-05-26	60.54	61.20	59.36	60.25	41.22	qfq	2,648,312	159,385,656	-0.99%
2026-05-25	61.85	62.76	60.40	60.85	41.63	qfq	3,141,842	192,509,062	-1.54%
2026-05-22	64.10	64.15	60.85	61.80	42.28	qfq	5,065,959	313,763,613	-4.19%
2026-05-21	63.47	66.69	63.47	64.50	44.13	qfq	6,060,646	397,406,215	1.61%
2026-05-20	64.87	65.00	62.43	63.48	43.43	qfq	4,058,778	257,099,278	-1.44%
2026-05-19	64.88	65.80	62.98	64.41	44.07	qfq	4,617,306	295,931,553	-0.51%
2026-05-18	66.25	66.59	64.54	64.74	44.29	qfq	4,579,477	298,037,612	-2.76%
2026-05-15	67.57	68.47	66.10	66.58	45.55	qfq	4,620,531	309,525,002	-1.77%
2026-05-14	69.55	71.35	67.73	67.78	46.37	qfq	5,688,891	391,716,638	-2.56%
2026-05-13	71.95	71.95	69.09	69.56	47.59	qfq	7,904,869	551,832,805	-3.72%
2026-05-12	73.54	75.30	72.00	72.25	49.43	qfq	8,458,093	619,725,348	-2.05%
2026-05-11	72.00	74.58	70.38	73.76	50.46	qfq	9,918,505	718,704,677	2.80%
2026-05-08	74.50	75.30	71.25	71.75	49.09	qfq	6,512,298	470,676,619	-2.78%
2026-05-07	73.07	74.53	72.73	73.80	50.49	qfq	5,970,350	439,410,011	1.00%
2026-05-06	72.88	73.98	72.00	73.07	49.99	qfq	6,205,118	452,826,463	-0.16%
2026-04-30	73.14	74.86	72.62	73.19	50.07	qfq	5,570,528	409,731,095	0.03%
2026-04-29	74.60	74.75	72.80	73.17	50.06	qfq	6,083,224	447,598,839	-1.72%
2026-04-28	77.40	78.24	74.25	74.45	50.93	qfq	8,996,583	686,576,210	-2.36%
2026-04-27	76.00	77.41	75.02	76.25	52.17	qfq	8,523,951	647,313,949	-1.60%
2026-04-24	78.98	79.41	76.80	77.49	53.01	qfq	6,391,257	498,340,007	-2.31%
2026-04-23	82.80	83.00	78.84	79.32	54.27	qfq	7,969,320	638,119,898	-4.50%
2026-04-22	82.50	83.56	81.53	83.06	56.82	qfq	5,618,310	463,501,148	-0.25%
2026-04-21	84.18	84.86	82.38	83.27	56.97	qfq	6,028,919	502,607,153	-1.90%
2026-04-20	85.75	87.29	83.76	84.88	58.07	qfq	8,288,690	704,874,679	-1.03%
2026-04-17	85.80	87.30	84.01	85.76	58.67	qfq	9,512,046	813,347,115	-0.94%
2026-04-16	86.65	88.18	83.53	86.57	59.23	qfq	11,762,106	1,012,940,415	-3.04%
2026-04-15	88.22	91.44	84.16	89.28	61.08	qfq	13,912,089	1,222,207,593	3.77%
2026-04-14	85.18	86.75	82.41	86.04	58.86	qfq	10,640,814	905,462,973	0.67%
2026-04-13	81.00	86.95	80.43	85.47	58.47	qfq	12,070,949	1,020,735,863	3.98%
2026-04-10	82.00	84.29	80.03	82.20	56.24	qfq	12,680,110	1,042,019,118	0.12%
2026-04-09	85.35	86.37	80.23	82.10	56.17	qfq	14,483,820	1,198,430,915	-5.27%
2026-04-08	87.80	89.99	84.50	86.67	59.29	qfq	15,805,838	1,365,279,560	-2.12%
2026-04-07	89.93	92.98	84.70	88.55	60.58	qfq	16,447,237	1,435,541,243	-4.06%
2026-04-03	88.80	96.60	88.00	92.30	63.15	qfq	19,247,546	1,770,980,958	2.12%
2026-04-02	78.65	93.38	76.25	90.38	61.83	qfq	20,068,058	1,690,900,849	13.41%
2026-04-01	76.72	82.88	73.02	79.69	54.52	qfq	17,097,895	1,329,049,405	5.44%
2026-03-31	80.77	81.00	74.95	75.58	51.71	qfq	13,844,679	1,066,683,180	-7.21%
2026-03-30	71.00	85.80	70.64	81.45	55.72	qfq	13,386,651	1,060,719,641	13.87%
2026-03-27	70.08	72.10	69.17	71.53	48.94	qfq	6,370,585	451,829,766	1.29%
2026-03-26	69.20	72.92	68.58	70.62	48.31	qfq	6,192,438	439,264,087	0.97%
2026-03-25	68.70	71.86	67.13	69.94	47.85	qfq	6,345,956	442,328,878	2.12%
2026-03-24	66.71	68.86	66.00	68.49	46.86	qfq	7,587,212	512,952,117	4.47%
2026-03-23	68.87	69.88	64.87	65.56	44.85	qfq	9,912,541	666,004,522	-6.38%
2026-03-20	67.78	70.44	67.34	70.03	47.91	qfq	9,146,436	630,379,843	3.12%
2026-03-19	64.86	69.36	64.86	67.91	46.46	qfq	9,808,475	661,591,897	1.78%
2026-03-18	62.06	68.78	61.76	66.72	45.65	qfq	12,732,410	839,283,247	7.27%
2026-03-17	58.41	64.24	58.34	62.20	42.55	qfq	9,948,017	618,615,713	6.49%
2026-03-16	56.92	58.82	56.57	58.41	39.96	qfq	3,560,731	206,493,042	2.71%
2026-03-13	57.26	58.15	56.51	56.87	38.91	qfq	2,787,627	159,508,442	-0.75%
2026-03-12	59.28	59.28	56.88	57.30	39.20	qfq	3,141,120	181,469,876	-3.47%
2026-03-11	59.23	59.66	58.75	59.36	40.61	qfq	3,255,194	192,799,967	0.19%
2026-03-10	56.85	59.57	56.85	59.25	40.54	qfq	4,781,461	281,464,560	4.53%
2026-03-09	57.00	57.35	55.39	56.68	38.78	qfq	4,210,926	236,844,862	-2.61%
2026-03-06	55.54	59.58	55.32	58.20	39.82	qfq	6,159,513	358,124,532	4.64%
2026-03-05	56.90	57.00	55.51	55.62	38.05	qfq	2,768,960	155,533,365	-0.54%
2026-03-04	56.02	56.88	55.23	55.92	38.26	qfq	3,094,584	173,221,835	-0.66%
2026-03-03	58.03	58.39	56.03	56.29	38.51	qfq	4,346,550	247,344,306	-2.83%
2026-03-02	58.84	59.28	57.20	57.93	39.63	qfq	5,312,951	307,987,008	-2.44%
2026-02-27	61.61	61.61	59.13	59.38	40.62	qfq	5,449,603	324,893,036	-4.01%
2026-02-26	62.87	64.48	61.39	61.86	42.32	qfq	6,627,067	413,808,940	-2.09%
2026-02-25	60.60	63.76	59.53	63.18	43.22	qfq	9,523,568	588,033,203	8.02%
2026-02-24	59.59	59.61	58.00	58.49	40.02	qfq	3,107,864	182,709,569	-0.53%
2026-02-13	59.15	59.78	58.58	58.80	40.23	qfq	1,992,423	118,137,725	-0.78%
2026-02-12	60.05	60.22	59.16	59.26	40.54	qfq	2,460,225	146,122,217	-1.33%
2026-02-11	60.06	60.93	59.83	60.06	41.09	qfq	2,389,729	143,812,297	-0.68%
2026-02-10	59.50	61.47	59.21	60.47	41.37	qfq	4,552,853	275,262,835	1.29%
2026-02-09	60.71	61.12	59.59	59.70	40.84	qfq	4,747,910	285,472,021	-1.19%
2026-02-06	58.63	62.35	58.20	60.42	41.34	qfq	7,008,779	426,061,685	2.84%
2026-02-05	58.30	59.24	58.20	58.75	40.19	qfq	2,720,510	159,981,167	-0.68%
2026-02-04	58.86	59.57	57.78	59.15	40.47	qfq	3,617,995	212,067,550	-0.07%
2026-02-03	60.18	60.18	58.08	59.19	40.49	qfq	4,836,874	284,900,660	-0.52%
2026-02-02	60.24	61.98	59.18	59.50	40.71	qfq	7,283,173	442,072,600	-1.20%
2026-01-30	61.03	63.49	59.89	60.22	41.20	qfq	7,035,853	429,955,851	-1.04%
2026-01-29	62.08	63.12	60.68	60.85	41.63	qfq	7,648,748	470,718,258	-3.17%
2026-01-28	62.50	65.59	61.76	62.84	42.99	qfq	11,570,196	736,146,782	-1.09%
2026-01-27	66.00	66.28	60.90	63.53	43.46	qfq	20,140,099	1,269,804,151	10.93%
2026-01-26	58.62	58.98	56.88	57.27	39.18	qfq	3,354,524	192,476,725	-2.54%
2026-01-23	57.30	58.80	57.03	58.76	40.20	qfq	3,280,592	191,311,636	2.51%
2026-01-22	58.99	59.47	56.73	57.32	39.21	qfq	3,672,645	211,381,494	-2.37%
2026-01-21	58.00	59.48	57.71	58.71	40.17	qfq	2,533,176	149,018,676	0.74%
2026-01-20	57.98	59.40	57.91	58.28	39.87	qfq	2,691,331	157,248,029	0.48%
2026-01-19	58.62	59.00	57.69	58.00	39.68	qfq	2,822,104	163,794,550	-1.49%
2026-01-16	57.41	59.58	57.41	58.88	40.28	qfq	4,737,282	278,656,584	2.56%
2026-01-15	58.25	59.00	57.11	57.41	39.28	qfq	4,561,134	263,134,256	-2.55%
2026-01-14	61.26	62.10	58.39	58.91	40.30	qfq	8,953,731	537,758,936	-4.02%
2026-01-13	59.81	63.33	59.81	61.38	41.99	qfq	7,692,761	475,818,364	2.62%
2026-01-12	63.77	63.77	59.02	59.81	40.92	qfq	9,317,849	560,015,705	-6.25%
2026-01-09	62.49	63.96	61.63	63.80	43.65	qfq	5,134,313	321,483,960	1.84%
2026-01-08	63.53	64.67	62.41	62.65	42.86	qfq	4,022,101	254,312,769	-0.60%
2026-01-07	61.90	64.04	61.71	63.03	43.12	qfq	5,227,869	328,588,241	2.50%
2026-01-06	62.27	62.71	60.90	61.49	42.07	qfq	3,586,689	221,509,283	-1.24%
2026-01-05	59.01	62.68	59.01	62.26	42.59	qfq	5,420,629	334,452,654	4.52%
2025-12-31	60.30	60.59	59.38	59.57	40.75	qfq	1,817,094	108,588,754	-1.16%
2025-12-30	59.70	60.85	59.00	60.27	41.23	qfq	2,923,941	174,973,582	0.65%
2025-12-29	60.33	60.88	59.51	59.88	40.97	qfq	1,984,152	118,972,850	-0.75%
2025-12-26	60.50	61.50	60.30	60.33	41.27	qfq	2,598,771	158,147,627	-1.15%
2025-12-25	60.63	61.66	60.04	61.03	41.75	qfq	2,951,439	179,531,855	0.66%
2025-12-24	60.08	60.77	59.43	60.63	41.48	qfq	2,612,678	157,324,653	0.92%
2025-12-23	59.93	60.97	59.53	60.08	41.10	qfq	2,748,585	165,569,218	0.25%
2025-12-22	60.05	61.00	59.30	59.93	41.00	qfq	1,780,878	106,800,119	-0.35%
2025-12-19	59.03	61.79	58.66	60.14	41.14	qfq	3,832,374	231,619,861	2.09%
2025-12-18	59.59	59.87	58.68	58.91	40.30	qfq	2,272,398	134,456,473	-1.24%
2025-12-17	59.33	59.80	58.69	59.65	40.81	qfq	2,690,592	159,272,687	0.59%
2025-12-16	60.69	61.66	58.90	59.30	40.57	qfq	3,020,242	180,303,781	-2.31%
2025-12-15	63.88	63.88	60.00	60.70	41.53	qfq	5,244,723	322,228,319	-5.83%
2025-12-12	61.99	64.46	60.60	64.46	44.10	qfq	7,351,926	459,301,730	3.48%
2025-12-11	62.90	63.47	62.11	62.29	42.61	qfq	3,187,251	200,101,571	-0.54%
2025-12-10	61.88	63.27	61.33	62.63	42.85	qfq	2,923,724	182,519,573	1.08%
2025-12-09	62.98	64.09	61.80	61.96	42.39	qfq	3,285,031	206,524,675	-1.31%
2025-12-08	64.29	64.60	62.36	62.78	42.95	qfq	3,683,466	232,556,722	-1.38%
2025-12-05	63.79	63.96	62.58	63.66	43.55	qfq	2,974,854	188,392,002	-0.52%
2025-12-04	65.18	65.18	63.21	63.99	43.78	qfq	3,212,791	206,027,528	-0.87%
2025-12-03	64.26	64.99	63.38	64.55	44.16	qfq	2,582,557	165,454,167	0.45%
2025-12-02	64.99	65.69	64.00	64.26	43.96	qfq	2,585,399	166,734,454	-1.59%
2025-12-01	66.45	66.50	63.93	65.30	44.67	qfq	3,382,589	219,677,421	-0.61%
2025-11-28	64.82	65.85	63.60	65.70	44.95	qfq	3,692,537	238,792,086	1.55%
2025-11-27	67.03	68.34	64.62	64.70	44.26	qfq	6,038,155	400,010,310	-5.40%
2025-11-26	65.99	70.60	65.62	68.39	46.79	qfq	7,439,873	509,550,692	4.59%
2025-11-25	64.66	67.41	64.35	65.39	44.74	qfq	5,133,389	339,419,444	1.16%
2025-11-24	63.63	65.49	63.45	64.64	44.22	qfq	4,251,755	274,689,366	2.02%
2025-11-21	65.30	66.65	63.00	63.36	43.35	qfq	4,537,662	292,537,596	-3.44%
2025-11-20	66.29	66.49	64.68	65.62	44.89	qfq	3,840,399	251,550,261	-0.73%
2025-11-19	67.88	68.20	65.23	66.10	45.22	qfq	4,664,552	308,890,464	-2.22%
2025-11-18	70.38	72.00	67.10	67.60	46.25	qfq	6,814,242	468,869,028	-3.87%
2025-11-17	72.05	72.05	68.78	70.32	48.11	qfq	7,568,199	529,352,275	-2.83%
2025-11-14	72.00	77.26	71.96	72.37	49.51	qfq	10,866,347	801,743,961	-0.86%
2025-11-13	67.10	74.87	66.82	73.00	49.94	qfq	13,724,168	978,386,093	6.57%
2025-11-12	66.00	70.99	65.00	68.50	46.86	qfq	14,871,881	1,014,410,454	6.60%
2025-11-11	64.10	65.60	63.85	64.26	43.96	qfq	5,996,462	386,943,282	-1.14%
2025-11-10	62.32	65.50	62.26	65.00	44.47	qfq	8,626,522	550,713,961	-0.35%
2025-11-07	69.67	69.69	65.00	65.23	44.63	qfq	10,453,445	694,338,671	-5.74%
2025-11-06	67.50	69.80	66.96	69.20	47.32	qfq	9,378,102	643,387,625	-1.28%
2025-11-05	74.65	76.80	67.95	70.10	47.94	qfq	16,778,202	1,195,433,057	-8.47%
2025-11-04	75.02	77.68	74.24	76.59	52.37	qfq	14,460,112	1,091,172,845	-2.69%
2025-11-03	79.87	83.00	76.30	78.71	53.82	qfq	22,065,962	1,754,436,474	7.88%
2025-10-31	61.38	72.96	59.95	72.96	49.89	qfq	11,521,621	799,216,965	20.00%
2025-10-30	60.95	62.70	60.55	60.80	41.58	qfq	5,736,887	352,302,549	-1.49%
2025-10-29	61.42	62.58	58.50	61.72	42.20	qfq	8,692,558	525,589,047	3.52%
2025-10-28	55.50	61.85	54.82	59.62	40.77	qfq	9,894,812	580,839,750	7.48%
2025-10-27	56.20	56.91	55.07	55.47	37.93	qfq	5,800,785	323,659,080	1.17%
2025-10-24	59.00	59.00	54.17	54.83	37.49	qfq	11,935,144	662,799,462	-8.62%
2025-10-23	59.00	62.04	57.68	60.00	41.03	qfq	6,670,030	397,805,616	0.67%
2025-10-22	60.96	62.50	58.41	59.60	40.76	qfq	7,343,281	441,050,344	-2.39%
2025-10-21	58.00	62.48	58.00	61.06	41.75	qfq	8,726,483	528,815,267	5.46%
2025-10-20	59.55	59.76	56.50	57.90	39.59	qfq	6,493,392	377,952,029	-2.01%
2025-10-17	60.00	61.01	58.75	59.09	40.41	qfq	10,507,692	627,842,745	-1.35%
2025-10-16	52.96	63.60	52.96	59.90	40.96	qfq	17,737,049	1,062,992,181	13.02%
2025-10-15	50.80	53.65	49.80	53.00	36.24	qfq	5,683,407	298,288,057	5.68%
2025-10-14	51.70	52.05	50.09	50.15	34.29	qfq	2,987,293	152,442,042	-1.94%
2025-10-13	50.56	52.68	50.50	51.14	34.97	qfq	3,591,686	184,131,673	-2.48%
2025-10-10	52.68	53.37	51.92	52.44	35.86	qfq	4,014,639	210,808,597	-1.13%
2025-10-09	56.82	57.66	52.80	53.04	36.27	qfq	7,428,415	404,446,303	-6.65%
2025-09-30	58.21	58.21	56.20	56.82	38.85	qfq	5,198,837	295,907,102	-1.97%
2025-09-29	55.10	58.80	55.00	57.96	39.63	qfq	6,612,057	377,461,135	3.56%
2025-09-26	55.60	57.83	53.96	55.97	38.27	qfq	5,263,589	292,148,145	-0.92%
2025-09-25	55.60	57.85	55.60	56.49	38.63	qfq	5,957,864	339,509,544	0.91%
2025-09-24	53.33	56.41	52.20	55.98	38.28	qfq	7,828,643	430,576,497	5.11%
2025-09-23	52.09	56.58	52.09	53.26	36.42	qfq	8,270,340	446,467,786	2.58%
2025-09-22	51.80	52.77	51.27	51.92	35.50	qfq	3,499,544	181,420,333	-0.15%
2025-09-19	53.00	55.23	51.52	52.00	35.56	qfq	6,042,320	320,527,183	-3.26%
2025-09-18	54.20	55.35	52.65	53.75	36.75	qfq	5,571,664	302,749,766	0.64%
2025-09-17	53.61	54.21	53.18	53.41	36.52	qfq	3,430,393	183,850,638	-0.26%
2025-09-16	54.71	54.85	52.88	53.55	36.62	qfq	4,725,826	253,974,504	-2.12%
2025-09-15	55.00	56.50	54.68	54.71	37.41	qfq	4,977,174	275,711,433	-1.69%
2025-09-12	55.95	57.25	54.65	55.65	38.05	qfq	6,689,259	373,981,848	0.82%
2025-09-11	52.80	55.60	50.58	55.20	37.75	qfq	8,555,994	460,579,711	-1.39%
2025-09-10	56.18	58.44	55.67	55.98	38.28	qfq	6,877,291	391,587,817	0.20%
2025-09-09	57.52	58.72	55.02	55.87	38.20	qfq	7,747,423	441,115,327	-3.44%
2025-09-08	59.95	61.39	56.00	57.86	39.57	qfq	11,647,538	679,821,432	-6.07%
2025-09-05	54.79	63.30	53.10	61.60	42.12	qfq	16,536,747	962,424,168	11.80%
2025-09-04	56.30	56.45	52.70	55.10	37.68	qfq	9,028,718	491,118,989	0.29%
2025-09-03	54.00	55.66	53.00	54.94	37.57	qfq	8,229,068	446,162,160	-0.33%
2025-09-02	53.50	57.22	52.63	55.12	37.69	qfq	13,358,224	738,014,993	4.10%
2025-09-01	51.66	53.33	51.16	52.95	36.21	qfq	6,611,396	347,221,134	0.67%
2025-08-29	48.70	52.69	48.10	52.60	35.97	qfq	8,988,208	457,704,014	8.01%
2025-08-28	48.81	49.55	46.78	48.70	33.30	qfq	5,585,752	269,225,074	-0.25%
2025-08-27	52.20	52.41	48.80	48.82	33.38	qfq	7,118,935	360,118,803	-5.13%
2025-08-26	53.90	54.55	51.31	51.46	35.19	qfq	7,023,426	367,643,660	-4.53%
2025-08-25	52.71	54.28	52.71	53.90	36.86	qfq	6,041,642	324,563,304	0.94%
2025-08-22	53.22	53.70	52.70	53.40	36.52	qfq	4,293,997	228,288,402	0.34%
2025-08-21	55.00	55.00	52.86	53.22	36.39	qfq	3,951,983	212,013,833	-1.13%
2025-08-20	53.53	54.75	52.25	53.83	36.81	qfq	5,087,698	271,328,523	-0.50%
2025-08-19	55.99	56.87	53.99	54.10	36.99	qfq	8,592,476	476,676,541	-2.50%
2025-08-18	53.70	56.80	53.01	55.49	37.94	qfq	11,458,606	630,668,846	6.86%
2025-08-15	51.30	52.12	49.87	51.93	35.51	qfq	6,172,337	316,338,705	0.95%
2025-08-14	51.30	52.32	50.55	51.44	35.18	qfq	6,894,188	354,249,433	0.86%
2025-08-13	50.14	51.26	49.86	51.00	34.87	qfq	5,578,375	283,307,159	2.00%
2025-08-12	50.50	50.50	49.20	50.00	34.19	qfq	2,934,898	145,916,419	-0.38%
2025-08-11	49.81	50.69	49.28	50.19	34.32	qfq	3,813,153	190,890,657	1.23%
2025-08-08	49.83	50.00	48.70	49.58	33.90	qfq	4,400,563	217,333,456	-0.24%
2025-08-07	51.48	52.15	49.00	49.70	33.99	qfq	6,596,933	331,465,347	-3.78%
2025-08-06	51.71	52.48	51.16	51.65	35.32	qfq	3,951,191	204,502,214	0.10%
2025-08-05	51.88	52.12	50.86	51.60	35.28	qfq	4,730,679	243,751,959	0.10%
2025-08-04	52.51	53.06	50.05	51.55	35.25	qfq	8,567,287	437,543,837	-2.88%
2025-08-01	54.19	55.85	52.90	53.08	36.30	qfq	6,214,247	334,623,988	-2.32%
2025-07-31	53.48	57.00	53.21	54.34	37.16	qfq	8,979,613	494,777,579	1.70%
2025-07-30	55.18	56.33	52.93	53.43	36.54	qfq	7,907,010	432,380,403	-4.59%
2025-07-29	55.56	57.00	54.50	56.00	38.29	qfq	8,263,438	460,786,892	2.08%
2025-07-28	53.28	55.63	52.71	54.86	37.51	qfq	8,352,647	452,866,976	3.57%
2025-07-25	57.97	57.97	52.11	52.97	36.22	qfq	13,775,932	739,660,242	-9.53%
2025-07-24	54.54	60.00	53.60	58.55	40.04	qfq	14,662,397	842,173,012	8.53%
2025-07-23	53.50	54.95	53.43	53.95	36.89	qfq	6,404,415	346,304,709	-0.90%
2025-07-22	56.70	58.72	53.98	54.44	37.23	qfq	8,734,061	490,542,142	-4.89%
2025-07-21	57.51	58.20	56.50	57.24	39.14	qfq	6,081,628	347,754,694	-2.15%
2025-07-18	59.90	60.00	57.57	58.50	40.00	qfq	8,064,194	470,577,703	-4.04%
2025-07-17	59.33	61.98	58.28	60.96	41.69	qfq	11,144,001	672,107,817	2.45%
2025-07-16	59.21	60.67	58.43	59.50	40.69	qfq	7,285,905	433,266,270	0.51%
2025-07-15	56.91	59.84	56.81	59.20	40.48	qfq	10,595,304	617,683,773	-0.67%
2025-07-14	55.29	60.86	52.55	59.60	40.76	qfq	16,135,391	907,595,189	6.14%
2025-07-11	52.90	56.30	52.61	56.15	38.40	qfq	9,025,049	494,338,193	6.57%
2025-07-10	53.51	53.90	52.52	52.69	36.03	qfq	3,408,113	180,229,665	-2.43%
2025-07-09	52.38	54.18	51.44	54.00	36.93	qfq	5,609,874	297,604,612	2.97%
2025-07-08	52.26	53.68	52.08	52.44	35.86	qfq	5,006,422	263,480,301	-0.11%
2025-07-07	56.10	56.29	52.31	52.50	35.90	qfq	6,430,276	343,956,287	-5.20%
2025-07-04	54.78	56.31	54.16	55.38	37.87	qfq	7,224,072	398,709,532	0.89%
2025-07-03	53.05	55.29	52.89	54.89	37.53	qfq	6,330,976	343,001,327	2.98%
2025-07-02	56.00	56.00	53.20	53.30	36.45	qfq	7,641,043	415,053,033	-4.48%
2025-07-01	54.40	56.39	54.16	55.80	38.16	qfq	9,157,495	507,495,648	2.88%
2025-06-30	53.00	54.63	52.90	54.24	37.09	qfq	4,383,317	236,046,271	1.59%
2025-06-27	53.53	54.49	53.20	53.39	36.51	qfq	3,862,564	207,370,212	-0.26%
2025-06-26	53.59	53.93	51.80	53.53	36.60	qfq	6,891,437	365,808,528	-1.78%
2025-06-25	55.67	56.95	53.53	54.50	37.27	qfq	6,820,076	375,365,610	-2.61%
2025-06-24	55.16	56.28	54.31	55.96	38.27	qfq	6,434,653	356,235,209	1.60%
2025-06-23	53.25	56.20	53.25	55.08	37.66	qfq	7,861,379	431,862,750	2.36%
2025-06-20	54.18	54.60	53.50	53.81	36.80	qfq	3,874,351	209,349,520	-0.35%
2025-06-19	55.70	56.10	53.45	54.00	36.93	qfq	7,554,221	411,026,057	-3.24%
2025-06-18	55.00	56.15	54.45	55.81	38.16	qfq	6,766,126	373,951,291	0.92%
2025-06-17	59.00	59.95	54.92	55.30	37.81	qfq	11,148,351	635,659,925	-5.94%
2025-06-16	57.62	59.57	56.90	58.79	40.20	qfq	7,186,012	420,135,931	2.15%
2025-06-13	59.00	60.88	56.60	57.55	39.35	qfq	10,229,465	594,738,669	-4.08%
2025-06-12	59.27	60.80	58.28	60.00	40.97	qfq	10,494,287	625,142,279	-0.37%
2025-06-11	61.70	63.80	59.99	60.22	41.12	qfq	14,497,076	888,296,975	-5.20%
2025-06-10	61.30	68.68	60.32	63.52	43.37	qfq	18,085,737	1,156,274,341	1.18%
2025-06-09	61.39	65.99	61.30	62.78	42.87	qfq	15,868,327	1,012,025,451	0.85%
2025-06-06	63.95	66.88	60.93	62.25	42.50	qfq	15,015,796	952,598,382	-2.87%
2025-06-05	62.00	64.40	59.10	64.09	43.76	qfq	16,079,068	996,601,184	5.31%
2025-06-04	58.00	60.99	56.04	60.86	41.55	qfq	15,196,889	897,847,484	3.86%
2025-06-03	57.32	63.60	57.32	58.60	40.01	qfq	16,493,182	998,691,126	1.03%
2025-05-30	59.55	64.55	57.90	58.00	39.60	qfq	16,982,203	1,025,503,638	-4.45%
2025-05-29	53.04	61.66	53.04	60.70	41.44	qfq	16,541,451	962,520,752	12.41%
2025-05-28	57.30	62.00	53.30	54.00	36.87	qfq	15,296,144	869,963,628	-8.32%
2025-05-27	49.81	61.30	49.80	58.90	40.22	qfq	21,317,339	1,203,888,076	15.31%
2025-05-26	53.48	53.80	49.50	51.08	34.88	qfq	14,124,566	724,671,802	-6.57%
2025-05-23	56.70	56.76	50.81	54.67	37.33	qfq	19,121,625	1,017,989,359	-3.56%
2025-05-22	51.41	56.69	50.53	56.69	38.71	qfq	23,012,561	1,265,349,952	20.00%
2025-05-21	47.24	47.24	44.24	47.24	32.25	qfq	8,430,279	394,852,618	19.99%
2025-05-20	39.36	39.37	39.00	39.37	26.88	qfq	3,861,474	152,007,778	19.99%
2025-05-19	27.98	32.81	27.97	32.81	22.40	qfq	12,149,609	377,621,670	20.01%
2025-05-16	27.11	27.80	26.80	27.34	18.67	qfq	1,832,948	50,127,301	0.85%
2025-05-15	27.08	27.48	27.08	27.11	18.51	qfq	1,167,412	31,802,022	0.18%
2025-05-14	27.33	27.77	27.04	27.06	18.48	qfq	1,625,636	44,341,727	-0.88%
2025-05-13	28.37	28.37	27.27	27.30	18.64	qfq	1,951,190	53,874,445	-0.69%
2025-05-12	28.50	28.76	27.00	27.49	18.77	qfq	3,614,898	100,485,001	-4.15%
2025-05-09	28.35	28.90	28.21	28.68	19.58	qfq	2,865,435	82,020,331	1.63%
2025-05-08	28.04	28.74	28.03	28.22	19.27	qfq	1,975,449	56,044,809	0.00%
2025-05-07	28.97	29.76	28.04	28.22	19.27	qfq	3,771,681	107,595,050	-1.81%
2025-05-06	29.18	29.50	28.25	28.74	19.62	qfq	3,637,187	104,280,858	-1.17%
2025-04-30	29.15	29.66	28.70	29.08	19.86	qfq	2,609,083	76,046,976	-0.55%
2025-04-29	29.51	29.79	29.08	29.24	19.96	qfq	1,826,441	53,542,949	-1.52%
2025-04-28	30.20	30.20	28.50	29.69	20.27	qfq	3,336,203	97,611,017	-1.30%
2025-04-25	30.28	30.39	29.38	30.08	20.54	qfq	3,052,506	91,251,870	-0.27%
2025-04-24	29.05	30.25	28.99	30.16	20.59	qfq	4,427,234	131,532,031	3.89%
2025-04-23	29.31	30.67	28.91	29.03	19.82	qfq	5,422,135	160,896,382	-1.93%
2025-04-22	28.64	29.97	28.45	29.60	20.21	qfq	4,354,786	127,514,555	2.96%
2025-04-21	27.18	29.27	26.90	28.75	19.63	qfq	4,021,880	114,224,811	5.50%
2025-04-18	26.86	27.99	26.86	27.25	18.61	qfq	2,246,790	61,826,253	0.66%
2025-04-17	27.38	27.51	27.01	27.07	18.48	qfq	2,110,579	57,464,657	-1.53%
2025-04-16	28.80	28.80	26.80	27.49	18.77	qfq	3,973,155	108,934,051	-3.58%
2025-04-15	29.17	29.80	28.14	28.51	19.47	qfq	3,796,916	108,969,532	-2.16%
2025-04-14	27.28	29.35	26.86	29.14	19.90	qfq	6,069,897	174,400,491	7.37%
2025-04-11	26.75	27.60	26.55	27.14	18.53	qfq	3,611,368	97,719,439	0.97%
2025-04-10	25.73	27.19	25.56	26.88	18.35	qfq	3,800,467	101,484,294	6.46%
2025-04-09	24.80	25.59	23.46	25.25	17.24	qfq	4,385,584	108,372,921	0.68%
2025-04-08	25.03	25.87	24.50	25.08	17.12	qfq	5,235,745	131,297,846	2.37%
2025-04-07	25.01	26.54	23.70	24.50	16.73	qfq	7,020,978	176,704,711	-10.45%
2025-04-03	28.86	29.13	27.26	27.36	18.68	qfq	5,073,211	141,941,152	-5.66%
2025-04-02	29.05	30.00	28.75	29.00	19.80	qfq	3,970,359	116,471,638	-0.79%
2025-04-01	27.73	29.78	27.70	29.23	19.96	qfq	7,548,112	219,247,128	4.58%
2025-03-31	27.68	28.66	27.47	27.95	19.08	qfq	3,405,393	95,413,761	0.58%
2025-03-28	27.33	28.36	27.33	27.79	18.97	qfq	4,616,148	128,916,298	2.09%
2025-03-27	26.80	28.00	26.53	27.22	18.59	qfq	5,332,084	145,435,423	1.00%
2025-03-26	27.01	27.67	26.20	26.95	18.40	qfq	5,218,151	141,326,710	-3.89%
2025-03-25	28.01	28.46	27.54	28.04	19.15	qfq	2,938,925	82,376,149	0.47%
2025-03-24	28.14	28.33	27.30	27.91	19.06	qfq	4,517,032	125,255,287	0.50%
2025-03-21	28.56	28.94	27.60	27.77	18.96	qfq	3,455,889	97,304,674	-3.71%
2025-03-20	29.20	29.50	28.23	28.84	19.69	qfq	3,943,080	112,952,260	-1.57%
2025-03-19	28.62	30.30	28.58	29.30	20.01	qfq	5,100,258	150,833,428	1.38%
2025-03-18	27.48	28.95	27.11	28.90	19.73	qfq	5,235,067	148,817,765	6.02%
2025-03-17	27.48	27.85	26.72	27.26	18.61	qfq	2,680,072	73,061,062	-0.37%
2025-03-14	26.97	27.44	26.41	27.36	18.68	qfq	3,370,404	90,938,414	2.51%
2025-03-13	26.72	27.19	26.41	26.69	18.22	qfq	3,055,961	81,873,595	0.30%
2025-03-12	26.92	27.45	26.53	26.61	18.17	qfq	3,692,314	99,398,955	-2.67%
2025-03-11	27.14	27.96	27.00	27.34	18.67	qfq	3,064,632	84,099,354	-1.12%
2025-03-10	27.38	27.99	27.08	27.65	18.88	qfq	4,955,271	136,678,212	2.41%
2025-03-07	27.15	27.51	26.80	27.00	18.44	qfq	3,319,528	89,799,093	-1.14%
2025-03-06	26.97	27.76	26.88	27.31	18.65	qfq	4,503,245	122,993,970	0.00%
2025-03-05	26.26	27.86	26.26	27.31	18.65	qfq	5,407,385	147,384,133	3.80%
2025-03-04	26.21	27.12	26.10	26.31	17.96	qfq	4,698,351	124,670,954	-1.76%
2025-03-03	25.98	27.58	25.98	26.78	18.28	qfq	5,619,035	151,776,449	1.48%
2025-02-28	25.96	27.36	25.70	26.39	18.02	qfq	7,037,579	187,878,522	1.58%
2025-02-27	25.40	26.05	25.16	25.98	17.74	qfq	3,819,561	98,212,193	2.28%
2025-02-26	24.67	25.82	24.67	25.40	17.34	qfq	3,663,450	92,846,229	3.29%
2025-02-25	24.38	24.98	24.20	24.59	16.79	qfq	3,522,427	86,989,664	0.16%
2025-02-24	26.02	26.06	24.45	24.55	16.76	qfq	5,964,427	149,672,124	-6.48%
2025-02-21	23.60	26.38	23.50	26.25	17.92	qfq	6,482,013	163,401,872	12.18%
2025-02-20	23.24	23.48	22.95	23.40	15.98	qfq	2,414,981	56,211,044	1.83%
2025-02-19	22.61	23.20	22.49	22.98	15.69	qfq	2,155,391	49,370,127	1.64%
2025-02-18	22.33	23.12	22.17	22.61	15.44	qfq	2,869,308	65,252,768	1.21%
2025-02-17	22.69	22.96	22.26	22.34	15.25	qfq	1,966,515	44,260,791	-1.37%
2025-02-14	22.20	22.76	22.17	22.65	15.47	qfq	2,069,481	46,679,869	2.30%
2025-02-13	22.43	22.50	22.11	22.14	15.12	qfq	1,373,186	30,545,710	-1.16%
2025-02-12	22.39	22.66	22.14	22.40	15.29	qfq	1,829,230	40,947,630	0.18%
2025-02-11	22.52	22.65	22.15	22.36	15.27	qfq	1,507,021	33,628,573	-0.58%
2025-02-10	22.68	22.99	22.46	22.49	15.36	qfq	2,911,146	66,170,945	-0.40%
2025-02-07	22.50	22.89	22.38	22.58	15.42	qfq	2,342,475	53,161,066	0.36%
2025-02-06	22.43	22.58	22.14	22.50	15.36	qfq	1,935,831	43,292,102	0.09%
2025-02-05	22.41	22.69	22.17	22.48	15.35	qfq	2,607,567	58,470,217	0.49%
2025-01-27	22.13	22.64	22.13	22.37	15.27	qfq	1,652,991	37,168,189	1.04%
2025-01-24	22.32	22.40	21.90	22.14	15.12	qfq	2,069,626	45,838,957	-0.85%
2025-01-23	22.70	22.80	22.22	22.33	15.25	qfq	2,269,622	51,066,020	-1.50%
2025-01-22	22.35	22.75	22.11	22.67	15.48	qfq	2,095,221	47,120,486	0.89%
2025-01-21	22.00	22.60	21.82	22.47	15.34	qfq	2,684,005	59,888,379	1.63%
2025-01-20	21.30	22.30	21.22	22.11	15.10	qfq	3,759,854	82,547,136	4.19%
2025-01-17	21.22	21.39	20.56	21.22	14.49	qfq	3,061,435	64,504,727	-0.24%
2025-01-16	21.01	21.47	20.94	21.27	14.52	qfq	1,813,603	38,484,307	1.77%
2025-01-15	21.28	21.28	20.76	20.90	14.27	qfq	1,182,885	24,716,107	-1.42%
2025-01-14	20.39	21.25	20.21	21.20	14.48	qfq	1,544,947	32,179,523	3.82%
2025-01-13	20.00	20.44	19.82	20.42	13.94	qfq	1,352,686	27,337,443	2.56%
2025-01-10	20.19	20.52	19.90	19.91	13.59	qfq	1,340,138	27,049,845	-0.95%
2025-01-09	20.15	20.52	19.92	20.10	13.72	qfq	1,173,524	23,862,880	-0.50%
2025-01-08	20.60	20.76	19.94	20.20	13.79	qfq	1,698,898	34,502,061	-1.70%
2025-01-07	20.79	20.95	20.48	20.55	14.03	qfq	1,115,765	23,035,762	-1.30%
2025-01-06	20.55	21.13	20.39	20.82	14.22	qfq	1,833,986	38,128,181	1.56%
2025-01-03	20.83	21.16	20.39	20.50	14.00	qfq	1,313,088	27,284,267	-1.58%
2025-01-02	21.42	21.57	20.62	20.83	14.22	qfq	1,860,530	39,187,743	-2.75%
2024-12-31	21.70	21.96	21.32	21.42	14.63	qfq	1,523,555	32,775,065	-1.29%
2024-12-30	21.94	21.97	21.63	21.70	14.82	qfq	1,205,286	26,241,264	-0.69%
2024-12-27	21.55	21.98	21.40	21.85	14.92	qfq	1,307,624	28,533,451	1.68%
2024-12-26	21.56	21.63	21.38	21.49	14.67	qfq	975,911	21,015,579	-0.19%
2024-12-25	21.66	21.69	21.38	21.53	14.70	qfq	944,620	20,323,211	-0.32%
2024-12-24	21.45	21.79	21.45	21.60	14.75	qfq	961,305	20,751,234	0.61%
2024-12-23	21.75	21.88	21.42	21.47	14.66	qfq	1,515,125	32,759,516	-1.38%
2024-12-20	21.61	21.80	21.50	21.77	14.86	qfq	950,362	20,601,362	0.74%
2024-12-19	21.61	21.70	21.33	21.61	14.75	qfq	1,160,917	24,962,384	-0.28%
2024-12-18	21.86	22.20	21.67	21.67	14.80	qfq	1,208,751	26,490,428	-0.64%
2024-12-17	21.98	22.01	21.61	21.81	14.89	qfq	1,495,297	32,576,798	-0.77%
2024-12-16	21.97	22.11	21.67	21.98	15.01	qfq	1,609,370	35,309,784	0.50%
2024-12-13	22.31	22.47	21.75	21.87	14.93	qfq	2,830,482	62,250,105	-3.23%
2024-12-12	22.43	22.88	22.28	22.60	15.43	qfq	1,860,493	41,923,725	1.16%
2024-12-11	22.34	22.65	22.32	22.34	15.25	qfq	1,567,598	35,181,972	0.18%
2024-12-10	23.00	23.06	22.27	22.30	15.23	qfq	2,304,272	52,366,659	-0.27%
2024-12-09	22.62	22.77	22.20	22.36	15.27	qfq	1,765,007	39,605,875	-0.67%
2024-12-06	22.51	22.80	22.22	22.51	15.37	qfq	2,128,668	47,830,826	0.45%
2024-12-05	22.45	22.72	22.27	22.41	15.30	qfq	1,361,320	30,570,205	-0.40%
2024-12-04	22.93	22.93	22.36	22.50	15.36	qfq	1,543,285	34,869,818	-1.83%
2024-12-03	23.19	23.30	22.69	22.92	15.65	qfq	1,959,385	44,937,131	-1.16%
2024-12-02	22.73	23.75	22.66	23.19	15.83	qfq	2,885,311	67,240,950	1.27%
2024-11-29	22.42	23.50	22.17	22.90	15.64	qfq	3,525,121	81,047,175	2.42%
2024-11-28	23.14	23.19	22.28	22.36	15.27	qfq	2,692,327	61,009,206	-2.99%
2024-11-27	22.44	23.11	22.20	23.05	15.74	qfq	2,611,296	59,122,141	2.67%
2024-11-26	22.72	23.26	22.36	22.45	15.33	qfq	1,841,298	41,949,620	-1.49%
2024-11-25	22.61	22.92	22.42	22.79	15.56	qfq	1,333,395	30,175,624	1.74%
2024-11-22	23.89	23.89	22.38	22.40	15.29	qfq	2,193,660	50,416,013	-5.49%
2024-11-21	23.86	24.23	23.50	23.70	16.18	qfq	1,827,896	43,599,204	-0.75%
2024-11-20	23.13	24.15	23.11	23.88	16.30	qfq	2,371,063	56,332,282	3.20%
2024-11-19	23.00	23.61	22.81	23.14	15.80	qfq	2,116,508	49,123,069	0.39%
2024-11-18	23.26	23.49	22.86	23.05	15.74	qfq	2,901,998	67,358,964	-0.56%
2024-11-15	24.68	24.80	23.09	23.18	15.83	qfq	2,701,197	64,533,163	-5.00%
2024-11-14	24.51	24.76	24.34	24.40	16.66	qfq	1,986,268	48,722,134	-0.77%
2024-11-13	24.70	24.98	24.26	24.59	16.79	qfq	1,903,964	46,826,076	-1.09%
2024-11-12	25.26	25.69	24.62	24.86	16.97	qfq	3,027,773	76,103,151	-0.28%
2024-11-11	24.42	25.28	24.00	24.93	17.02	qfq	3,382,307	83,868,404	1.55%
2024-11-08	25.18	25.40	24.50	24.55	16.76	qfq	2,322,709	57,995,939	-1.41%
2024-11-07	24.43	24.99	24.40	24.90	17.00	qfq	1,749,245	43,298,655	0.93%
2024-11-06	24.80	25.39	24.51	24.67	16.84	qfq	2,456,074	61,247,522	-1.28%
2024-11-05	24.45	25.09	24.13	24.99	17.06	qfq	2,657,228	65,894,904	2.63%
2024-11-04	23.97	24.68	23.53	24.35	16.63	qfq	2,679,228	65,246,494	2.53%
2024-11-01	23.56	24.00	23.32	23.75	16.22	qfq	3,179,531	75,543,428	1.06%
2024-10-31	23.54	24.09	23.32	23.50	16.05	qfq	1,834,257	43,329,409	0.09%
2024-10-30	23.62	23.94	23.30	23.48	16.03	qfq	1,821,851	43,029,084	-1.39%
2024-10-29	24.88	24.88	23.75	23.81	16.26	qfq	2,818,828	68,010,604	-3.21%
2024-10-28	24.42	24.87	24.05	24.60	16.80	qfq	2,973,578	72,902,615	1.65%
2024-10-25	23.59	24.30	23.52	24.20	16.52	qfq	3,534,803	84,755,502	3.37%
2024-10-24	22.90	23.65	22.68	23.41	15.98	qfq	3,497,411	81,797,816	2.59%
2024-10-23	23.71	23.77	22.52	22.82	15.58	qfq	4,693,467	107,670,042	-3.10%
2024-10-22	23.77	24.20	23.33	23.55	16.08	qfq	2,960,540	70,377,047	-0.76%
2024-10-21	24.20	24.20	23.11	23.73	16.20	qfq	3,405,789	80,328,498	0.51%
2024-10-18	21.79	24.48	21.57	23.61	16.12	qfq	4,775,019	110,871,749	8.80%
2024-10-17	21.63	22.06	21.48	21.70	14.82	qfq	2,247,211	48,996,498	1.64%
2024-10-16	21.46	21.91	21.21	21.35	14.58	qfq	1,474,705	31,757,729	-1.16%
2024-10-15	22.15	22.48	21.60	21.60	14.75	qfq	2,365,474	52,204,088	-2.53%
2024-10-14	22.00	22.22	21.20	22.16	15.13	qfq	3,516,527	76,609,118	2.59%
2024-10-11	23.00	23.47	21.36	21.60	14.75	qfq	2,503,891	55,191,616	-6.01%
2024-10-10	23.87	24.58	22.97	22.98	15.69	qfq	3,662,489	86,775,240	-2.25%
2024-10-09	24.90	25.25	23.33	23.51	16.05	qfq	5,407,704	132,793,451	-5.88%
2024-10-08	25.71	26.44	23.24	24.98	17.06	qfq	6,957,435	173,159,432	13.13%
2024-09-30	20.49	22.09	19.85	22.08	15.08	qfq	6,162,556	129,233,180	14.70%
2024-09-27	18.19	19.26	18.00	19.25	13.14	qfq	2,298,337	42,576,455	7.78%
2024-09-26	17.20	17.86	16.77	17.86	12.17	qfq	2,979,838	51,350,368	3.84%
2024-09-25	17.23	17.73	17.02	17.20	11.72	qfq	2,516,281	43,866,691	0.47%
2024-09-24	17.07	17.35	16.31	17.12	11.67	qfq	3,469,724	58,614,548	2.03%
2024-09-23	18.37	18.37	16.50	16.78	11.44	qfq	4,873,668	84,399,310	-7.95%
2024-09-20	18.91	19.16	18.06	18.23	12.42	qfq	2,687,346	49,585,973	-4.55%
2024-09-19	19.15	19.37	18.97	19.10	13.02	qfq	2,505,776	47,985,216	-0.62%
2024-09-18	18.25	19.37	18.01	19.22	13.10	qfq	2,961,914	56,281,978	5.60%
2024-09-13	17.84	18.33	17.68	18.20	12.40	qfq	2,800,996	50,741,143	2.82%
2024-09-12	17.66	18.08	17.47	17.70	12.06	qfq	2,263,614	40,245,439	0.40%
2024-09-11	16.81	17.70	16.78	17.63	12.02	qfq	2,285,091	39,635,698	3.58%
2024-09-10	16.56	17.11	16.38	17.02	11.60	qfq	2,199,586	36,828,463	2.96%
2024-09-09	17.14	17.29	16.45	16.53	11.27	qfq	1,856,465	31,237,470	-3.33%
2024-09-06	16.94	17.39	16.76	17.10	11.65	qfq	2,114,842	36,073,661	0.94%
2024-09-05	16.70	17.20	16.66	16.94	11.54	qfq	2,439,661	41,248,826	1.68%
2024-09-04	17.61	17.77	16.50	16.66	11.35	qfq	3,269,701	55,062,708	1.71%
2024-09-03	16.49	16.79	16.29	16.38	11.16	qfq	1,157,167	19,043,817	-0.61%
2024-09-02	16.97	16.97	16.41	16.48	11.23	qfq	1,909,721	31,708,115	-2.60%
2024-08-30	17.06	17.32	16.80	16.92	11.53	qfq	2,070,999	35,430,021	-0.59%
2024-08-29	16.86	17.17	16.48	17.02	11.60	qfq	1,545,538	26,160,439	1.43%
2024-08-28	16.47	17.16	16.08	16.78	11.44	qfq	2,904,209	48,493,988	2.69%
2024-08-27	15.80	16.54	15.80	16.34	11.14	qfq	3,150,928	51,291,207	3.03%
2024-08-26	15.58	16.10	15.27	15.86	10.81	qfq	3,556,082	56,432,442	3.19%
2024-08-23	16.20	16.58	15.22	15.37	10.47	qfq	5,089,770	79,758,462	-11.97%
2024-08-22	17.38	17.53	17.23	17.46	11.90	qfq	1,151,458	20,027,456	0.87%
2024-08-21	17.22	17.43	17.17	17.31	11.80	qfq	796,028	13,771,682	0.46%
2024-08-20	17.85	17.90	17.13	17.23	11.74	qfq	1,379,499	23,925,626	-3.74%
2024-08-19	18.03	18.35	17.75	17.90	12.20	qfq	1,497,092	26,847,370	-1.21%
2024-08-16	18.15	18.27	17.89	18.12	12.35	qfq	1,118,690	20,253,028	0.22%
2024-08-15	17.81	18.50	17.70	18.08	12.32	qfq	1,653,144	30,020,028	1.52%
2024-08-14	18.10	18.10	17.64	17.81	12.14	qfq	1,071,216	19,081,879	-1.17%
2024-08-13	17.84	18.04	17.56	18.02	12.28	qfq	1,205,842	21,526,333	1.01%
2024-08-12	17.70	18.05	17.47	17.84	12.16	qfq	1,649,215	29,316,982	1.71%
2024-08-09	17.75	18.08	17.50	17.54	11.95	qfq	1,507,552	26,625,338	-1.02%
2024-08-08	17.84	18.08	17.38	17.72	12.08	qfq	2,032,592	35,951,814	-0.78%
2024-08-07	18.31	18.35	17.81	17.86	12.17	qfq	1,710,580	30,803,943	-2.03%
2024-08-06	18.10	18.39	17.80	18.23	12.42	qfq	1,690,260	30,596,188	2.36%
2024-08-05	17.98	18.82	17.78	17.81	12.14	qfq	2,645,427	48,062,168	-1.66%
2024-08-02	18.15	18.50	18.01	18.11	12.34	qfq	2,184,143	39,920,557	-0.28%
2024-08-01	19.10	19.42	17.90	18.16	12.38	qfq	2,436,774	44,957,929	-4.87%
2024-07-31	17.90	19.11	17.73	19.09	13.01	qfq	2,140,987	40,005,588	6.89%
2024-07-30	18.08	18.19	17.74	17.86	12.17	qfq	1,456,084	26,039,961	-1.22%
2024-07-29	18.35	18.44	18.08	18.08	12.32	qfq	1,013,517	18,426,145	-1.63%
2024-07-26	18.24	18.58	18.24	18.38	12.53	qfq	946,194	17,401,350	0.11%
2024-07-25	18.37	18.67	18.28	18.36	12.51	qfq	1,213,791	22,352,808	-1.02%
2024-07-24	19.15	19.15	18.47	18.55	12.64	qfq	1,035,265	19,380,313	-2.37%
2024-07-23	19.94	19.94	19.00	19.00	12.95	qfq	1,458,803	28,056,453	-3.36%
2024-07-22	19.32	19.96	19.20	19.66	13.40	qfq	1,529,242	30,047,632	1.44%
2024-07-19	19.50	19.67	18.92	19.38	13.21	qfq	1,377,519	26,524,189	-0.97%
2024-07-18	18.99	19.79	18.71	19.57	13.34	qfq	1,739,218	33,481,799	2.35%
2024-07-17	19.07	19.35	18.79	19.12	13.03	qfq	1,679,514	32,031,817	0.74%
2024-07-16	19.25	19.30	18.90	18.98	12.94	qfq	1,175,778	22,411,206	-1.40%
2024-07-15	20.17	20.17	19.16	19.25	13.12	qfq	1,425,891	27,627,170	-2.68%
2024-07-12	19.52	20.29	19.48	19.78	13.48	qfq	2,477,184	49,284,109	2.33%
2024-07-11	19.08	19.48	18.89	19.33	13.17	qfq	1,453,729	28,021,630	2.55%
2024-07-10	19.44	19.49	18.71	18.85	12.85	qfq	1,170,275	22,150,760	-1.10%
2024-07-09	18.93	19.35	18.63	19.06	12.99	qfq	1,477,800	28,079,975	0.11%
2024-07-08	19.43	19.74	18.93	19.04	12.98	qfq	1,574,042	30,255,617	-3.64%
2024-07-05	18.81	19.93	18.58	19.76	13.47	qfq	2,717,421	52,354,117	5.39%
2024-07-04	19.73	19.73	18.56	18.75	12.78	qfq	1,316,592	24,887,915	-3.05%
2024-07-03	19.80	19.80	19.14	19.34	13.18	qfq	1,615,635	31,209,738	-1.68%
2024-07-02	19.93	20.03	19.57	19.67	13.41	qfq	1,816,003	35,923,721	-0.86%
2024-07-01	20.41	20.53	19.70	19.84	13.52	qfq	2,690,529	53,766,502	-2.51%
2024-06-28	20.48	20.99	20.25	20.35	13.87	qfq	1,967,033	40,472,317	-0.63%
2024-06-27	21.13	21.39	20.38	20.48	13.96	qfq	2,121,244	43,991,299	-4.12%
2024-06-26	20.81	21.42	20.71	21.36	14.56	qfq	1,672,530	35,275,748	2.45%
2024-06-25	21.76	21.76	20.80	20.85	14.18	qfq	1,555,893	32,873,776	-3.02%
2024-06-24	21.81	22.17	21.46	21.50	14.62	qfq	2,049,111	44,788,542	-2.36%
2024-06-21	21.97	22.22	21.58	22.02	14.97	qfq	1,370,747	30,160,649	0.92%
2024-06-20	22.20	22.49	21.82	21.82	14.84	qfq	1,625,581	35,920,467	-0.86%
2024-06-19	22.30	22.50	21.84	22.01	14.96	qfq	2,409,769	53,242,321	-1.52%
2024-06-18	22.71	22.98	22.19	22.35	15.20	qfq	3,112,316	70,142,301	-1.59%
2024-06-17	21.95	23.34	21.93	22.71	15.44	qfq	5,653,029	129,276,959	3.98%
2024-06-14	22.95	23.21	21.71	21.84	14.85	qfq	6,907,141	153,769,973	-5.54%
2024-06-13	22.87	23.36	22.59	23.12	15.72	qfq	3,132,214	72,440,934	1.40%
2024-06-12	23.00	23.03	22.45	22.80	15.50	qfq	2,474,877	56,179,791	0.00%
2024-06-11	21.93	22.87	21.71	22.80	15.50	qfq	1,869,910	42,001,805	4.11%
2024-06-07	22.16	22.29	21.70	21.90	14.89	qfq	1,289,618	28,296,896	-0.32%
2024-06-06	22.31	22.88	21.87	21.97	14.94	qfq	1,796,280	39,903,179	-2.36%
2024-06-05	22.73	23.05	22.35	22.50	15.30	qfq	1,694,311	38,632,068	-0.53%
2024-06-04	22.54	23.08	22.21	22.62	15.38	qfq	2,342,544	52,914,767	0.62%
2024-06-03	23.18	23.56	22.30	22.48	15.28	qfq	3,054,408	70,265,033	-0.18%
2024-05-31	22.75	22.99	22.39	22.52	15.31	qfq	1,003,804	22,665,262	1.30%
2024-05-30	22.46	22.46	22.12	22.23	15.11	qfq	1,066,169	23,747,129	-0.58%
2024-05-29	22.78	22.78	22.32	22.36	15.20	qfq	1,073,256	24,085,154	-1.11%
2024-05-28	22.88	22.99	22.46	22.61	15.37	qfq	1,014,386	23,060,078	-1.05%
2024-05-27	22.57	22.91	22.46	22.85	15.54	qfq	1,136,078	25,762,550	1.24%
2024-05-24	23.36	23.36	22.51	22.57	15.35	qfq	1,454,964	33,101,277	-2.34%
2024-05-23	23.89	23.92	23.00	23.11	15.71	qfq	2,017,893	47,024,156	-3.79%
2024-05-22	23.12	24.30	23.12	24.02	16.33	qfq	2,975,841	71,317,674	3.49%
2024-05-21	23.18	23.45	23.10	23.21	15.78	qfq	764,935	17,748,889	-0.39%
2024-05-20	23.50	23.65	23.08	23.30	15.84	qfq	1,527,175	35,625,585	-0.81%
2024-05-17	23.98	23.98	23.29	23.49	15.97	qfq	1,740,533	40,930,099	-0.80%
2024-05-16	24.41	24.41	23.58	23.68	16.10	qfq	1,787,224	42,577,108	-1.99%
2024-05-15	24.52	24.59	24.15	24.16	16.43	qfq	1,142,312	27,815,396	-1.39%
2024-05-14	24.41	24.75	24.25	24.50	16.66	qfq	1,419,793	34,827,574	1.03%
2024-05-13	24.16	24.48	23.97	24.25	16.49	qfq	2,078,927	50,417,414	-0.41%
2024-05-10	24.20	24.95	24.19	24.35	16.56	qfq	2,471,406	60,776,131	-0.29%
2024-05-09	24.62	25.05	24.20	24.42	16.60	qfq	2,869,562	70,621,138	-0.33%
2024-05-08	24.54	25.08	24.50	24.50	16.66	qfq	2,285,573	56,549,290	-0.69%
2024-05-07	24.55	25.08	24.55	24.67	16.77	qfq	2,517,224	62,288,087	-0.36%
2024-05-06	24.10	24.85	24.00	24.76	16.83	qfq	4,154,859	101,484,908	3.34%
2024-04-30	23.63	24.51	23.42	23.96	16.29	qfq	3,344,841	80,526,394	1.91%
2024-04-29	23.49	24.06	23.31	23.51	15.98	qfq	3,982,842	94,309,638	0.00%
2024-04-26	22.62	24.28	22.50	23.51	15.98	qfq	6,263,315	147,301,381	8.09%
2024-04-25	21.47	21.88	20.91	21.75	14.79	qfq	4,946,040	105,493,693	1.16%
2024-04-24	23.04	23.11	21.27	21.50	14.62	qfq	4,352,591	95,260,432	-5.78%
2024-04-23	22.11	23.08	21.60	22.82	15.52	qfq	2,687,701	60,219,445	3.54%
2024-04-22	21.18	22.20	20.95	22.04	14.98	qfq	2,345,660	51,204,599	4.60%
2024-04-19	21.31	21.38	20.90	21.07	14.33	qfq	1,448,192	30,498,149	-1.95%
2024-04-18	20.84	21.70	20.78	21.49	14.61	qfq	2,585,875	55,175,985	3.17%
2024-04-17	20.84	21.29	20.58	20.83	14.16	qfq	2,324,479	48,433,718	1.12%
2024-04-16	21.99	22.00	20.60	20.60	14.01	qfq	2,584,636	54,409,223	-4.50%
2024-04-15	21.79	22.48	21.28	21.57	14.67	qfq	2,464,441	53,748,168	-2.04%
2024-04-12	21.99	22.28	21.77	22.02	14.97	qfq	1,260,656	27,782,666	0.36%
2024-04-11	21.97	22.29	21.60	21.94	14.92	qfq	1,382,900	30,514,409	-0.09%
2024-04-10	22.55	22.55	21.82	21.96	14.93	qfq	1,774,721	39,146,878	-2.05%
2024-04-09	21.99	22.60	21.24	22.42	15.24	qfq	3,379,734	73,476,345	2.94%
2024-04-08	22.12	22.55	21.78	21.78	14.81	qfq	2,126,431	46,965,038	-1.71%
2024-04-03	22.77	22.82	21.99	22.16	15.07	qfq	2,175,012	48,444,993	-2.81%
2024-04-02	23.23	23.31	22.51	22.80	15.50	qfq	1,572,519	35,846,671	-2.02%
2024-04-01	23.28	23.38	23.00	23.27	15.82	qfq	1,751,879	40,701,629	1.75%
2024-03-29	22.76	23.30	22.60	22.87	15.55	qfq	1,327,015	30,351,705	-0.52%
2024-03-28	22.77	23.27	22.30	22.99	15.63	qfq	2,128,839	48,988,620	2.18%
2024-03-27	22.98	23.29	22.45	22.50	15.30	qfq	2,096,323	47,730,608	-2.43%
2024-03-26	23.72	23.79	22.73	23.06	15.68	qfq	2,997,512	69,346,973	-2.78%
2024-03-25	23.69	24.10	23.35	23.72	16.13	qfq	2,869,702	68,250,776	0.85%
2024-03-22	24.16	24.25	23.19	23.52	15.99	qfq	3,969,489	93,394,345	-3.21%
2024-03-21	26.12	26.40	24.24	24.30	16.52	qfq	6,242,523	155,182,605	-8.30%
2024-03-20	26.20	26.78	26.00	26.50	18.02	qfq	2,789,188	73,557,681	1.61%
2024-03-19	26.02	26.38	25.71	26.08	17.73	qfq	2,789,248	72,710,589	0.69%
2024-03-18	26.27	26.28	25.35	25.90	17.61	qfq	2,729,677	70,300,065	-0.31%
2024-03-15	25.68	26.29	25.54	25.98	17.66	qfq	3,609,030	93,249,294	-0.12%
2024-03-14	25.33	26.50	25.28	26.01	17.68	qfq	7,425,021	192,597,478	7.66%
2024-03-13	24.10	24.35	23.71	24.16	16.43	qfq	1,871,598	44,963,971	1.30%
2024-03-12	23.91	24.22	23.67	23.85	16.22	qfq	1,564,373	37,444,209	0.04%
2024-03-11	23.64	23.93	23.40	23.84	16.21	qfq	1,368,917	32,500,946	0.93%
2024-03-08	23.30	23.68	23.11	23.62	16.06	qfq	1,513,830	35,429,026	1.07%
2024-03-07	23.59	23.88	23.32	23.37	15.89	qfq	1,362,418	32,046,940	-0.93%
2024-03-06	24.31	24.31	23.39	23.59	16.04	qfq	1,953,482	46,245,146	-2.03%
2024-03-05	24.27	24.50	23.90	24.08	16.37	qfq	1,849,906	44,857,768	-1.15%
2024-03-04	23.85	24.40	23.40	24.36	16.56	qfq	2,612,750	63,002,386	2.65%
2024-03-01	23.46	23.80	23.20	23.73	16.13	qfq	2,334,406	55,012,557	1.71%
2024-02-29	22.71	23.40	22.58	23.33	15.86	qfq	2,490,054	57,393,003	2.37%
2024-02-28	24.15	24.40	22.78	22.79	15.49	qfq	3,930,855	92,209,262	-4.96%
2024-02-27	23.76	24.20	23.50	23.98	16.30	qfq	2,126,564	50,526,452	0.21%
2024-02-26	23.47	24.40	23.21	23.93	16.27	qfq	3,364,637	80,574,585	3.68%
2024-02-23	22.99	23.20	22.53	23.08	15.69	qfq	2,202,481	50,532,910	1.58%
2024-02-22	22.72	22.87	22.38	22.72	15.45	qfq	1,967,838	44,571,110	0.09%
2024-02-21	22.80	23.12	22.50	22.70	15.43	qfq	2,266,833	51,749,735	-1.82%
2024-02-20	22.70	23.25	22.23	23.12	15.72	qfq	2,661,501	60,396,792	0.26%
2024-02-19	21.22	23.12	21.22	23.06	15.68	qfq	4,458,584	101,137,998	7.21%
2024-02-08	20.30	21.73	19.75	21.51	14.62	qfq	3,976,905	82,352,810	5.18%
2024-02-07	20.31	20.99	19.60	20.45	13.90	qfq	4,242,448	86,677,682	2.92%
2024-02-06	16.17	20.38	16.15	19.87	13.51	qfq	3,726,572	70,156,964	8.46%
2024-02-05	19.50	19.50	17.84	18.32	12.46	qfq	3,390,332	63,501,760	-5.08%
2024-02-02	19.78	20.38	18.85	19.30	13.12	qfq	2,245,798	44,288,791	-2.53%
2024-02-01	19.88	20.82	19.60	19.80	13.46	qfq	2,411,918	48,533,814	-1.35%
2024-01-31	20.41	20.82	19.95	20.07	13.65	qfq	2,704,725	55,143,841	-1.52%
2024-01-30	20.91	21.48	20.31	20.38	13.86	qfq	1,895,019	39,391,778	-2.77%
2024-01-29	21.10	22.50	20.96	20.96	14.25	qfq	2,720,573	58,629,721	-1.55%
2024-01-26	21.63	22.23	20.88	21.29	14.47	qfq	3,647,095	78,274,794	3.35%
2024-01-25	19.88	21.08	19.56	20.60	14.01	qfq	2,111,079	42,991,008	4.30%
2024-01-24	19.80	20.11	19.10	19.75	13.43	qfq	1,409,357	27,674,010	0.15%
2024-01-23	19.23	19.96	18.92	19.72	13.41	qfq	2,106,119	41,211,047	2.55%
2024-01-22	21.00	21.00	19.10	19.23	13.07	qfq	2,736,359	54,494,911	-8.12%
2024-01-19	21.00	21.30	20.75	20.93	14.23	qfq	1,413,930	29,776,641	0.10%
2024-01-18	20.99	21.17	20.13	20.91	14.22	qfq	2,587,408	53,136,287	-1.09%
2024-01-17	22.08	22.36	21.12	21.14	14.37	qfq	1,341,979	29,207,953	-4.39%
2024-01-16	22.07	22.27	21.77	22.11	15.03	qfq	1,494,180	32,913,053	0.05%
2024-01-15	22.12	22.22	21.43	22.10	15.03	qfq	1,947,092	42,675,947	1.24%
2024-01-12	21.98	22.08	21.70	21.83	14.84	qfq	1,610,438	35,303,594	-0.55%
2024-01-11	21.80	22.23	21.66	21.95	14.92	qfq	1,514,759	33,391,442	1.11%
2024-01-10	21.73	21.99	21.56	21.71	14.76	qfq	1,567,556	34,190,869	-0.50%
2024-01-09	21.57	22.01	21.09	21.82	14.84	qfq	2,448,981	53,113,691	2.49%
2024-01-08	21.40	21.75	21.20	21.29	14.47	qfq	1,552,776	33,186,035	-1.11%
2024-01-05	22.11	22.49	21.36	21.53	14.64	qfq	2,084,185	45,244,436	-2.76%
2024-01-04	22.18	22.41	21.82	22.14	15.05	qfq	2,120,935	46,978,765	-0.94%
2024-01-03	22.31	22.60	22.03	22.35	15.20	qfq	2,019,987	45,139,710	0.18%
2024-01-02	22.55	22.94	22.08	22.31	15.17	qfq	2,438,562	54,537,389	-0.89%
2023-12-29	22.08	22.78	22.05	22.51	15.30	qfq	2,826,450	63,747,587	1.86%
2023-12-28	22.05	22.52	21.68	22.10	15.03	qfq	2,077,874	45,973,325	0.05%
2023-12-27	21.73	22.22	21.71	22.09	15.02	qfq	1,126,443	24,751,418	1.66%
2023-12-26	21.92	22.32	21.53	21.73	14.77	qfq	1,261,804	27,650,607	-0.78%
2023-12-25	21.71	22.06	21.60	21.90	14.89	qfq	1,301,481	28,438,513	0.55%
2023-12-22	22.17	22.17	21.62	21.78	14.81	qfq	2,171,155	47,399,684	-1.22%
2023-12-21	22.45	22.48	21.94	22.05	14.99	qfq	1,947,870	43,101,245	-2.22%
2023-12-20	22.52	22.83	22.43	22.55	15.33	qfq	1,363,902	30,817,579	-0.27%
2023-12-19	22.85	22.85	22.27	22.61	15.37	qfq	2,384,007	53,697,499	-1.05%
2023-12-18	22.61	23.22	22.46	22.85	15.54	qfq	1,966,788	45,136,773	-0.04%
2023-12-15	23.44	23.44	22.85	22.86	15.54	qfq	1,558,518	35,967,247	-2.35%
2023-12-14	23.28	23.70	23.25	23.41	15.92	qfq	1,852,125	43,481,272	1.25%
2023-12-13	23.50	23.75	23.02	23.12	15.72	qfq	2,393,294	55,791,829	-1.24%
2023-12-12	23.98	24.18	23.28	23.41	15.92	qfq	2,372,839	56,043,105	-0.59%
2023-12-11	23.45	23.80	22.98	23.55	16.01	qfq	2,660,880	62,124,867	0.43%
2023-12-08	23.80	24.01	23.27	23.45	15.94	qfq	4,089,964	96,525,899	-2.49%
2023-12-07	24.36	24.70	23.80	24.05	16.35	qfq	3,567,654	86,276,393	-0.87%
2023-12-06	23.43	24.72	22.75	24.26	16.49	qfq	5,528,648	131,910,357	4.12%
2023-12-05	23.00	23.77	22.92	23.30	15.84	qfq	4,650,589	108,414,376	0.73%
2023-12-04	25.01	25.29	22.99	23.13	15.73	qfq	6,454,549	153,768,585	-7.29%
2023-12-01	24.17	25.48	24.17	24.95	16.96	qfq	3,634,287	90,467,330	2.46%
2023-11-30	24.40	24.50	24.11	24.35	16.56	qfq	1,556,983	37,799,121	0.08%
2023-11-29	24.65	24.73	24.02	24.33	16.54	qfq	2,772,207	67,650,485	-0.90%
2023-11-28	23.70	24.59	23.60	24.55	16.69	qfq	3,164,548	76,878,035	2.85%
2023-11-27	23.86	24.20	23.75	23.87	16.23	qfq	1,268,484	30,403,529	-0.62%
2023-11-24	24.17	24.23	23.62	24.02	16.33	qfq	2,216,973	52,955,547	-0.58%
2023-11-23	23.88	24.49	23.88	24.16	16.43	qfq	2,298,648	55,685,705	1.51%
2023-11-22	23.71	24.47	23.70	23.80	16.18	qfq	2,376,481	57,398,552	-0.54%
2023-11-21	23.90	24.32	23.55	23.93	16.27	qfq	2,043,100	48,844,017	0.21%
2023-11-20	23.70	24.15	23.42	23.88	16.24	qfq	2,472,527	58,750,430	1.02%
2023-11-17	23.22	23.80	23.00	23.64	16.07	qfq	2,071,176	48,342,441	1.90%
2023-11-16	23.40	23.59	23.03	23.20	15.77	qfq	1,416,240	32,955,904	-1.32%
2023-11-15	23.38	24.22	23.25	23.51	15.98	qfq	2,697,856	64,059,917	1.56%
2023-11-14	23.17	23.19	22.90	23.15	15.74	qfq	1,828,335	42,088,440	0.13%
2023-11-13	23.62	23.70	23.00	23.12	15.72	qfq	2,217,318	51,568,446	-0.73%
2023-11-10	23.35	23.71	23.21	23.29	15.83	qfq	2,041,976	47,808,474	-0.60%
2023-11-09	24.30	24.48	23.38	23.43	15.93	qfq	3,090,019	73,385,876	-2.33%
2023-11-08	23.99	24.38	23.75	23.99	16.31	qfq	2,348,810	56,512,851	0.00%
2023-11-07	24.14	24.42	23.81	23.99	16.31	qfq	2,631,279	63,400,953	-0.95%
2023-11-06	23.52	24.76	23.40	24.22	16.47	qfq	5,313,930	128,520,937	5.72%
2023-11-03	22.88	23.37	22.83	22.91	15.58	qfq	2,566,036	59,189,203	-0.26%
2023-11-02	23.29	23.35	22.75	22.97	15.62	qfq	2,684,308	61,677,722	-1.12%
2023-11-01	23.27	23.38	22.77	23.23	15.79	qfq	4,366,599	100,898,270	0.56%
2023-10-31	22.99	23.93	22.51	23.10	15.71	qfq	6,052,195	140,530,481	1.18%
2023-10-30	22.63	23.38	22.27	22.83	15.52	qfq	5,025,231	114,574,089	3.07%
2023-10-27	21.10	22.19	20.80	22.15	15.06	qfq	4,724,696	102,987,725	3.99%
2023-10-26	20.72	21.42	20.44	21.30	14.48	qfq	3,541,965	74,678,003	3.05%
2023-10-25	21.02	21.23	20.21	20.67	14.05	qfq	3,759,957	77,991,441	-2.82%
2023-10-24	21.08	21.49	20.37	21.27	14.46	qfq	3,199,742	67,107,225	2.70%
2023-10-23	20.60	21.39	20.13	20.71	14.08	qfq	3,472,421	72,309,298	-0.05%
2023-10-20	20.79	21.51	20.63	20.72	14.09	qfq	3,693,335	77,388,967	-2.08%
2023-10-19	21.02	21.52	20.42	21.16	14.39	qfq	6,071,651	128,480,506	2.12%
2023-10-18	21.11	21.27	20.48	20.72	14.09	qfq	2,406,152	49,997,054	-1.29%
2023-10-17	20.90	21.04	20.50	20.99	14.27	qfq	1,838,785	38,187,716	0.43%
2023-10-16	21.20	21.69	20.75	20.90	14.21	qfq	3,411,756	72,177,312	-1.65%
2023-10-13	20.99	21.39	20.96	21.25	14.45	qfq	2,202,667	46,607,257	0.52%
2023-10-12	21.34	21.65	20.92	21.14	14.37	qfq	2,522,078	53,439,445	-0.28%
2023-10-11	21.03	21.68	20.92	21.20	14.41	qfq	2,602,676	55,659,431	0.90%
2023-10-10	21.37	21.67	20.87	21.01	14.28	qfq	2,528,825	53,228,061	-1.73%
2023-10-09	21.51	21.78	21.07	21.38	14.54	qfq	2,645,153	56,567,177	-1.11%
2023-09-28	22.05	22.09	21.46	21.62	14.70	qfq	2,505,522	54,497,778	-1.73%
2023-09-27	21.62	22.22	21.47	22.00	14.96	qfq	3,148,893	69,072,315	1.99%
2023-09-26	22.25	22.26	21.48	21.57	14.67	qfq	3,385,020	73,851,957	-3.10%
2023-09-25	21.92	22.54	21.66	22.26	15.13	qfq	4,469,725	99,035,295	2.20%
2023-09-22	21.70	21.89	21.32	21.78	14.81	qfq	3,649,840	78,817,567	-0.64%
2023-09-21	21.86	22.27	21.70	21.92	14.90	qfq	3,450,989	75,730,214	-0.95%
2023-09-20	21.99	22.61	21.83	22.13	15.05	qfq	6,305,424	139,625,172	0.59%
2023-09-19	21.64	22.69	21.50	22.00	14.96	qfq	6,934,221	153,228,676	1.66%
2023-09-18	20.27	22.01	20.20	21.64	14.71	qfq	8,423,855	181,228,828	6.76%
2023-09-15	19.60	20.50	19.50	20.27	13.78	qfq	4,707,403	95,182,941	3.05%
2023-09-14	19.44	19.70	19.32	19.67	13.37	qfq	1,418,969	27,736,547	0.98%
2023-09-13	19.56	19.81	19.33	19.48	13.24	qfq	1,391,874	27,207,631	-0.71%
2023-09-12	19.62	19.81	19.48	19.62	13.34	qfq	1,438,691	28,230,108	-0.76%
2023-09-11	19.05	19.88	18.81	19.77	13.44	qfq	3,099,416	60,882,869	5.16%
2023-09-08	18.59	19.08	18.58	18.80	12.78	qfq	1,014,669	19,131,673	0.86%
2023-09-07	18.98	19.07	18.61	18.64	12.67	qfq	1,053,010	19,786,914	-1.89%
2023-09-06	19.10	19.37	18.94	19.00	12.92	qfq	1,424,716	27,232,111	-0.47%
2023-09-05	19.24	19.31	19.08	19.09	12.98	qfq	1,310,004	25,103,356	-1.29%
2023-09-04	20.08	20.08	19.10	19.34	13.15	qfq	3,000,499	57,957,106	-2.52%
2023-09-01	20.15	20.15	19.67	19.84	13.49	qfq	2,047,059	40,574,042	-1.64%
2023-08-31	19.98	20.32	19.95	20.17	13.71	qfq	1,803,084	36,249,065	0.30%
2023-08-30	19.76	20.19	19.60	20.11	13.67	qfq	3,209,486	64,049,486	2.13%
2023-08-29	18.70	19.89	18.45	19.69	13.39	qfq	3,955,920	76,589,615	5.80%
2023-08-28	20.56	20.59	18.50	18.61	12.65	qfq	4,544,575	87,302,302	-2.05%
2023-08-25	18.47	19.66	18.47	19.00	12.92	qfq	3,684,560	70,844,422	2.48%
2023-08-24	18.57	18.84	17.97	18.54	12.61	qfq	1,806,647	33,223,402	0.65%
2023-08-23	18.73	18.73	18.37	18.42	12.52	qfq	1,103,418	20,395,862	-1.07%
2023-08-22	18.52	18.81	18.14	18.62	12.66	qfq	1,627,532	29,928,841	0.54%
2023-08-21	18.69	18.69	18.43	18.52	12.59	qfq	1,373,783	25,452,601	-0.11%
2023-08-18	18.80	18.99	18.41	18.54	12.61	qfq	2,167,027	40,670,085	-1.38%
2023-08-17	18.90	19.07	18.50	18.80	12.78	qfq	1,395,452	26,152,815	0.00%
2023-08-16	18.75	19.57	18.57	18.80	12.78	qfq	3,045,094	58,575,837	0.27%
2023-08-15	18.55	18.86	18.21	18.75	12.75	qfq	2,522,830	46,993,470	1.30%
2023-08-14	18.77	18.90	18.39	18.51	12.58	qfq	2,229,563	41,315,242	-0.80%
2023-08-11	18.88	19.28	18.61	18.66	12.69	qfq	2,295,686	43,365,279	-1.17%
2023-08-10	19.47	19.47	18.75	18.88	12.84	qfq	1,746,121	33,045,577	-1.62%
2023-08-09	18.77	19.65	18.68	19.19	13.05	qfq	3,553,805	68,608,259	2.40%
2023-08-08	18.29	18.86	18.29	18.74	12.74	qfq	2,030,214	37,872,899	2.01%
2023-08-07	19.25	19.25	18.18	18.37	12.49	qfq	3,054,661	56,161,921	-4.07%
2023-08-04	19.10	19.55	18.92	19.15	13.02	qfq	3,039,989	58,142,090	-2.05%
2023-08-03	19.25	19.62	19.10	19.55	13.29	qfq	1,843,359	35,838,250	1.72%
2023-08-02	19.95	19.99	18.91	19.22	13.07	qfq	5,096,658	98,301,693	-3.90%
2023-08-01	20.07	20.24	19.78	20.00	13.60	qfq	3,307,323	66,031,074	-0.25%
2023-07-31	20.38	20.86	19.84	20.05	13.63	qfq	5,543,073	112,649,790	-1.96%
2023-07-28	19.90	20.65	19.75	20.45	13.90	qfq	4,579,651	92,631,118	2.71%
2023-07-27	19.84	19.95	19.42	19.91	13.54	qfq	3,089,520	61,104,837	0.40%
2023-07-26	19.88	20.12	19.69	19.83	13.48	qfq	3,967,288	78,856,284	0.61%
2023-07-25	19.56	19.89	19.16	19.71	13.40	qfq	5,611,411	109,573,970	0.46%
2023-07-24	18.23	20.43	18.11	19.62	13.34	qfq	8,756,151	170,275,690	9.73%
2023-07-21	18.08	18.22	17.71	17.88	12.16	qfq	1,528,148	27,348,382	-0.28%
2023-07-20	18.34	18.46	17.66	17.93	12.19	qfq	3,524,735	63,456,774	-2.02%
2023-07-19	18.60	19.00	18.14	18.30	12.44	qfq	4,182,391	76,855,206	-1.24%
2023-07-18	17.31	19.01	17.19	18.53	12.60	qfq	6,315,542	115,513,695	6.99%