SECURITY DETAIL · RAW DATA

航天南湖688552.SH

ASSECNYSTOCK

最近收盘价23.282026-07-17

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）3,742,911

成交额（元）89,088,866

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-06	2026-06-12	cash_dividend	0.029	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.092	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-12	2023-07-18	cash_dividend	0.14	—	—	—	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	24.55	24.89	23.14	23.28	23.28	qfq	3,742,911	89,088,866	-5.94%
2026-07-16	24.86	25.33	24.25	24.75	24.75	qfq	2,968,399	73,761,252	0.24%
2026-07-15	25.70	25.70	24.51	24.69	24.69	qfq	2,700,796	67,170,895	-0.76%
2026-07-14	25.66	25.76	24.20	24.88	24.88	qfq	4,951,034	122,495,802	-3.27%
2026-07-13	28.45	28.85	25.60	25.72	25.72	qfq	6,558,667	173,636,412	-8.76%
2026-07-10	27.13	29.47	26.53	28.19	28.19	qfq	6,571,227	185,787,140	3.83%
2026-07-09	27.00	27.68	26.31	27.15	27.15	qfq	3,240,614	86,935,440	-0.29%
2026-07-08	27.75	28.05	27.10	27.23	27.23	qfq	3,104,822	85,367,149	-2.37%
2026-07-07	28.23	29.00	27.76	27.89	27.89	qfq	5,027,721	142,704,988	-2.28%
2026-07-06	29.87	30.22	27.90	28.54	28.54	qfq	7,664,461	220,763,699	-4.39%
2026-07-03	28.23	30.17	27.93	29.85	29.85	qfq	6,772,420	199,052,082	7.22%
2026-07-02	28.92	29.19	27.71	27.84	27.84	qfq	4,114,614	116,798,097	-3.73%
2026-07-01	28.20	29.50	28.10	28.92	28.92	qfq	4,541,235	132,042,859	2.81%
2026-06-30	27.13	28.45	27.01	28.13	28.13	qfq	4,482,196	125,665,450	3.53%
2026-06-29	27.47	27.99	26.81	27.17	27.17	qfq	3,987,222	108,510,012	-1.24%
2026-06-26	27.96	28.00	26.80	27.51	27.51	qfq	4,119,750	112,898,346	-1.61%
2026-06-25	28.40	28.98	27.70	27.96	27.96	qfq	4,065,272	114,329,855	-2.00%
2026-06-24	28.60	28.71	27.43	28.53	28.53	qfq	3,698,955	104,046,796	0.11%
2026-06-23	28.41	29.99	27.75	28.50	28.50	qfq	5,502,094	159,529,639	0.32%
2026-06-22	29.21	29.24	27.53	28.41	28.41	qfq	3,411,443	95,491,468	-1.15%
2026-06-18	28.76	29.28	28.23	28.74	28.74	qfq	3,028,128	87,246,056	-0.24%
2026-06-17	28.88	29.35	28.32	28.81	28.81	qfq	2,722,728	78,352,703	-0.96%
2026-06-16	29.64	29.65	28.88	29.09	29.09	qfq	4,004,549	116,769,796	-1.56%
2026-06-15	28.49	29.97	28.36	29.55	29.55	qfq	4,301,726	125,941,598	2.14%
2026-06-12	27.88	29.73	27.40	28.93	28.93	qfq	5,643,133	163,297,193	4.93%
2026-06-11	27.12	27.85	26.80	27.57	27.54	qfq	3,060,551	83,812,999	0.80%
2026-06-10	27.99	28.88	27.01	27.35	27.32	qfq	3,591,067	99,591,783	-2.50%
2026-06-09	28.32	28.32	27.32	28.05	28.02	qfq	3,181,192	89,008,604	0.83%
2026-06-08	29.00	29.35	27.44	27.82	27.79	qfq	4,298,224	121,487,992	-5.76%
2026-06-05	29.30	29.96	28.93	29.52	29.49	qfq	3,777,931	111,376,317	-0.03%
2026-06-04	30.14	30.15	29.23	29.53	29.50	qfq	3,287,487	97,675,607	-0.54%
2026-06-03	29.46	30.56	29.22	29.69	29.66	qfq	5,761,850	172,879,482	0.78%
2026-06-02	31.41	31.47	29.19	29.46	29.43	qfq	9,867,686	292,617,900	-5.55%
2026-06-01	31.33	31.85	31.01	31.19	31.16	qfq	2,634,680	82,772,423	-0.35%
2026-05-29	32.60	33.20	30.87	31.30	31.27	qfq	3,818,849	121,155,609	-5.01%
2026-05-28	33.21	33.21	32.06	32.95	32.92	qfq	3,088,101	100,853,032	0.61%
2026-05-27	34.10	34.10	32.43	32.75	32.72	qfq	3,291,379	109,334,144	-2.82%
2026-05-26	34.70	34.75	33.38	33.70	33.66	qfq	3,701,843	124,855,238	-2.88%
2026-05-25	35.02	35.95	34.03	34.70	34.66	qfq	3,593,548	124,521,755	-1.48%
2026-05-22	35.06	35.41	34.60	35.22	35.18	qfq	3,047,285	106,838,315	0.40%
2026-05-21	36.67	36.88	35.00	35.08	35.04	qfq	4,414,073	158,884,353	-3.28%
2026-05-20	36.00	36.65	35.60	36.27	36.23	qfq	3,010,628	108,752,142	-0.27%
2026-05-19	37.02	37.37	36.10	36.37	36.33	qfq	4,022,481	146,639,839	-2.47%
2026-05-18	35.22	37.99	35.22	37.29	37.25	qfq	5,397,788	197,879,072	0.38%
2026-05-15	37.51	38.14	36.88	37.15	37.11	qfq	3,973,406	149,126,692	-1.33%
2026-05-14	39.68	40.10	37.65	37.65	37.61	qfq	5,399,582	207,157,013	-5.24%
2026-05-13	39.32	40.00	39.02	39.73	39.69	qfq	4,600,440	181,714,397	-0.48%
2026-05-12	40.88	40.88	39.60	39.92	39.88	qfq	6,532,222	261,342,673	-2.42%
2026-05-11	42.15	42.27	40.70	40.91	40.87	qfq	8,256,298	339,718,029	-2.50%
2026-05-08	39.51	42.49	38.85	41.96	41.92	qfq	11,621,912	482,615,977	5.59%
2026-05-07	40.01	40.21	39.19	39.74	39.70	qfq	5,458,267	215,757,409	-0.67%
2026-05-06	40.08	40.97	39.61	40.01	39.97	qfq	7,544,118	303,083,709	-0.17%
2026-04-30	40.00	40.50	38.44	40.08	40.04	qfq	7,218,916	285,156,666	1.08%
2026-04-29	41.78	41.78	39.50	39.65	39.61	qfq	5,248,577	210,473,788	-3.20%
2026-04-28	42.91	42.91	40.41	40.96	40.92	qfq	4,496,275	185,616,142	-4.79%
2026-04-27	43.00	43.38	41.82	43.02	42.97	qfq	7,161,345	304,389,809	-0.72%
2026-04-24	46.46	47.01	43.18	43.33	43.28	qfq	6,254,127	275,373,359	-6.05%
2026-04-23	49.37	50.68	45.68	46.12	46.07	qfq	9,590,005	453,092,429	-9.50%
2026-04-22	46.31	51.20	46.10	50.96	50.91	qfq	13,260,648	660,511,863	6.34%
2026-04-21	50.12	50.80	47.50	47.92	47.87	qfq	8,595,464	416,694,203	-4.62%
2026-04-20	49.97	53.79	49.97	50.24	50.19	qfq	13,065,627	668,988,671	3.16%
2026-04-17	46.53	49.55	46.32	48.70	48.65	qfq	9,538,061	459,779,820	4.02%
2026-04-16	45.55	47.68	45.10	46.82	46.77	qfq	7,332,404	342,391,307	2.12%
2026-04-15	44.83	46.25	44.80	45.85	45.80	qfq	7,921,738	360,305,391	-0.54%
2026-04-14	42.50	46.80	41.99	46.10	46.05	qfq	15,876,002	705,416,047	10.63%
2026-04-13	38.07	42.47	38.07	41.67	41.63	qfq	11,852,641	479,682,537	8.66%
2026-04-10	37.44	38.60	37.44	38.35	38.31	qfq	6,126,969	234,288,161	3.17%
2026-04-09	38.22	38.49	36.50	37.17	37.13	qfq	7,793,139	291,226,782	-3.45%
2026-04-08	38.31	39.48	38.15	38.50	38.46	qfq	9,193,305	355,874,408	1.99%
2026-04-07	38.47	38.73	37.39	37.75	37.71	qfq	3,364,108	127,218,818	-1.87%
2026-04-03	40.77	41.30	38.36	38.47	38.43	qfq	5,460,325	214,075,837	-5.64%
2026-04-02	41.90	42.19	40.58	40.77	40.73	qfq	3,804,673	156,075,944	-1.76%
2026-04-01	43.53	43.77	41.35	41.50	41.46	qfq	5,513,267	231,785,982	-3.13%
2026-03-31	43.79	45.25	42.73	42.84	42.79	qfq	7,368,284	322,383,193	-2.59%
2026-03-30	40.12	44.64	40.12	43.98	43.93	qfq	10,870,778	471,822,468	7.50%
2026-03-27	39.65	41.23	39.06	40.91	40.87	qfq	5,771,569	233,248,953	2.48%
2026-03-26	40.83	40.90	39.62	39.92	39.88	qfq	6,299,160	252,111,094	-4.18%
2026-03-25	41.71	42.50	39.61	41.66	41.62	qfq	11,130,833	457,046,518	-1.42%
2026-03-24	43.00	43.12	40.70	42.26	42.22	qfq	9,064,951	378,751,639	-1.51%
2026-03-23	40.00	44.66	39.32	42.91	42.86	qfq	13,756,999	595,855,021	5.46%
2026-03-20	39.80	41.83	39.12	40.69	40.65	qfq	9,613,322	393,760,273	2.99%
2026-03-19	37.58	39.55	37.58	39.51	39.47	qfq	5,770,752	224,005,213	3.00%
2026-03-18	38.02	38.65	37.77	38.36	38.32	qfq	2,282,083	87,377,585	0.89%
2026-03-17	39.58	39.74	37.95	38.02	37.98	qfq	2,818,135	109,066,161	-3.58%
2026-03-16	38.90	39.59	37.51	39.43	39.39	qfq	5,496,349	212,801,444	2.47%
2026-03-13	38.23	38.78	37.24	38.48	38.44	qfq	3,988,747	152,566,973	0.21%
2026-03-12	38.47	38.57	37.95	38.40	38.36	qfq	3,570,394	136,484,934	-0.39%
2026-03-11	40.13	40.29	38.45	38.55	38.51	qfq	6,872,662	268,400,496	-3.60%
2026-03-10	39.30	40.25	39.30	39.99	39.95	qfq	4,959,844	197,295,966	1.76%
2026-03-09	41.18	41.50	38.88	39.30	39.26	qfq	6,510,861	257,999,783	-4.84%
2026-03-06	42.00	42.17	41.03	41.30	41.26	qfq	6,225,955	258,056,073	-2.96%
2026-03-05	43.31	44.00	41.80	42.56	42.52	qfq	11,535,657	491,688,166	-4.68%
2026-03-04	41.55	45.84	41.35	44.65	44.60	qfq	13,046,802	575,630,252	4.15%
2026-03-03	45.00	45.16	42.18	42.87	42.82	qfq	12,976,986	562,431,810	-6.97%
2026-03-02	44.00	47.72	42.06	46.08	46.03	qfq	18,935,557	856,027,811	12.67%
2026-02-27	40.98	41.43	40.60	40.90	40.86	qfq	4,671,831	191,279,895	-0.87%
2026-02-26	40.70	41.80	39.82	41.26	41.22	qfq	5,697,009	233,067,451	0.49%
2026-02-25	40.90	41.36	40.18	41.06	41.02	qfq	5,157,023	210,396,627	-0.27%
2026-02-24	40.80	41.63	39.81	41.17	41.13	qfq	6,714,184	275,363,039	2.75%
2026-02-13	39.43	41.70	39.21	40.07	40.03	qfq	8,013,952	324,663,077	1.91%
2026-02-12	39.26	39.78	38.89	39.32	39.28	qfq	5,134,959	201,822,960	0.43%
2026-02-11	39.94	40.18	39.09	39.15	39.11	qfq	5,967,572	236,576,611	-1.98%
2026-02-10	42.10	42.19	39.41	39.94	39.90	qfq	11,090,061	447,620,384	-5.56%
2026-02-09	43.00	43.08	41.84	42.29	42.25	qfq	5,176,034	219,470,203	0.31%
2026-02-06	42.70	43.92	41.80	42.16	42.12	qfq	5,350,042	227,093,518	-3.15%
2026-02-05	41.80	45.60	41.74	43.53	43.48	qfq	8,067,559	356,689,001	2.47%
2026-02-04	41.60	44.36	41.22	42.48	42.44	qfq	7,391,177	316,521,564	1.41%
2026-02-03	41.86	42.43	41.02	41.89	41.85	qfq	5,205,787	217,699,087	1.63%
2026-02-02	42.15	43.00	41.16	41.22	41.18	qfq	3,821,453	159,855,712	-2.37%
2026-01-30	43.00	43.66	41.50	42.22	42.18	qfq	5,580,933	235,584,630	-2.47%
2026-01-29	43.70	45.53	43.23	43.29	43.24	qfq	6,531,780	289,547,950	-1.88%
2026-01-28	44.50	45.60	43.68	44.12	44.07	qfq	5,927,811	263,239,199	-1.96%
2026-01-27	43.88	45.29	43.57	45.00	44.95	qfq	8,432,745	373,668,860	1.88%
2026-01-26	49.02	49.63	44.09	44.17	44.12	qfq	11,610,081	532,721,270	-11.66%
2026-01-23	50.98	54.80	49.66	50.00	49.95	qfq	11,623,265	598,829,077	-2.70%
2026-01-22	47.27	52.00	47.00	51.39	51.34	qfq	12,758,423	631,696,052	6.51%
2026-01-21	47.92	49.50	46.27	48.25	48.20	qfq	10,269,621	488,251,474	-1.55%
2026-01-20	49.73	49.99	46.60	49.01	48.96	qfq	11,389,972	546,572,893	-1.80%
2026-01-19	45.77	52.48	45.06	49.91	49.86	qfq	15,609,667	765,219,950	8.26%
2026-01-16	45.99	48.93	45.72	46.10	46.05	qfq	12,678,114	592,853,939	-3.21%
2026-01-15	41.82	49.94	41.51	47.63	47.58	qfq	24,713,003	1,140,793,688	14.44%
2026-01-14	41.91	44.97	41.14	41.62	41.58	qfq	14,580,067	624,862,748	-1.63%
2026-01-13	46.00	46.20	41.20	42.31	42.27	qfq	16,345,745	697,712,146	-11.15%
2026-01-12	45.01	49.32	43.80	47.62	47.57	qfq	22,078,351	1,029,789,093	6.06%
2026-01-09	46.90	48.23	44.30	44.90	44.85	qfq	27,469,329	1,267,519,194	-0.22%
2026-01-08	37.48	45.00	37.04	45.00	44.95	qfq	21,787,178	915,876,915	20.00%
2026-01-07	38.31	38.35	37.16	37.50	37.46	qfq	6,795,371	255,212,104	-2.17%
2026-01-06	37.20	38.41	36.95	38.33	38.29	qfq	8,488,245	320,038,316	2.05%
2026-01-05	37.66	38.09	36.30	37.56	37.52	qfq	8,369,617	311,680,036	3.41%
2025-12-31	35.73	36.98	35.54	36.32	36.28	qfq	4,774,226	172,609,390	1.14%
2025-12-30	36.02	37.15	35.82	35.91	35.87	qfq	6,113,380	222,485,125	-0.66%
2025-12-29	35.86	36.48	35.70	36.15	36.11	qfq	4,607,712	166,477,141	0.56%
2025-12-26	36.53	36.65	35.31	35.95	35.91	qfq	5,954,372	213,760,827	-1.94%
2025-12-25	35.11	36.83	35.11	36.66	36.62	qfq	6,808,742	247,069,730	4.00%
2025-12-24	34.08	35.44	33.96	35.25	35.21	qfq	4,542,314	158,595,135	2.32%
2025-12-23	34.80	35.70	33.92	34.45	34.41	qfq	3,977,385	137,606,358	-0.46%
2025-12-22	35.44	35.44	34.59	34.61	34.57	qfq	3,363,176	117,400,328	-1.37%
2025-12-19	34.47	35.88	34.47	35.09	35.05	qfq	3,747,782	132,359,276	1.47%
2025-12-18	34.08	35.18	34.08	34.58	34.54	qfq	2,956,408	102,487,202	0.46%
2025-12-17	34.54	35.31	33.69	34.42	34.38	qfq	3,174,918	108,780,894	-0.75%
2025-12-16	35.50	35.80	34.11	34.68	34.64	qfq	4,589,799	158,718,770	-3.07%
2025-12-15	35.67	36.86	34.92	35.78	35.74	qfq	6,201,307	222,599,495	-0.36%
2025-12-12	34.84	36.36	34.70	35.91	35.87	qfq	9,675,528	347,723,789	2.72%
2025-12-11	35.65	35.97	34.96	34.96	34.92	qfq	3,057,904	108,024,946	-1.74%
2025-12-10	34.68	35.88	34.68	35.58	35.54	qfq	3,902,842	138,027,084	1.57%
2025-12-09	34.68	35.54	34.61	35.03	34.99	qfq	3,534,575	124,009,593	-0.11%
2025-12-08	35.86	35.88	34.99	35.07	35.03	qfq	5,478,716	194,086,184	0.52%
2025-12-05	33.62	34.99	33.50	34.89	34.85	qfq	4,408,795	151,757,444	2.65%
2025-12-04	33.34	34.39	33.24	33.99	33.95	qfq	4,136,255	140,271,939	0.98%
2025-12-03	33.88	34.30	33.04	33.66	33.62	qfq	3,760,925	126,253,145	-1.03%
2025-12-02	34.35	34.91	33.85	34.01	33.97	qfq	4,607,443	157,761,939	-1.36%
2025-12-01	34.44	36.25	34.32	34.48	34.44	qfq	7,604,649	266,753,091	2.10%
2025-11-28	33.39	33.88	32.89	33.77	33.73	qfq	4,024,140	134,326,420	1.14%
2025-11-27	33.00	33.74	33.00	33.39	33.35	qfq	2,149,551	72,025,702	0.51%
2025-11-26	34.13	34.47	32.99	33.22	33.19	qfq	4,615,276	154,383,570	-3.60%
2025-11-25	34.77	35.46	34.22	34.46	34.42	qfq	5,424,224	188,756,662	-2.02%
2025-11-24	32.60	35.99	32.52	35.17	35.13	qfq	6,852,861	237,247,682	8.55%
2025-11-21	32.81	33.90	32.31	32.40	32.37	qfq	3,232,078	106,377,270	-2.85%
2025-11-20	34.90	34.94	33.20	33.35	33.31	qfq	4,398,819	149,068,038	-5.58%
2025-11-19	35.00	36.35	34.80	35.32	35.28	qfq	3,602,422	127,818,580	0.89%
2025-11-18	36.58	36.61	35.00	35.01	34.97	qfq	4,604,846	163,299,020	-4.58%
2025-11-17	38.30	39.29	36.61	36.69	36.65	qfq	7,421,418	281,927,275	-0.54%
2025-11-14	35.42	37.16	35.10	36.89	36.85	qfq	5,036,722	183,489,180	4.42%
2025-11-13	35.09	35.72	35.00	35.33	35.29	qfq	2,126,424	75,158,545	0.11%
2025-11-12	35.98	36.02	34.78	35.29	35.25	qfq	2,214,025	77,880,327	-1.59%
2025-11-11	36.44	36.68	35.71	35.86	35.82	qfq	1,621,603	58,462,881	-1.59%
2025-11-10	36.05	36.94	35.55	36.44	36.40	qfq	2,465,501	89,506,567	1.17%
2025-11-07	35.80	36.29	35.12	36.02	35.98	qfq	2,048,691	73,118,146	0.33%
2025-11-06	36.19	36.65	35.80	35.90	35.86	qfq	2,454,427	88,503,119	-0.55%
2025-11-05	36.00	36.27	35.30	36.10	36.06	qfq	2,008,714	71,888,266	0.06%
2025-11-04	36.70	37.00	35.75	36.08	36.04	qfq	2,310,328	83,476,207	-2.49%
2025-11-03	37.17	37.53	36.16	37.00	36.96	qfq	2,447,941	89,840,669	-0.46%
2025-10-31	37.85	38.01	37.02	37.17	37.13	qfq	2,390,324	89,482,076	-1.01%
2025-10-30	38.40	38.59	36.78	37.55	37.51	qfq	4,739,656	178,190,792	-3.25%
2025-10-29	39.08	39.08	38.20	38.81	38.77	qfq	3,237,150	125,069,153	-0.69%
2025-10-28	37.87	39.99	37.20	39.08	39.04	qfq	6,890,683	268,598,397	3.22%
2025-10-27	38.03	38.39	37.08	37.86	37.82	qfq	4,056,910	152,593,777	1.34%
2025-10-24	37.90	38.77	37.29	37.36	37.32	qfq	4,914,740	186,279,972	1.80%
2025-10-23	37.00	37.06	35.66	36.70	36.66	qfq	2,997,969	108,643,203	-1.05%
2025-10-22	38.16	38.27	36.76	37.09	37.05	qfq	3,242,990	121,562,398	-2.78%
2025-10-21	38.22	38.92	37.90	38.15	38.11	qfq	2,733,938	104,400,363	-0.18%
2025-10-20	39.15	39.72	37.61	38.22	38.18	qfq	4,171,940	160,169,704	-1.34%
2025-10-17	40.53	41.17	38.53	38.74	38.70	qfq	3,681,941	145,650,250	-4.65%
2025-10-16	42.49	43.50	40.54	40.63	40.59	qfq	4,336,476	179,743,233	-2.82%
2025-10-15	39.66	42.12	39.09	41.81	41.77	qfq	5,827,251	238,054,241	4.87%
2025-10-14	42.05	42.35	39.76	39.87	39.83	qfq	7,093,306	289,816,235	-5.18%
2025-10-13	40.94	42.67	40.36	42.05	42.01	qfq	5,545,750	232,544,838	0.91%
2025-10-10	42.22	43.20	41.07	41.67	41.63	qfq	7,853,239	330,714,460	-1.54%
2025-10-09	42.74	43.26	41.20	42.32	42.28	qfq	6,884,616	291,080,978	-1.81%
2025-09-30	39.68	44.21	39.16	43.10	43.05	qfq	12,320,683	519,252,159	9.95%
2025-09-29	40.00	40.00	38.71	39.20	39.16	qfq	5,519,283	216,582,352	-2.00%
2025-09-26	40.51	42.29	39.40	40.00	39.96	qfq	8,203,231	335,276,615	-1.26%
2025-09-25	38.98	41.09	38.70	40.51	40.47	qfq	9,560,247	384,002,225	2.58%
2025-09-24	37.00	39.87	36.51	39.49	39.45	qfq	10,101,988	391,144,976	5.17%
2025-09-23	38.24	39.08	36.10	37.55	37.51	qfq	7,464,247	277,018,946	-1.78%
2025-09-22	37.08	38.25	36.81	38.23	38.19	qfq	8,392,366	315,871,615	1.30%
2025-09-19	34.80	39.78	34.80	37.74	37.70	qfq	16,299,827	626,356,991	8.39%
2025-09-18	35.75	36.79	34.49	34.82	34.78	qfq	8,330,547	296,931,934	-2.60%
2025-09-17	35.43	35.98	34.88	35.75	35.71	qfq	5,398,890	191,116,113	1.02%
2025-09-16	35.00	36.23	34.93	35.39	35.35	qfq	4,774,905	169,487,821	0.11%
2025-09-15	35.77	35.77	34.77	35.35	35.31	qfq	5,658,075	199,223,323	-0.31%
2025-09-12	35.50	36.35	35.33	35.46	35.42	qfq	5,228,639	186,890,434	-0.81%
2025-09-11	33.92	36.36	33.31	35.75	35.71	qfq	8,934,250	313,659,769	6.94%
2025-09-10	33.40	33.93	33.03	33.43	33.39	qfq	3,755,099	125,654,497	1.46%
2025-09-09	34.18	34.18	32.92	32.95	32.92	qfq	4,159,080	138,841,426	-3.65%
2025-09-08	33.80	34.80	33.11	34.20	34.16	qfq	6,473,961	219,494,278	1.00%
2025-09-05	33.11	34.19	32.66	33.86	33.82	qfq	7,122,791	238,619,866	2.82%
2025-09-04	35.86	35.90	32.66	32.93	32.90	qfq	12,775,993	433,856,976	-7.84%
2025-09-03	41.80	42.36	35.49	35.73	35.69	qfq	13,629,590	519,022,580	-13.38%
2025-09-02	44.62	44.62	40.60	41.25	41.21	qfq	10,186,348	425,781,404	-6.70%
2025-09-01	45.00	45.91	43.72	44.21	44.16	qfq	10,601,078	471,450,998	-3.70%
2025-08-29	43.42	45.91	42.37	45.91	45.86	qfq	14,189,678	626,592,982	5.73%
2025-08-28	44.30	44.81	41.54	43.42	43.37	qfq	13,212,379	562,417,553	-0.87%
2025-08-27	44.60	46.38	43.79	43.80	43.75	qfq	14,529,139	656,492,128	-2.67%
2025-08-26	47.03	47.06	44.03	45.00	44.95	qfq	14,205,419	641,864,849	-3.41%
2025-08-25	41.00	49.98	40.91	46.59	46.54	qfq	25,971,825	1,181,471,022	7.23%
2025-08-22	39.02	43.48	38.88	43.45	43.40	qfq	16,969,876	693,366,749	10.59%
2025-08-21	38.83	39.50	38.53	39.29	39.25	qfq	6,366,891	248,176,245	0.00%
2025-08-20	39.00	40.05	38.25	39.29	39.25	qfq	8,542,005	335,207,500	0.28%
2025-08-19	40.01	40.01	38.41	39.18	39.14	qfq	8,591,703	335,014,448	-2.07%
2025-08-18	39.00	40.34	38.72	40.01	39.97	qfq	9,302,057	368,843,264	3.36%
2025-08-15	37.90	38.75	37.88	38.71	38.67	qfq	6,140,716	235,419,232	1.71%
2025-08-14	39.50	39.50	38.04	38.06	38.02	qfq	8,672,116	333,555,396	-3.89%
2025-08-13	39.30	40.16	38.90	39.60	39.56	qfq	9,049,270	357,511,242	1.02%
2025-08-12	39.94	40.65	38.52	39.20	39.16	qfq	9,325,128	365,744,766	-2.24%
2025-08-11	39.62	40.80	39.54	40.10	40.06	qfq	9,191,891	368,749,286	0.50%
2025-08-08	40.85	42.36	39.78	39.90	39.86	qfq	12,336,139	502,804,309	-3.37%
2025-08-07	42.68	42.76	40.99	41.29	41.25	qfq	12,784,165	532,215,212	-3.98%
2025-08-06	39.00	43.67	38.99	43.00	42.95	qfq	22,051,122	923,610,186	9.61%
2025-08-05	40.46	40.63	38.86	39.23	39.19	qfq	11,153,639	439,115,351	-1.28%
2025-08-04	36.88	39.92	36.88	39.74	39.70	qfq	17,364,631	678,891,600	7.55%
2025-08-01	37.84	38.43	36.28	36.95	36.91	qfq	9,539,795	354,719,985	-3.27%
2025-07-31	37.55	39.21	37.40	38.20	38.16	qfq	8,931,357	341,946,009	0.98%
2025-07-30	39.08	39.65	37.05	37.83	37.79	qfq	13,131,107	501,915,940	-3.10%
2025-07-29	38.11	39.04	38.00	39.04	39.00	qfq	9,500,894	365,361,832	0.93%
2025-07-28	38.40	39.20	38.36	38.68	38.64	qfq	8,223,868	319,006,596	0.26%
2025-07-25	38.90	38.90	37.80	38.58	38.54	qfq	5,900,222	225,834,343	-0.77%
2025-07-24	37.43	40.26	37.37	38.88	38.84	qfq	11,870,836	459,138,219	3.65%
2025-07-23	38.45	38.69	37.13	37.51	37.47	qfq	9,215,227	348,648,934	-3.92%
2025-07-22	38.88	40.27	38.40	39.04	39.00	qfq	11,751,664	459,761,755	0.23%
2025-07-21	39.01	39.49	38.38	38.95	38.91	qfq	10,692,855	415,548,365	-0.79%
2025-07-18	37.00	40.39	37.00	39.26	39.22	qfq	17,417,177	673,975,994	5.00%
2025-07-17	34.79	37.84	34.71	37.39	37.35	qfq	16,607,186	607,885,139	7.47%
2025-07-16	35.20	35.45	34.56	34.79	34.75	qfq	6,139,971	213,859,616	-1.42%
2025-07-15	35.66	35.89	34.81	35.29	35.25	qfq	6,466,942	227,503,181	-1.48%
2025-07-14	36.15	36.64	35.78	35.82	35.78	qfq	6,036,370	217,828,072	-1.32%
2025-07-11	35.53	36.80	35.53	36.30	36.26	qfq	5,449,250	197,572,417	0.97%
2025-07-10	36.90	36.90	35.27	35.95	35.91	qfq	8,216,075	294,110,118	-3.75%
2025-07-09	37.70	38.95	37.11	37.35	37.31	qfq	9,058,041	344,570,921	-0.29%
2025-07-08	37.46	37.95	37.02	37.46	37.42	qfq	5,891,177	220,462,167	0.92%
2025-07-07	37.49	38.08	36.85	37.12	37.08	qfq	6,177,375	231,787,581	-1.17%
2025-07-04	37.80	38.41	37.37	37.56	37.52	qfq	7,221,012	272,232,914	-1.68%
2025-07-03	37.82	38.89	37.60	38.20	38.16	qfq	7,723,529	295,143,374	1.00%
2025-07-02	39.21	39.43	37.68	37.82	37.78	qfq	9,444,928	362,202,670	-4.28%
2025-07-01	39.91	40.15	38.68	39.51	39.47	qfq	14,025,328	552,272,627	-1.00%
2025-06-30	36.13	41.00	36.13	39.91	39.87	qfq	18,420,884	722,722,453	10.55%
2025-06-27	36.15	37.46	36.01	36.10	36.06	qfq	9,277,706	338,839,238	-1.53%
2025-06-26	35.16	37.72	35.02	36.66	36.62	qfq	14,925,499	549,002,940	3.24%
2025-06-25	34.19	36.36	34.02	35.51	35.47	qfq	15,420,557	546,809,689	3.92%
2025-06-24	34.30	35.38	33.60	34.17	34.13	qfq	15,901,286	546,852,549	-6.36%
2025-06-23	36.42	37.01	35.80	36.49	36.45	qfq	9,763,355	354,470,036	1.22%
2025-06-20	37.74	38.00	35.99	36.05	36.01	qfq	12,836,663	469,444,456	-6.78%
2025-06-19	39.51	40.28	37.93	38.67	38.63	qfq	13,927,011	540,811,708	-5.94%
2025-06-18	38.98	43.00	38.79	41.11	41.07	qfq	18,150,845	741,663,277	4.45%
2025-06-17	38.17	40.56	37.85	39.36	39.32	qfq	15,927,253	622,582,215	2.07%
2025-06-16	39.58	40.22	38.15	38.56	38.52	qfq	20,014,764	784,026,954	-5.84%
2025-06-13	36.60	41.23	35.10	40.95	40.91	qfq	27,443,910	1,041,221,290	17.44%
2025-06-12	35.00	35.59	34.78	34.87	34.83	qfq	7,876,464	275,674,352	-1.77%
2025-06-11	33.90	35.99	33.40	35.50	35.46	qfq	14,302,638	499,913,089	4.87%
2025-06-10	35.10	35.39	33.50	33.85	33.81	qfq	14,291,565	487,025,160	-6.05%
2025-06-09	34.00	38.57	34.00	36.03	35.99	qfq	21,621,854	775,489,118	7.65%
2025-06-06	34.36	36.40	33.36	33.47	33.43	qfq	17,001,769	595,349,172	-2.96%
2025-06-05	33.05	34.90	32.52	34.49	34.45	qfq	15,902,019	539,555,818	3.39%
2025-06-04	32.87	34.05	32.85	33.36	33.32	qfq	11,554,749	385,521,731	0.72%
2025-06-03	32.72	34.38	32.42	33.12	33.09	qfq	17,860,560	597,381,955	3.50%
2025-05-30	32.60	32.63	31.87	32.00	31.97	qfq	7,844,278	251,827,393	-1.93%
2025-05-29	32.05	32.85	32.01	32.63	32.60	qfq	9,363,459	304,355,805	0.55%
2025-05-28	32.96	33.94	32.39	32.45	32.42	qfq	10,761,092	352,235,936	-3.08%
2025-05-27	33.80	34.46	32.52	33.48	33.44	qfq	16,829,129	560,769,892	-0.56%
2025-05-26	33.10	33.71	32.80	33.67	33.63	qfq	11,037,524	366,496,946	-0.36%
2025-05-23	33.68	34.63	33.13	33.79	33.75	qfq	17,925,717	606,568,086	-1.43%
2025-05-22	32.84	36.55	32.59	34.28	34.24	qfq	32,876,414	1,139,122,445	4.23%
2025-05-21	32.99	33.50	32.68	32.89	32.86	qfq	13,936,711	459,562,357	-0.15%
2025-05-20	34.32	34.90	32.85	32.94	32.91	qfq	25,521,913	853,433,257	-6.42%
2025-05-19	36.00	37.60	34.50	35.20	35.16	qfq	24,707,383	889,214,261	-1.95%
2025-05-16	36.20	37.20	35.30	35.90	35.86	qfq	22,406,116	813,799,878	0.67%
2025-05-15	37.74	38.69	35.49	35.66	35.62	qfq	28,112,338	1,033,136,991	-8.56%
2025-05-14	39.50	40.96	37.19	39.00	38.96	qfq	35,507,319	1,374,644,700	-2.69%
2025-05-13	41.34	44.44	38.95	40.08	40.04	qfq	43,243,802	1,803,292,997	-2.08%
2025-05-12	32.41	40.93	32.41	40.93	40.89	qfq	26,200,694	980,508,906	19.99%
2025-05-09	31.00	36.84	29.83	34.11	34.07	qfq	44,393,204	1,470,421,667	11.11%
2025-05-08	25.51	30.70	25.02	30.70	30.67	qfq	29,822,277	838,254,747	20.02%
2025-05-07	24.10	27.88	24.10	25.58	25.55	qfq	16,676,625	426,903,465	9.13%
2025-05-06	23.14	23.55	22.97	23.44	23.42	qfq	3,932,503	91,643,753	2.22%
2025-04-30	22.31	23.23	22.31	22.93	22.91	qfq	3,203,000	73,305,681	2.18%
2025-04-29	22.12	22.95	22.07	22.44	22.42	qfq	2,523,322	56,789,017	1.22%
2025-04-28	22.31	22.48	22.02	22.17	22.15	qfq	1,984,933	44,081,483	-1.38%
2025-04-25	22.62	22.73	21.88	22.48	22.46	qfq	3,028,401	67,441,306	-0.53%
2025-04-24	22.48	22.90	22.15	22.60	22.58	qfq	3,539,781	79,600,245	0.09%
2025-04-23	23.08	23.54	22.45	22.58	22.56	qfq	4,896,481	111,804,346	-2.17%
2025-04-22	23.29	23.60	22.67	23.08	23.06	qfq	10,812,303	250,597,735	2.58%
2025-04-21	20.69	22.88	20.68	22.50	22.48	qfq	6,439,462	141,905,471	8.38%
2025-04-18	20.00	20.85	19.97	20.76	20.74	qfq	2,250,600	46,217,134	3.80%
2025-04-17	19.69	20.25	19.67	20.00	19.98	qfq	1,330,880	26,668,335	1.06%
2025-04-16	19.80	20.05	19.45	19.79	19.77	qfq	1,195,219	23,617,984	-0.30%
2025-04-15	19.90	19.94	19.48	19.85	19.83	qfq	1,562,100	30,720,209	0.00%
2025-04-14	20.30	20.39	19.80	19.85	19.83	qfq	2,246,806	45,040,654	-1.73%
2025-04-11	19.51	20.30	19.40	20.20	20.18	qfq	2,732,067	54,675,117	3.54%
2025-04-10	19.86	19.90	19.40	19.51	19.49	qfq	1,975,778	38,857,935	-0.81%
2025-04-09	18.02	19.90	17.80	19.67	19.65	qfq	3,452,794	66,312,519	7.55%
2025-04-08	17.78	18.52	17.68	18.29	18.27	qfq	2,748,103	49,921,367	5.05%
2025-04-07	19.50	19.50	17.08	17.41	17.39	qfq	3,117,218	56,960,476	-13.04%
2025-04-03	20.12	20.41	19.71	20.02	20.00	qfq	1,051,168	21,016,457	-1.18%
2025-04-02	20.55	20.74	20.11	20.26	20.24	qfq	1,436,013	29,202,755	-1.89%
2025-04-01	19.98	20.92	19.98	20.65	20.63	qfq	1,617,666	33,389,817	2.69%
2025-03-31	19.91	20.29	19.63	20.11	20.09	qfq	1,772,682	35,438,057	0.35%
2025-03-28	20.32	20.54	19.97	20.04	20.02	qfq	1,217,494	24,574,880	-1.28%
2025-03-27	20.60	20.79	19.93	20.30	20.28	qfq	2,304,102	46,850,942	-1.74%
2025-03-26	20.51	21.00	20.51	20.66	20.64	qfq	1,692,316	35,089,818	-0.19%
2025-03-25	20.40	21.54	20.37	20.70	20.68	qfq	2,814,663	59,398,726	0.93%
2025-03-24	20.75	21.04	19.99	20.51	20.49	qfq	2,701,687	55,224,851	-0.68%
2025-03-21	21.48	21.79	20.58	20.65	20.63	qfq	2,652,009	55,661,326	-3.64%
2025-03-20	20.99	21.64	20.50	21.43	21.41	qfq	4,064,918	86,619,517	1.85%
2025-03-19	21.37	21.45	20.78	21.04	21.02	qfq	2,436,088	51,386,693	-1.59%
2025-03-18	20.45	21.48	20.37	21.38	21.36	qfq	5,227,338	110,584,687	5.27%
2025-03-17	20.51	20.79	20.08	20.31	20.29	qfq	3,634,282	74,241,497	-1.36%
2025-03-14	21.22	21.24	20.26	20.59	20.57	qfq	3,832,318	78,655,525	-3.11%
2025-03-13	20.85	21.40	20.54	21.25	21.23	qfq	5,887,637	123,766,626	1.63%
2025-03-12	21.03	21.65	20.80	20.91	20.89	qfq	4,929,523	104,321,235	-0.81%
2025-03-11	20.41	21.59	20.35	21.08	21.06	qfq	7,699,645	162,374,552	1.84%
2025-03-10	19.97	21.45	19.82	20.70	20.68	qfq	6,027,539	124,586,193	4.02%
2025-03-07	19.70	20.43	19.59	19.90	19.88	qfq	3,630,807	72,902,636	0.81%
2025-03-06	19.73	20.09	19.55	19.74	19.72	qfq	2,389,489	47,365,483	0.30%
2025-03-05	19.86	20.00	19.45	19.68	19.66	qfq	2,271,653	44,700,386	-1.16%
2025-03-04	19.09	20.08	18.83	19.91	19.89	qfq	4,441,877	87,480,604	4.96%
2025-03-03	18.45	19.28	18.45	18.97	18.95	qfq	2,964,169	56,465,510	2.87%
2025-02-28	19.25	19.39	18.40	18.44	18.42	qfq	3,207,442	60,192,078	-5.44%
2025-02-27	19.10	19.63	18.89	19.50	19.48	qfq	3,860,060	74,667,949	2.31%
2025-02-26	18.98	19.32	18.90	19.06	19.04	qfq	2,460,648	46,911,557	0.11%
2025-02-25	18.51	19.68	18.45	19.04	19.02	qfq	4,533,005	86,766,160	2.15%
2025-02-24	18.76	18.88	18.45	18.64	18.62	qfq	2,055,846	38,395,632	-0.32%
2025-02-21	18.68	18.86	18.32	18.70	18.68	qfq	2,809,255	52,450,137	0.11%
2025-02-20	18.35	18.71	18.15	18.68	18.66	qfq	2,499,015	46,227,921	1.97%
2025-02-19	17.60	18.34	17.57	18.32	18.30	qfq	2,943,161	53,182,397	4.27%
2025-02-18	18.14	18.24	17.49	17.57	17.55	qfq	2,441,764	43,598,899	-3.14%
2025-02-17	18.48	18.57	17.89	18.14	18.12	qfq	3,588,709	65,217,391	-1.95%
2025-02-14	18.75	18.85	18.29	18.50	18.48	qfq	2,921,902	54,165,451	-1.33%
2025-02-13	18.92	19.23	18.73	18.75	18.73	qfq	1,949,795	36,957,569	-1.00%
2025-02-12	18.75	19.13	18.44	18.94	18.92	qfq	2,683,762	50,437,634	0.74%
2025-02-11	19.34	19.34	18.71	18.80	18.78	qfq	2,782,664	52,682,244	-2.69%
2025-02-10	18.30	20.27	18.29	19.32	19.30	qfq	10,251,496	198,396,330	7.33%
2025-02-07	17.21	18.08	17.21	18.00	17.98	qfq	4,395,351	77,829,616	4.23%
2025-02-06	16.81	17.35	16.73	17.27	17.25	qfq	1,668,346	28,616,386	2.37%
2025-02-05	16.61	17.00	16.50	16.87	16.85	qfq	1,556,855	26,231,200	2.24%
2025-01-27	16.75	16.79	16.48	16.50	16.48	qfq	1,332,493	22,141,038	-0.90%
2025-01-24	16.57	16.74	16.41	16.65	16.63	qfq	1,250,462	20,799,384	0.54%
2025-01-23	16.97	17.14	16.53	16.56	16.54	qfq	1,362,877	23,016,323	-1.43%
2025-01-22	16.80	17.00	16.59	16.80	16.78	qfq	1,232,032	20,704,781	-0.24%
2025-01-21	16.78	17.03	16.31	16.84	16.82	qfq	2,674,113	44,476,779	0.42%
2025-01-20	16.29	16.87	16.08	16.77	16.75	qfq	2,708,470	44,920,000	3.97%
2025-01-17	15.90	16.23	15.64	16.13	16.11	qfq	2,752,343	43,836,321	-0.55%
2025-01-16	16.44	16.66	16.00	16.22	16.20	qfq	1,243,531	20,302,978	-1.04%
2025-01-15	16.61	16.70	16.34	16.39	16.37	qfq	1,619,929	26,758,738	-1.38%
2025-01-14	16.04	16.68	15.95	16.62	16.60	qfq	1,968,434	32,413,538	3.55%
2025-01-13	15.55	16.40	15.41	16.05	16.03	qfq	2,816,507	45,008,418	3.41%
2025-01-10	15.63	16.18	15.50	15.52	15.50	qfq	2,612,866	41,550,989	-1.21%
2025-01-09	15.23	15.86	15.15	15.71	15.69	qfq	2,410,890	37,593,256	3.15%
2025-01-08	15.28	15.48	14.86	15.23	15.21	qfq	2,285,212	34,690,819	-1.68%
2025-01-07	15.25	15.50	15.05	15.49	15.47	qfq	1,465,786	22,395,495	1.57%
2025-01-06	15.30	15.40	15.00	15.25	15.23	qfq	1,730,256	26,307,601	0.00%
2025-01-03	15.78	15.90	15.12	15.25	15.23	qfq	2,621,607	40,860,541	-3.30%
2025-01-02	16.73	16.76	15.59	15.77	15.75	qfq	3,650,484	58,941,181	-5.57%
2024-12-31	17.40	17.45	16.66	16.70	16.68	qfq	2,244,763	38,104,559	-3.75%
2024-12-30	17.31	17.80	16.91	17.35	17.33	qfq	2,202,930	38,357,602	-0.34%
2024-12-27	17.46	17.72	17.31	17.41	17.39	qfq	1,800,884	31,580,197	0.99%
2024-12-26	16.93	17.46	16.93	17.24	17.22	qfq	1,473,762	25,529,695	2.31%
2024-12-25	17.18	17.33	16.66	16.85	16.83	qfq	1,835,859	31,026,878	-1.92%
2024-12-24	17.20	17.35	16.91	17.18	17.16	qfq	1,717,405	29,445,596	0.88%
2024-12-23	18.43	18.43	17.00	17.03	17.01	qfq	4,569,974	79,982,117	-7.24%
2024-12-20	18.02	18.51	17.90	18.36	18.34	qfq	1,446,852	26,488,593	2.40%
2024-12-19	18.27	18.29	17.73	17.93	17.91	qfq	2,386,256	42,906,168	-2.55%
2024-12-18	18.49	18.68	18.26	18.40	18.38	qfq	1,094,971	20,216,866	0.00%
2024-12-17	18.88	19.10	18.32	18.40	18.38	qfq	2,239,400	41,738,872	-3.61%
2024-12-16	19.42	19.59	18.92	19.09	19.07	qfq	2,149,560	41,149,571	-1.65%
2024-12-13	20.14	20.20	19.37	19.41	19.39	qfq	4,078,272	80,218,188	-4.53%
2024-12-12	20.11	20.68	19.85	20.33	20.31	qfq	2,597,962	52,585,019	1.09%
2024-12-11	20.00	20.19	19.82	20.11	20.09	qfq	1,909,178	38,227,074	0.55%
2024-12-10	20.50	20.68	19.96	20.00	19.98	qfq	2,768,596	56,269,993	-0.20%
2024-12-09	20.50	20.50	19.83	20.04	20.02	qfq	2,593,266	52,055,108	-2.10%
2024-12-06	20.63	20.96	20.16	20.47	20.45	qfq	3,168,280	64,817,480	-1.30%
2024-12-05	20.35	21.12	20.25	20.74	20.72	qfq	3,560,339	73,909,513	1.87%
2024-12-04	21.59	21.73	20.10	20.36	20.34	qfq	6,160,385	127,048,921	-6.35%
2024-12-03	21.70	22.18	21.38	21.74	21.72	qfq	4,978,697	108,747,304	0.46%
2024-12-02	21.94	22.32	21.19	21.64	21.62	qfq	6,140,820	133,003,781	0.05%
2024-11-29	20.35	22.38	20.18	21.63	21.61	qfq	7,708,683	165,736,032	6.03%
2024-11-28	20.60	20.97	20.15	20.40	20.38	qfq	4,419,747	90,841,959	-1.45%
2024-11-27	19.90	20.78	18.90	20.70	20.68	qfq	3,840,941	76,727,404	4.60%
2024-11-26	20.36	20.66	19.75	19.79	19.77	qfq	1,860,549	37,349,744	-3.79%
2024-11-25	20.38	20.57	19.66	20.57	20.55	qfq	2,634,344	52,973,568	0.93%
2024-11-22	20.87	21.58	20.38	20.38	20.36	qfq	4,945,599	103,991,193	-2.07%
2024-11-21	20.79	21.36	20.36	20.81	20.79	qfq	5,565,450	116,241,823	-0.24%
2024-11-20	19.39	20.97	19.38	20.86	20.84	qfq	5,337,959	109,723,061	6.43%
2024-11-19	18.80	19.60	18.70	19.60	19.58	qfq	3,202,195	61,642,642	4.98%
2024-11-18	19.40	19.40	18.31	18.67	18.65	qfq	4,097,012	77,201,428	-2.61%
2024-11-15	20.55	20.89	19.13	19.17	19.15	qfq	7,748,009	154,643,650	-5.57%
2024-11-14	22.88	22.88	20.13	20.30	20.28	qfq	11,876,709	255,504,194	-0.44%
2024-11-13	20.30	20.80	19.95	20.39	20.37	qfq	2,907,982	58,796,160	-0.34%
2024-11-12	21.60	21.60	20.10	20.46	20.44	qfq	5,551,409	114,532,639	-4.39%
2024-11-11	20.30	21.87	20.30	21.40	21.38	qfq	7,057,949	150,047,825	4.34%
2024-11-08	20.13	20.99	20.13	20.51	20.49	qfq	7,281,028	149,487,665	2.50%
2024-11-07	21.00	21.45	19.61	20.01	19.99	qfq	9,491,586	191,144,379	-7.32%
2024-11-06	22.00	22.59	21.30	21.59	21.57	qfq	10,823,067	237,341,314	3.80%
2024-11-05	19.45	21.00	19.06	20.80	20.78	qfq	8,157,623	164,780,286	8.11%
2024-11-04	17.82	19.75	17.80	19.24	19.22	qfq	5,671,270	106,766,646	8.64%
2024-11-01	19.01	19.24	17.69	17.71	17.69	qfq	5,103,548	92,955,551	-8.05%
2024-10-31	18.68	19.50	18.68	19.26	19.24	qfq	4,181,523	80,257,510	2.18%
2024-10-30	19.02	19.38	18.58	18.85	18.83	qfq	6,467,164	122,234,482	-3.63%
2024-10-29	20.66	20.88	19.51	19.56	19.54	qfq	4,904,066	98,436,993	-5.87%
2024-10-28	20.20	20.98	20.05	20.78	20.76	qfq	6,871,002	141,298,148	5.48%
2024-10-25	19.65	20.39	19.33	19.70	19.68	qfq	5,426,219	107,687,010	0.61%
2024-10-24	20.00	20.00	19.07	19.58	19.56	qfq	5,490,652	106,904,391	-1.76%
2024-10-23	18.95	20.98	18.70	19.93	19.91	qfq	13,061,440	263,256,347	4.56%
2024-10-22	19.20	19.55	18.50	19.06	19.04	qfq	6,885,488	131,109,940	0.74%
2024-10-21	18.37	19.25	18.37	18.92	18.90	qfq	8,233,135	154,707,820	4.94%
2024-10-18	16.86	18.29	16.86	18.03	18.01	qfq	7,074,213	125,975,664	7.90%
2024-10-17	16.56	17.18	16.56	16.71	16.69	qfq	2,341,868	39,550,946	1.21%
2024-10-16	16.31	17.16	16.30	16.51	16.49	qfq	2,228,475	37,017,098	-1.08%
2024-10-15	16.65	17.06	16.48	16.69	16.67	qfq	2,803,917	46,951,853	-0.12%
2024-10-14	16.26	16.78	16.08	16.71	16.69	qfq	2,638,147	43,532,044	4.70%
2024-10-11	17.04	17.26	15.87	15.96	15.94	qfq	2,603,757	42,629,629	-7.16%
2024-10-10	17.50	17.78	16.75	17.19	17.17	qfq	3,586,051	61,894,833	0.41%
2024-10-09	18.28	18.28	17.06	17.12	17.10	qfq	5,075,336	89,673,048	-9.42%
2024-10-08	20.00	20.00	17.31	18.90	18.88	qfq	7,892,125	146,352,594	12.17%
2024-09-30	15.30	17.01	14.92	16.85	16.83	qfq	6,245,710	99,679,873	15.25%
2024-09-27	13.91	14.68	13.91	14.62	14.60	qfq	1,888,440	26,991,279	5.71%
2024-09-26	13.40	13.84	13.40	13.83	13.82	qfq	1,596,682	21,765,724	2.52%
2024-09-25	13.30	13.76	13.30	13.49	13.48	qfq	1,863,675	25,278,088	1.43%
2024-09-24	12.88	13.38	12.83	13.30	13.29	qfq	1,557,675	20,491,372	3.58%
2024-09-23	12.71	13.04	12.66	12.84	12.83	qfq	866,812	11,147,758	1.10%
2024-09-20	12.72	12.84	12.61	12.70	12.69	qfq	694,679	8,827,646	-0.47%
2024-09-19	12.52	12.81	12.43	12.76	12.75	qfq	926,171	11,727,240	2.24%
2024-09-18	12.60	12.66	12.26	12.48	12.47	qfq	922,993	11,472,819	-1.19%
2024-09-13	12.82	12.97	12.57	12.63	12.62	qfq	910,472	11,586,512	-1.64%
2024-09-12	12.79	12.99	12.79	12.84	12.83	qfq	535,439	6,906,842	0.16%
2024-09-11	12.72	12.92	12.72	12.82	12.81	qfq	547,187	7,016,105	-1.00%
2024-09-10	12.86	13.08	12.70	12.95	12.94	qfq	749,838	9,678,287	0.15%
2024-09-09	12.89	13.10	12.80	12.93	12.92	qfq	856,116	11,053,610	1.02%
2024-09-06	13.13	13.13	12.78	12.80	12.79	qfq	995,626	12,856,204	-2.51%
2024-09-05	13.03	13.27	12.92	13.13	13.12	qfq	791,223	10,399,640	0.69%
2024-09-04	13.06	13.14	12.91	13.04	13.03	qfq	675,688	8,798,644	-0.53%
2024-09-03	13.20	13.38	12.89	13.11	13.10	qfq	1,115,589	14,666,019	1.63%
2024-09-02	13.42	13.45	12.90	12.90	12.89	qfq	1,461,656	19,180,880	-3.66%
2024-08-30	13.25	13.60	13.15	13.39	13.38	qfq	1,669,209	22,381,812	1.21%
2024-08-29	12.93	13.35	12.93	13.23	13.22	qfq	1,309,006	17,240,683	1.77%
2024-08-28	13.02	13.18	12.92	13.00	12.99	qfq	1,285,947	16,772,914	-0.15%
2024-08-27	13.25	13.29	12.96	13.02	13.01	qfq	1,814,174	23,727,316	-1.66%
2024-08-26	14.18	14.18	13.19	13.24	13.23	qfq	3,811,054	51,135,118	-10.05%
2024-08-23	14.88	14.88	14.46	14.72	14.70	qfq	761,081	11,149,282	-0.54%
2024-08-22	14.93	15.11	14.76	14.80	14.78	qfq	735,750	10,952,736	-0.80%
2024-08-21	14.92	15.08	14.85	14.92	14.90	qfq	601,278	8,992,154	-0.40%
2024-08-20	15.10	15.20	14.91	14.98	14.96	qfq	871,361	13,090,574	-0.99%
2024-08-19	15.30	15.38	15.12	15.13	15.11	qfq	921,336	14,022,684	-1.11%
2024-08-16	15.43	15.52	15.28	15.30	15.28	qfq	1,554,874	23,908,871	-0.84%
2024-08-15	15.40	15.67	15.25	15.43	15.41	qfq	1,020,878	15,790,637	-0.06%
2024-08-14	15.60	15.79	15.42	15.44	15.42	qfq	772,852	11,985,301	-1.09%
2024-08-13	15.61	15.65	15.40	15.61	15.59	qfq	843,033	13,103,947	0.64%
2024-08-12	15.84	15.84	15.39	15.51	15.49	qfq	1,190,097	18,491,038	-2.02%
2024-08-09	16.13	16.28	15.81	15.83	15.81	qfq	1,399,445	22,373,625	-1.25%
2024-08-08	16.60	16.61	16.00	16.03	16.01	qfq	2,354,295	38,108,991	-4.36%
2024-08-07	16.40	17.05	16.40	16.76	16.74	qfq	2,073,719	34,796,580	1.33%
2024-08-06	16.15	16.72	16.00	16.54	16.52	qfq	2,484,981	40,799,799	3.25%
2024-08-05	17.00	17.29	15.99	16.02	16.00	qfq	3,381,366	55,890,431	-6.26%
2024-08-02	17.22	17.49	17.02	17.09	17.07	qfq	4,098,516	70,715,402	-1.27%
2024-08-01	16.60	17.73	16.46	17.31	17.29	qfq	6,946,965	120,139,673	5.04%
2024-07-31	15.54	16.66	15.52	16.48	16.46	qfq	3,709,551	60,051,401	5.71%
2024-07-30	15.40	15.82	15.35	15.59	15.57	qfq	1,325,072	20,690,265	0.65%
2024-07-29	15.49	15.67	15.33	15.49	15.47	qfq	1,264,343	19,568,992	0.39%
2024-07-26	14.82	15.66	14.72	15.43	15.41	qfq	2,070,677	31,776,102	4.12%
2024-07-25	14.70	15.02	14.55	14.82	14.80	qfq	840,280	12,412,634	1.09%
2024-07-24	14.86	15.02	14.60	14.66	14.64	qfq	1,289,010	19,050,663	-1.54%
2024-07-23	15.32	15.37	14.86	14.89	14.87	qfq	987,859	14,955,589	-2.81%
2024-07-22	15.38	15.50	15.24	15.32	15.30	qfq	1,125,189	17,287,362	0.13%
2024-07-19	14.85	15.60	14.74	15.30	15.28	qfq	2,044,163	31,233,479	3.10%
2024-07-18	14.58	14.96	14.41	14.84	14.82	qfq	1,323,708	19,404,972	1.23%
2024-07-17	14.77	14.85	14.55	14.66	14.64	qfq	931,474	13,672,414	-1.41%
2024-07-16	14.60	15.01	14.55	14.87	14.85	qfq	850,417	12,558,100	1.29%
2024-07-15	15.10	15.13	14.60	14.68	14.66	qfq	1,210,064	17,900,907	-2.52%
2024-07-12	15.24	15.31	15.05	15.06	15.04	qfq	1,054,027	15,989,276	-1.12%
2024-07-11	15.12	15.28	14.97	15.23	15.21	qfq	1,350,943	20,450,896	2.91%
2024-07-10	14.78	14.97	14.67	14.80	14.78	qfq	1,035,208	15,380,697	-0.13%
2024-07-09	14.58	14.94	14.41	14.82	14.80	qfq	1,412,211	20,774,116	1.02%
2024-07-08	15.20	15.20	14.66	14.67	14.65	qfq	1,006,152	14,931,097	-3.74%
2024-07-05	15.25	15.34	14.99	15.24	15.22	qfq	1,461,324	22,108,048	0.07%
2024-07-04	15.76	15.94	15.15	15.23	15.21	qfq	1,420,936	21,974,043	-3.36%
2024-07-03	15.87	15.99	15.68	15.76	15.74	qfq	973,256	15,373,449	-1.25%
2024-07-02	16.15	16.16	15.92	15.96	15.94	qfq	762,048	12,221,516	-0.93%
2024-07-01	16.15	16.26	15.79	16.11	16.09	qfq	1,270,045	20,282,717	-0.56%
2024-06-28	15.86	16.45	15.86	16.20	16.18	qfq	1,445,192	23,570,131	1.63%
2024-06-27	16.30	16.40	15.90	15.94	15.92	qfq	1,290,948	20,840,397	-3.10%
2024-06-26	16.08	16.50	15.80	16.45	16.43	qfq	1,280,315	20,750,373	2.30%
2024-06-25	16.12	16.32	15.90	16.08	16.06	qfq	1,236,660	19,913,558	0.00%
2024-06-24	16.72	16.95	16.01	16.08	16.06	qfq	1,761,466	28,918,332	-4.63%
2024-06-21	17.02	17.12	16.62	16.86	16.84	qfq	1,537,328	25,852,691	-1.52%
2024-06-20	17.20	17.69	17.11	17.12	17.10	qfq	2,352,921	41,023,836	-1.33%
2024-06-19	17.30	17.53	17.20	17.35	17.33	qfq	1,492,791	25,936,702	0.17%
2024-06-18	17.15	17.43	17.10	17.32	17.30	qfq	1,312,747	22,707,970	0.87%
2024-06-17	17.21	17.42	17.10	17.17	17.15	qfq	1,499,928	25,874,765	-0.87%
2024-06-14	17.60	17.60	17.17	17.32	17.30	qfq	2,473,198	42,767,461	-2.20%
2024-06-13	17.47	18.07	17.17	17.71	17.69	qfq	3,617,049	63,434,225	1.84%
2024-06-12	17.14	17.53	17.07	17.39	17.37	qfq	1,788,150	31,023,565	1.46%
2024-06-11	16.90	17.22	16.56	17.14	17.12	qfq	1,502,100	25,421,772	1.42%
2024-06-07	16.93	17.14	16.58	16.90	16.88	qfq	1,589,920	26,833,743	0.54%
2024-06-06	17.53	17.53	16.61	16.81	16.79	qfq	2,461,793	41,686,141	-4.00%
2024-06-05	17.60	18.23	17.44	17.51	17.40	qfq	2,655,938	47,529,826	-0.62%
2024-06-04	18.12	18.26	17.30	17.62	17.51	qfq	3,545,953	62,695,613	-3.77%
2024-06-03	19.07	19.08	18.12	18.31	18.19	qfq	2,360,431	43,960,536	-3.33%
2024-05-31	18.40	19.07	18.33	18.94	18.82	qfq	3,174,552	59,666,410	3.27%
2024-05-30	18.13	18.60	18.01	18.34	18.22	qfq	1,248,349	22,900,430	0.55%
2024-05-29	18.35	18.65	18.10	18.24	18.13	qfq	1,512,393	27,656,997	-0.22%
2024-05-28	18.53	18.87	18.24	18.28	18.16	qfq	1,142,552	21,112,920	-1.46%
2024-05-27	18.70	18.75	18.18	18.55	18.43	qfq	2,219,618	40,845,966	-0.05%
2024-05-24	19.53	19.53	18.53	18.56	18.44	qfq	3,433,093	64,437,424	-3.73%
2024-05-23	19.30	20.00	19.25	19.28	19.16	qfq	3,868,817	75,960,388	0.21%
2024-05-22	19.15	19.38	18.97	19.24	19.12	qfq	2,400,076	45,918,637	-0.52%
2024-05-21	19.70	19.70	19.05	19.34	19.22	qfq	2,620,344	50,480,164	-1.33%
2024-05-20	18.61	20.14	18.48	19.60	19.48	qfq	7,427,979	145,124,625	5.32%
2024-05-17	17.77	19.16	17.72	18.61	18.49	qfq	5,656,118	105,083,204	5.68%
2024-05-16	17.74	18.10	17.61	17.61	17.50	qfq	1,725,106	30,718,608	-0.68%
2024-05-15	17.80	18.16	17.52	17.73	17.62	qfq	1,759,448	31,428,699	-0.28%
2024-05-14	17.85	17.99	17.68	17.78	17.67	qfq	1,850,068	32,991,201	-0.39%
2024-05-13	18.86	18.86	17.70	17.85	17.74	qfq	4,118,468	74,316,519	-5.61%
2024-05-10	19.57	19.85	18.91	18.91	18.79	qfq	3,426,141	66,366,521	-3.27%
2024-05-09	19.10	19.93	18.94	19.55	19.43	qfq	4,849,516	94,128,001	2.36%
2024-05-08	19.27	19.35	18.90	19.10	18.98	qfq	3,715,548	70,907,271	-1.24%
2024-05-07	18.50	19.43	18.50	19.34	19.22	qfq	5,601,525	107,390,079	4.31%
2024-05-06	18.79	18.93	18.42	18.54	18.42	qfq	3,044,121	56,888,546	-0.27%
2024-04-30	19.27	19.34	18.26	18.59	18.47	qfq	4,104,515	76,512,342	-3.78%
2024-04-29	19.50	19.56	19.00	19.32	19.20	qfq	4,908,427	94,444,659	-1.53%
2024-04-26	19.18	20.01	18.99	19.62	19.50	qfq	6,518,550	126,828,454	0.62%
2024-04-25	19.75	20.31	19.45	19.50	19.38	qfq	4,733,230	93,764,868	-2.99%
2024-04-24	19.45	20.39	19.25	20.10	19.97	qfq	6,786,942	136,057,281	1.77%
2024-04-23	19.70	20.25	19.22	19.75	19.63	qfq	7,032,473	139,600,466	3.67%
2024-04-22	19.30	19.62	18.50	19.05	18.93	qfq	4,928,520	94,848,839	1.33%
2024-04-19	18.02	18.82	17.98	18.80	18.68	qfq	4,072,571	75,460,286	2.56%
2024-04-18	17.51	19.57	17.45	18.33	18.21	qfq	6,110,884	113,412,733	4.15%
2024-04-17	16.90	17.65	16.88	17.60	17.49	qfq	2,104,568	36,531,788	5.26%
2024-04-16	17.61	17.74	16.50	16.72	16.61	qfq	3,086,394	52,161,565	-5.80%
2024-04-15	17.95	18.40	17.56	17.75	17.64	qfq	2,481,026	44,702,773	-0.62%
2024-04-12	17.90	18.30	17.86	17.86	17.75	qfq	2,094,328	37,775,792	-0.06%
2024-04-11	18.04	18.17	17.86	17.87	17.76	qfq	2,060,567	37,061,676	-1.92%
2024-04-10	18.49	18.49	17.84	18.22	18.11	qfq	3,090,798	55,949,650	-1.73%
2024-04-09	18.36	18.65	18.26	18.54	18.42	qfq	1,761,771	32,611,383	1.59%
2024-04-08	18.88	18.99	18.21	18.25	18.14	qfq	2,322,374	43,094,904	-4.10%
2024-04-03	19.55	19.70	18.71	19.03	18.91	qfq	3,402,889	64,843,877	-3.35%
2024-04-02	19.79	20.13	19.55	19.69	19.57	qfq	3,688,177	73,017,470	-1.06%
2024-04-01	20.03	20.24	19.54	19.90	19.77	qfq	4,637,308	91,943,293	-1.49%
2024-03-29	19.36	20.55	19.06	20.20	20.07	qfq	7,946,596	159,130,763	4.02%
2024-03-28	17.85	19.86	17.84	19.42	19.30	qfq	7,424,395	141,704,375	10.91%
2024-03-27	18.39	18.42	17.51	17.51	17.40	qfq	3,180,098	56,946,478	-5.30%
2024-03-26	18.82	19.09	18.15	18.49	18.37	qfq	3,442,071	63,843,072	-1.96%
2024-03-25	19.62	20.10	18.75	18.86	18.74	qfq	5,365,961	104,239,970	-5.23%
2024-03-22	20.70	20.89	19.71	19.90	19.77	qfq	6,376,841	127,992,099	-5.51%
2024-03-21	20.62	21.41	19.88	21.06	20.93	qfq	8,966,860	185,968,359	4.26%
2024-03-20	20.00	20.43	19.76	20.20	20.07	qfq	5,146,967	103,391,031	1.20%
2024-03-19	19.40	20.48	19.30	19.96	19.83	qfq	6,219,943	124,684,458	2.67%
2024-03-18	18.59	19.50	18.59	19.44	19.32	qfq	4,279,044	82,162,140	4.91%
2024-03-15	18.21	18.65	18.14	18.53	18.41	qfq	2,141,636	39,456,808	1.81%
2024-03-14	18.67	18.82	18.02	18.20	18.09	qfq	3,090,659	56,757,490	-3.40%
2024-03-13	18.95	19.15	18.54	18.84	18.72	qfq	3,599,167	67,813,567	-1.00%
2024-03-12	17.94	19.31	17.87	19.03	18.91	qfq	6,415,189	119,760,564	6.19%
2024-03-11	17.56	18.07	17.40	17.92	17.81	qfq	2,429,107	43,288,848	2.40%
2024-03-08	17.21	17.55	17.09	17.50	17.39	qfq	2,388,635	41,400,574	1.45%
2024-03-07	17.72	17.95	17.14	17.25	17.14	qfq	3,790,108	66,329,426	-2.98%
2024-03-06	17.74	18.06	17.51	17.78	17.67	qfq	2,248,642	40,044,246	-0.89%
2024-03-05	18.18	18.53	17.87	17.94	17.83	qfq	2,370,743	43,154,790	-1.91%
2024-03-04	18.45	18.49	18.02	18.29	18.17	qfq	1,927,168	35,147,623	-0.97%
2024-03-01	18.33	18.55	18.13	18.47	18.35	qfq	2,367,147	43,548,992	0.76%
2024-02-29	17.50	18.35	17.45	18.33	18.21	qfq	2,914,055	52,169,499	4.74%
2024-02-28	18.42	18.98	17.50	17.50	17.39	qfq	4,060,766	74,337,824	-5.51%
2024-02-27	17.78	18.55	17.77	18.52	18.40	qfq	3,438,696	62,653,177	3.41%
2024-02-26	17.58	18.19	17.40	17.91	17.80	qfq	5,925,561	105,355,675	-2.98%
2024-02-23	17.97	18.56	17.85	18.46	18.34	qfq	2,583,368	46,808,217	3.13%
2024-02-22	17.73	17.93	17.61	17.90	17.79	qfq	1,728,512	30,762,693	1.02%
2024-02-21	17.23	18.09	17.20	17.72	17.61	qfq	2,116,465	37,669,357	1.84%
2024-02-20	17.30	17.48	17.11	17.40	17.29	qfq	1,546,752	26,708,752	-0.11%
2024-02-19	17.53	17.85	17.27	17.42	17.31	qfq	2,373,461	41,581,733	0.69%
2024-02-08	16.46	17.49	16.00	17.30	17.19	qfq	2,552,826	43,328,042	6.20%
2024-02-07	16.16	16.87	15.83	16.29	16.19	qfq	2,822,015	46,156,415	0.80%
2024-02-06	14.92	16.60	14.42	16.16	16.06	qfq	2,511,062	38,828,334	6.46%
2024-02-05	16.60	16.68	14.88	15.18	15.08	qfq	3,565,895	55,489,763	-9.05%
2024-02-02	17.64	18.09	16.24	16.69	16.58	qfq	2,874,995	49,572,526	-5.97%
2024-02-01	17.99	18.40	17.63	17.75	17.64	qfq	2,503,263	44,789,893	-1.77%
2024-01-31	18.80	18.90	17.88	18.07	17.96	qfq	2,645,143	48,213,884	-4.44%
2024-01-30	19.44	19.58	18.91	18.91	18.79	qfq	1,406,570	27,073,550	-2.68%
2024-01-29	19.71	20.41	19.36	19.43	19.31	qfq	2,258,102	44,593,309	-0.51%
2024-01-26	20.00	20.14	19.35	19.53	19.41	qfq	2,542,352	50,269,013	-2.35%
2024-01-25	19.42	20.06	19.27	20.00	19.87	qfq	2,927,901	58,073,364	3.25%
2024-01-24	19.03	19.41	18.50	19.37	19.25	qfq	2,611,891	49,446,753	0.57%
2024-01-23	18.50	19.40	18.37	19.26	19.14	qfq	3,204,538	60,843,299	4.00%
2024-01-22	19.75	19.78	18.44	18.52	18.40	qfq	4,035,348	76,857,608	-6.46%
2024-01-19	20.33	20.37	19.80	19.80	19.68	qfq	1,646,086	32,951,024	-2.80%
2024-01-18	20.36	20.47	19.94	20.37	20.24	qfq	2,303,605	46,453,160	-0.15%
2024-01-17	20.98	20.99	20.40	20.40	20.27	qfq	1,221,679	25,310,660	-2.76%
2024-01-16	21.45	21.49	20.75	20.98	20.85	qfq	2,648,251	55,572,971	-2.42%
2024-01-15	21.46	21.68	21.12	21.50	21.36	qfq	1,233,913	26,374,855	0.23%
2024-01-12	21.75	21.97	21.40	21.45	21.31	qfq	1,976,866	42,802,671	-1.42%
2024-01-11	21.44	21.81	21.38	21.76	21.62	qfq	1,710,578	37,035,639	1.78%
2024-01-10	21.72	21.72	21.10	21.38	21.25	qfq	2,086,794	44,661,904	-1.70%
2024-01-09	22.08	22.27	21.59	21.75	21.61	qfq	1,776,763	38,922,014	-0.96%
2024-01-08	22.14	22.37	21.96	21.96	21.82	qfq	1,633,577	36,177,329	-0.77%
2024-01-05	22.80	22.86	21.99	22.13	21.99	qfq	2,832,471	63,419,420	-2.77%
2024-01-04	23.10	23.25	22.66	22.76	22.62	qfq	2,249,814	51,379,045	-1.64%
2024-01-03	23.79	23.79	22.89	23.14	22.99	qfq	2,938,470	68,253,615	-2.61%
2024-01-02	23.57	24.59	23.42	23.76	23.61	qfq	2,676,100	64,250,217	1.15%
2023-12-29	23.09	23.57	23.08	23.49	23.34	qfq	1,625,722	37,960,051	1.34%
2023-12-28	22.63	23.21	22.49	23.18	23.03	qfq	1,739,269	39,964,084	2.43%
2023-12-27	22.55	22.64	22.35	22.63	22.49	qfq	1,032,611	23,237,598	0.89%
2023-12-26	23.09	23.10	22.34	22.43	22.29	qfq	1,901,211	42,802,538	-2.86%
2023-12-25	23.15	23.55	22.89	23.09	22.94	qfq	1,880,585	43,586,053	0.65%
2023-12-22	23.10	23.35	22.94	22.94	22.80	qfq	1,867,475	43,150,915	-0.95%
2023-12-21	22.91	23.30	22.42	23.16	23.01	qfq	2,112,841	48,304,924	1.14%
2023-12-20	23.24	23.42	22.85	22.90	22.76	qfq	1,806,710	41,953,311	-0.95%
2023-12-19	22.86	23.23	22.76	23.12	22.97	qfq	1,217,019	28,041,065	0.92%
2023-12-18	23.70	23.70	22.84	22.91	22.77	qfq	2,036,581	47,211,122	-3.46%
2023-12-15	23.99	24.04	23.65	23.73	23.58	qfq	1,620,879	38,599,439	-1.08%
2023-12-14	24.04	24.23	23.86	23.99	23.84	qfq	1,501,765	36,067,060	0.13%
2023-12-13	23.81	24.60	23.81	23.96	23.81	qfq	3,095,591	75,151,456	0.04%
2023-12-12	23.79	24.23	23.76	23.95	23.80	qfq	1,108,302	26,571,427	0.04%
2023-12-11	23.79	24.05	23.38	23.94	23.79	qfq	1,870,164	44,388,079	0.42%
2023-12-08	23.90	24.33	23.76	23.84	23.69	qfq	1,822,504	43,694,195	-0.04%
2023-12-07	24.10	24.26	23.78	23.85	23.70	qfq	2,027,417	48,571,303	-1.36%
2023-12-06	24.17	24.45	23.90	24.18	24.03	qfq	2,411,290	58,319,743	-0.45%
2023-12-05	24.78	24.78	24.10	24.29	24.14	qfq	2,269,767	55,115,123	-2.02%
2023-12-04	24.34	24.87	24.25	24.79	24.63	qfq	3,120,307	76,831,392	1.97%
2023-12-01	23.89	24.42	23.64	24.31	24.16	qfq	2,467,020	59,217,086	2.06%
2023-11-30	24.09	24.20	23.70	23.82	23.67	qfq	1,745,025	41,716,104	-1.00%
2023-11-29	24.38	24.38	24.02	24.06	23.91	qfq	1,587,016	38,389,544	-0.78%
2023-11-28	24.08	24.62	24.01	24.25	24.10	qfq	1,724,698	41,974,031	0.37%
2023-11-27	23.69	24.44	23.43	24.16	24.01	qfq	2,583,190	62,120,048	3.03%
2023-11-24	23.88	23.90	23.45	23.45	23.30	qfq	1,686,624	39,876,016	-1.80%
2023-11-23	23.56	24.20	23.41	23.88	23.73	qfq	2,250,339	53,627,347	1.53%
2023-11-22	23.80	24.00	23.50	23.52	23.37	qfq	2,507,788	59,381,218	-1.18%
2023-11-21	24.25	24.55	23.78	23.80	23.65	qfq	4,075,829	98,071,129	-2.34%
2023-11-20	24.14	24.50	23.89	24.37	24.22	qfq	5,365,931	129,750,556	0.95%
2023-11-17	24.07	24.23	23.96	24.14	23.99	qfq	1,488,422	35,888,618	0.12%
2023-11-16	24.52	24.75	24.03	24.11	23.96	qfq	2,187,244	53,246,296	-2.19%
2023-11-15	25.21	25.26	24.57	24.65	24.49	qfq	3,637,293	90,063,220	-1.99%
2023-11-14	24.75	25.55	24.75	25.15	24.99	qfq	3,794,612	95,698,392	0.60%
2023-11-13	24.45	25.10	23.85	25.00	24.84	qfq	4,364,125	106,638,441	2.54%
2023-11-10	24.58	24.82	24.21	24.38	24.23	qfq	3,020,251	73,955,665	-0.85%
2023-11-09	24.50	24.84	24.38	24.59	24.44	qfq	3,786,434	93,224,798	0.12%
2023-11-08	23.41	24.86	23.31	24.56	24.41	qfq	8,110,372	196,945,054	4.87%
2023-11-07	23.41	23.52	23.23	23.42	23.27	qfq	1,798,597	42,024,976	-0.51%
2023-11-06	23.38	23.60	23.23	23.54	23.39	qfq	2,301,598	53,997,009	0.94%
2023-11-03	22.85	23.48	22.85	23.32	23.17	qfq	1,892,690	44,126,047	2.01%
2023-11-02	23.41	23.55	22.85	22.86	22.72	qfq	1,992,188	46,173,813	-2.35%
2023-11-01	23.59	23.69	23.30	23.41	23.26	qfq	2,000,722	46,996,809	-0.59%
2023-10-31	23.34	23.74	23.20	23.55	23.40	qfq	3,109,825	73,042,629	0.86%
2023-10-30	22.73	23.50	22.73	23.35	23.20	qfq	2,737,522	63,616,358	1.74%
2023-10-27	22.58	23.05	22.22	22.95	22.81	qfq	2,667,315	60,431,834	1.10%
2023-10-26	22.45	22.74	21.83	22.70	22.56	qfq	3,966,579	88,135,601	0.58%
2023-10-25	23.01	23.14	22.50	22.57	22.43	qfq	3,219,996	73,342,018	-1.01%
2023-10-24	22.01	22.80	21.78	22.80	22.66	qfq	2,443,984	54,596,918	4.11%
2023-10-23	22.18	22.59	21.88	21.90	21.76	qfq	2,539,677	56,315,606	-1.57%
2023-10-20	22.95	22.99	22.20	22.25	22.11	qfq	2,577,295	57,983,328	-3.34%
2023-10-19	22.83	23.71	22.73	23.02	22.87	qfq	3,632,013	84,729,613	0.31%
2023-10-18	23.00	23.29	22.56	22.95	22.81	qfq	2,324,286	53,352,253	-0.74%
2023-10-17	22.60	23.26	22.43	23.12	22.97	qfq	2,278,572	52,129,880	2.57%
2023-10-16	22.80	23.16	22.43	22.54	22.40	qfq	2,085,913	47,427,095	-1.14%
2023-10-13	23.28	23.28	22.68	22.80	22.66	qfq	2,020,817	46,222,724	-2.15%
2023-10-12	23.53	23.65	23.00	23.30	23.15	qfq	1,220,390	28,308,425	0.00%
2023-10-11	23.35	23.55	23.15	23.30	23.15	qfq	1,055,328	24,659,969	0.13%
2023-10-10	23.47	23.62	23.13	23.27	23.12	qfq	1,234,786	28,777,265	-0.77%
2023-10-09	23.62	23.81	23.27	23.45	23.30	qfq	1,674,826	39,317,156	-0.59%
2023-09-28	23.24	23.69	23.24	23.59	23.44	qfq	1,512,493	35,549,794	1.24%
2023-09-27	23.00	23.45	22.89	23.30	23.15	qfq	1,516,020	35,257,804	1.26%
2023-09-26	22.95	23.55	22.83	23.01	22.87	qfq	2,158,065	50,103,401	-0.04%
2023-09-25	22.89	23.34	22.65	23.02	22.87	qfq	1,941,341	44,539,443	0.48%
2023-09-22	22.23	23.02	22.23	22.91	22.77	qfq	2,118,194	48,062,175	2.69%
2023-09-21	22.22	22.55	22.16	22.31	22.17	qfq	1,777,655	39,819,293	0.00%
2023-09-20	22.72	22.72	22.22	22.31	22.17	qfq	1,875,015	42,051,780	-1.67%
2023-09-19	23.28	23.30	22.68	22.69	22.55	qfq	2,539,976	58,009,404	-2.49%
2023-09-18	23.39	23.65	23.16	23.27	23.12	qfq	1,476,421	34,524,042	-0.94%
2023-09-15	23.51	23.55	23.20	23.49	23.34	qfq	1,356,184	31,744,419	-0.13%
2023-09-14	23.62	23.62	23.18	23.52	23.37	qfq	1,637,594	38,289,948	-0.08%
2023-09-13	23.95	24.06	23.30	23.54	23.39	qfq	2,574,607	60,740,927	-1.71%
2023-09-12	24.25	24.26	23.95	23.95	23.80	qfq	1,876,956	45,215,048	-1.36%
2023-09-11	24.44	24.51	23.89	24.28	24.13	qfq	2,919,855	70,645,862	-0.37%
2023-09-08	23.95	24.49	23.95	24.37	24.22	qfq	2,392,174	58,036,545	1.20%
2023-09-07	24.71	24.93	23.95	24.08	23.93	qfq	3,235,192	78,804,811	-3.06%
2023-09-06	24.38	24.90	23.98	24.84	24.68	qfq	3,458,221	84,870,122	1.89%
2023-09-05	24.80	25.12	24.25	24.38	24.23	qfq	2,590,751	63,694,509	-1.85%
2023-09-04	25.31	25.38	24.51	24.84	24.68	qfq	3,814,468	94,450,640	-1.62%
2023-09-01	25.53	25.89	25.05	25.25	25.09	qfq	4,692,294	119,306,149	-1.60%
2023-08-31	24.59	25.86	24.50	25.66	25.50	qfq	10,074,936	256,093,154	4.52%
2023-08-30	24.50	25.06	24.03	24.55	24.40	qfq	9,731,923	238,688,910	6.83%
2023-08-29	21.51	23.06	21.51	22.98	22.84	qfq	3,875,857	87,416,640	6.00%
2023-08-28	22.61	22.74	21.66	21.68	21.54	qfq	3,469,819	77,061,520	-0.09%
2023-08-25	22.42	22.51	21.61	21.70	21.56	qfq	3,206,168	70,451,765	-3.56%
2023-08-24	22.88	22.88	22.04	22.50	22.36	qfq	3,047,344	68,316,128	-1.14%
2023-08-23	23.43	23.43	22.69	22.76	22.62	qfq	2,649,542	60,785,684	-3.15%
2023-08-22	23.53	23.84	23.08	23.50	23.35	qfq	2,797,158	65,499,824	0.04%
2023-08-21	24.00	24.29	23.37	23.49	23.34	qfq	2,345,719	55,746,213	-1.96%
2023-08-18	23.70	24.59	23.66	23.96	23.81	qfq	5,052,951	122,499,098	0.00%
2023-08-17	22.70	24.05	22.59	23.96	23.81	qfq	6,125,114	144,621,448	5.09%
2023-08-16	23.00	23.26	22.80	22.80	22.66	qfq	2,153,591	49,481,405	-1.34%
2023-08-15	23.93	23.99	22.96	23.11	22.96	qfq	3,606,321	84,214,282	-3.63%
2023-08-14	23.71	24.03	23.63	23.98	23.83	qfq	2,336,396	55,684,719	0.42%
2023-08-11	24.50	24.65	23.87	23.88	23.73	qfq	2,999,487	72,500,892	-2.73%
2023-08-10	24.30	24.88	24.20	24.55	24.40	qfq	3,215,622	79,142,079	0.70%
2023-08-09	24.35	24.48	24.12	24.38	24.23	qfq	1,509,119	36,663,838	-0.04%
2023-08-08	24.26	24.65	24.10	24.39	24.24	qfq	1,848,285	45,012,036	0.54%
2023-08-07	24.16	24.43	23.93	24.26	24.11	qfq	1,616,063	39,113,210	0.21%
2023-08-04	24.00	24.38	24.00	24.21	24.06	qfq	1,674,933	40,556,486	0.96%
2023-08-03	24.15	24.30	23.82	23.98	23.83	qfq	2,560,518	61,424,774	-1.15%
2023-08-02	24.34	24.47	24.12	24.26	24.11	qfq	1,520,180	36,899,522	-0.33%
2023-08-01	24.51	24.52	24.32	24.34	24.19	qfq	1,622,449	39,557,272	-0.81%
2023-07-31	24.33	24.61	24.29	24.54	24.39	qfq	1,882,376	46,036,067	1.07%
2023-07-28	24.13	24.34	23.74	24.28	24.13	qfq	3,054,340	73,439,345	-0.08%
2023-07-27	24.20	24.98	24.02	24.30	24.15	qfq	3,317,397	81,247,894	0.87%
2023-07-26	24.61	24.70	24.01	24.09	23.94	qfq	2,479,657	60,081,245	-2.39%
2023-07-25	24.69	24.76	24.46	24.68	24.52	qfq	1,724,387	42,419,611	0.90%
2023-07-24	24.30	24.79	24.20	24.46	24.31	qfq	1,764,268	43,238,515	0.66%
2023-07-21	24.34	24.49	24.11	24.30	24.15	qfq	2,227,585	54,055,268	0.37%
2023-07-20	24.95	25.06	24.09	24.21	24.06	qfq	2,671,993	65,436,912	-3.00%
2023-07-19	24.72	25.15	24.45	24.96	24.80	qfq	2,527,098	62,626,918	0.48%
2023-07-18	25.00	25.23	24.78	24.84	24.68	qfq	1,543,544	38,569,919	-1.11%