SECURITY DETAIL · RAW DATA

铁科轨道688569.SH

ASSECNYSTOCK

最近收盘价16.562026-07-17

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

最近交易日2026-07-17

成交量（股）1,320,530

成交额（元）22,476,590

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
2026-05-19	2026-05-26	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.45	—	—	—	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	16.89	17.53	16.47	16.56	16.56	qfq	1,320,530	22,476,590	-1.90%
2026-07-16	16.80	17.18	16.69	16.88	16.88	qfq	1,505,561	25,410,614	-0.41%
2026-07-15	16.81	17.04	16.60	16.95	16.95	qfq	482,786	8,161,052	0.83%
2026-07-14	16.36	16.85	16.34	16.81	16.81	qfq	553,719	9,196,742	2.50%
2026-07-13	16.80	16.80	16.39	16.40	16.40	qfq	709,466	11,735,992	-2.84%
2026-07-10	16.40	17.18	16.21	16.88	16.88	qfq	817,194	13,684,395	2.30%
2026-07-09	16.70	16.77	16.35	16.50	16.50	qfq	632,074	10,470,889	-1.02%
2026-07-08	16.73	16.91	16.51	16.67	16.67	qfq	424,322	7,096,123	0.24%
2026-07-07	17.43	17.45	16.63	16.63	16.63	qfq	658,446	11,137,578	-4.70%
2026-07-06	17.60	17.68	17.44	17.45	17.45	qfq	600,555	10,543,138	-0.85%
2026-07-03	16.98	17.68	16.95	17.60	17.60	qfq	1,119,995	19,609,638	3.77%
2026-07-02	16.85	17.05	16.60	16.96	16.96	qfq	931,950	15,761,472	1.80%
2026-07-01	16.15	16.90	16.00	16.66	16.66	qfq	1,078,220	17,721,096	3.16%
2026-06-30	15.91	16.25	15.86	16.15	16.15	qfq	621,765	9,988,530	0.56%
2026-06-29	16.14	16.19	15.65	16.06	16.06	qfq	934,003	14,853,563	-0.50%
2026-06-26	16.31	16.48	16.05	16.14	16.14	qfq	1,103,528	17,903,385	-1.82%
2026-06-25	16.85	17.08	16.16	16.44	16.44	qfq	748,747	12,365,468	-3.01%
2026-06-24	17.69	17.69	16.95	16.95	16.95	qfq	837,004	14,325,498	-3.75%
2026-06-23	17.55	17.92	17.46	17.61	17.61	qfq	618,396	10,943,082	-0.23%
2026-06-22	17.60	17.79	17.06	17.65	17.65	qfq	890,817	15,549,372	-0.34%
2026-06-18	17.61	17.83	17.52	17.71	17.71	qfq	474,897	8,388,962	-0.51%
2026-06-17	18.25	18.25	17.62	17.80	17.80	qfq	882,393	15,638,208	-1.93%
2026-06-16	18.26	18.26	17.61	18.15	18.15	qfq	706,643	12,695,815	1.74%
2026-06-15	17.98	18.29	17.74	17.84	17.84	qfq	661,114	11,871,659	-0.67%
2026-06-12	17.54	18.03	17.54	17.96	17.96	qfq	568,435	10,165,266	2.92%
2026-06-11	18.27	18.27	17.33	17.45	17.45	qfq	556,714	9,803,826	-2.19%
2026-06-10	18.00	18.04	17.65	17.84	17.84	qfq	540,835	9,623,608	-1.22%
2026-06-09	17.98	18.25	17.93	18.06	18.06	qfq	415,707	7,499,151	0.44%
2026-06-08	18.15	18.49	17.88	17.98	17.98	qfq	777,648	14,125,015	-1.53%
2026-06-05	18.13	18.57	17.95	18.26	18.26	qfq	696,811	12,732,433	0.66%
2026-06-04	18.46	18.56	17.80	18.14	18.14	qfq	1,086,693	19,635,803	-1.73%
2026-06-03	18.93	19.05	18.32	18.46	18.46	qfq	1,187,137	22,188,832	-2.79%
2026-06-02	19.19	19.27	18.95	18.99	18.99	qfq	693,434	13,223,393	-1.35%
2026-06-01	19.11	19.38	19.02	19.25	19.25	qfq	1,106,865	21,215,389	0.31%
2026-05-29	19.45	19.45	19.16	19.19	19.19	qfq	449,216	8,656,252	-0.67%
2026-05-28	19.42	19.61	19.02	19.32	19.32	qfq	663,541	12,802,844	-0.46%
2026-05-27	19.88	19.94	19.25	19.41	19.41	qfq	787,655	15,348,714	-2.56%
2026-05-26	19.87	19.96	19.37	19.92	19.92	qfq	1,302,593	25,605,279	-0.60%
2026-05-25	20.28	20.28	19.83	20.04	19.77	qfq	991,399	19,783,455	-0.25%
2026-05-22	20.10	20.29	19.84	20.09	19.82	qfq	1,021,772	20,461,031	0.00%
2026-05-21	20.58	20.88	20.09	20.09	19.82	qfq	1,434,202	29,357,502	-2.19%
2026-05-20	20.51	20.67	20.27	20.54	20.26	qfq	735,226	15,038,019	-0.34%
2026-05-19	20.35	20.73	20.32	20.61	20.33	qfq	690,598	14,188,294	0.98%
2026-05-18	20.35	20.55	20.16	20.41	20.14	qfq	648,013	13,153,905	0.29%
2026-05-15	20.57	20.78	20.21	20.35	20.08	qfq	879,914	17,979,314	-1.07%
2026-05-14	20.91	21.01	20.50	20.57	20.29	qfq	1,070,966	22,116,738	-1.91%
2026-05-13	20.46	21.12	20.41	20.97	20.69	qfq	1,562,809	32,444,104	2.04%
2026-05-12	20.80	20.93	20.53	20.55	20.27	qfq	812,455	16,831,146	-0.96%
2026-05-11	20.81	20.81	20.53	20.75	20.47	qfq	1,046,104	21,652,626	0.19%
2026-05-08	20.48	20.78	20.46	20.71	20.43	qfq	756,883	15,626,612	0.68%
2026-05-07	20.54	20.67	20.38	20.57	20.29	qfq	827,619	16,971,029	0.34%
2026-05-06	20.11	20.81	20.11	20.50	20.22	qfq	1,618,361	33,214,692	1.28%
2026-04-30	20.29	20.40	20.03	20.24	19.97	qfq	1,118,574	22,682,767	0.65%
2026-04-29	20.12	20.25	19.98	20.11	19.84	qfq	727,653	14,648,641	0.05%
2026-04-28	19.98	20.10	19.88	20.10	19.83	qfq	713,965	14,278,873	0.30%
2026-04-27	19.86	20.09	19.66	20.04	19.77	qfq	1,399,942	27,844,428	0.91%
2026-04-24	20.37	20.37	19.73	19.86	19.59	qfq	3,396,408	67,678,345	-3.26%
2026-04-23	20.93	21.23	20.10	20.53	20.25	qfq	4,129,320	84,154,625	-4.56%
2026-04-22	21.45	21.81	21.36	21.51	21.22	qfq	2,358,664	50,762,336	-0.28%
2026-04-21	21.04	21.63	20.84	21.57	21.28	qfq	2,643,972	56,258,449	2.86%
2026-04-20	20.58	21.11	20.47	20.97	20.69	qfq	1,675,029	34,932,340	1.99%
2026-04-17	20.32	20.63	20.24	20.56	20.28	qfq	1,323,938	27,064,942	1.23%
2026-04-16	20.35	20.45	20.18	20.31	20.04	qfq	1,244,181	25,260,001	-0.25%
2026-04-15	20.30	20.49	20.30	20.36	20.09	qfq	840,714	17,128,043	0.44%
2026-04-14	20.44	20.48	20.17	20.27	20.00	qfq	725,808	14,725,291	-0.59%
2026-04-13	20.47	20.47	20.21	20.39	20.12	qfq	800,501	16,292,115	0.00%
2026-04-10	20.32	20.66	20.32	20.39	20.12	qfq	1,402,018	28,671,460	0.30%
2026-04-09	20.50	20.50	20.01	20.33	20.06	qfq	1,677,583	33,864,790	-0.73%
2026-04-08	20.35	20.70	20.35	20.48	20.20	qfq	1,668,315	34,222,921	2.09%
2026-04-07	19.82	20.23	19.67	20.06	19.79	qfq	1,329,735	26,478,132	1.31%
2026-04-03	20.30	20.58	19.80	19.80	19.53	qfq	2,043,266	41,082,794	-2.75%
2026-04-02	20.70	21.17	20.30	20.36	20.09	qfq	2,560,955	52,745,363	-2.21%
2026-04-01	21.70	22.00	20.73	20.82	20.54	qfq	5,193,074	109,923,545	-4.76%
2026-03-31	20.65	22.49	20.65	21.86	21.57	qfq	6,706,153	145,961,675	5.30%
2026-03-30	20.16	21.49	20.00	20.76	20.48	qfq	3,009,496	62,894,457	2.98%
2026-03-27	19.81	20.18	19.71	20.16	19.89	qfq	749,789	14,964,084	1.31%
2026-03-26	20.02	20.25	19.87	19.90	19.63	qfq	689,238	13,804,732	-0.60%
2026-03-25	19.86	20.10	19.63	20.02	19.75	qfq	873,476	17,420,425	1.73%
2026-03-24	19.40	19.69	19.16	19.68	19.41	qfq	1,224,580	23,813,507	2.55%
2026-03-23	20.38	20.38	18.91	19.19	18.93	qfq	2,200,021	43,193,144	-6.84%
2026-03-20	20.87	21.00	20.60	20.60	20.32	qfq	1,057,075	21,948,266	-0.72%
2026-03-19	21.29	21.29	20.70	20.75	20.47	qfq	1,119,377	23,459,656	-2.54%
2026-03-18	21.33	21.43	21.10	21.29	21.00	qfq	1,015,443	21,555,783	-0.19%
2026-03-17	21.65	21.74	21.27	21.33	21.04	qfq	740,257	15,907,060	-1.34%
2026-03-16	21.72	21.72	21.36	21.62	21.33	qfq	824,698	17,731,280	0.28%
2026-03-13	21.80	21.87	21.50	21.56	21.27	qfq	947,005	20,559,137	-0.60%
2026-03-12	21.91	22.15	21.57	21.69	21.40	qfq	1,529,422	33,270,120	-0.50%
2026-03-11	21.94	21.97	21.68	21.80	21.51	qfq	1,234,084	26,914,010	-0.64%
2026-03-10	21.52	21.98	21.52	21.94	21.64	qfq	1,403,067	30,638,393	2.33%
2026-03-09	21.67	21.78	21.30	21.44	21.15	qfq	1,370,631	29,484,639	-1.29%
2026-03-06	21.28	21.78	21.17	21.72	21.43	qfq	1,165,609	25,202,344	2.60%
2026-03-05	21.40	21.46	21.16	21.17	20.88	qfq	979,979	20,893,068	0.67%
2026-03-04	21.33	21.38	20.99	21.03	20.75	qfq	1,520,348	32,166,050	-2.14%
2026-03-03	21.86	22.11	21.47	21.49	21.20	qfq	1,980,780	43,187,999	-1.65%
2026-03-02	21.88	22.27	21.57	21.85	21.56	qfq	2,980,332	65,381,170	-0.59%
2026-02-27	21.48	22.20	21.47	21.98	21.68	qfq	4,327,694	94,906,335	3.24%
2026-02-26	21.36	21.36	21.19	21.29	21.00	qfq	632,951	13,455,320	0.14%
2026-02-25	21.25	21.46	21.16	21.26	20.97	qfq	1,135,209	24,193,684	0.43%
2026-02-24	20.94	21.32	20.94	21.17	20.88	qfq	2,071,192	43,797,727	1.20%
2026-02-13	20.81	21.26	20.81	20.92	20.64	qfq	1,607,136	33,744,166	0.10%
2026-02-12	20.83	21.00	20.76	20.90	20.62	qfq	1,587,440	33,214,780	0.19%
2026-02-11	21.02	21.02	20.81	20.86	20.58	qfq	877,930	18,331,215	-0.48%
2026-02-10	21.00	21.05	20.93	20.96	20.68	qfq	1,080,951	22,688,496	-0.05%
2026-02-09	20.98	21.07	20.89	20.97	20.69	qfq	1,332,960	27,943,252	0.10%
2026-02-06	20.82	21.02	20.66	20.95	20.67	qfq	1,003,176	20,989,045	0.67%
2026-02-05	21.12	21.15	20.75	20.81	20.53	qfq	1,590,161	33,279,209	-1.47%
2026-02-04	20.93	21.15	20.88	21.12	20.84	qfq	1,320,598	27,755,720	0.62%
2026-02-03	21.06	21.18	20.80	20.99	20.71	qfq	1,340,435	28,096,453	0.14%
2026-02-02	21.01	21.37	20.88	20.96	20.68	qfq	1,351,477	28,592,386	-1.50%
2026-01-30	21.32	21.46	21.02	21.28	20.99	qfq	1,435,249	30,494,411	-0.14%
2026-01-29	21.66	21.70	21.19	21.31	21.02	qfq	1,754,774	37,602,927	-1.75%
2026-01-28	22.18	22.24	21.60	21.69	21.40	qfq	1,824,053	39,872,572	-2.47%
2026-01-27	22.27	22.40	21.71	22.24	21.94	qfq	1,201,289	26,450,092	-0.67%
2026-01-26	22.76	22.80	22.23	22.39	22.09	qfq	1,335,324	29,972,238	-0.75%
2026-01-23	22.57	22.63	22.42	22.56	22.26	qfq	1,205,585	27,177,342	0.13%
2026-01-22	22.28	22.71	22.25	22.53	22.23	qfq	1,387,972	31,208,570	1.49%
2026-01-21	22.00	22.28	22.00	22.20	21.90	qfq	1,219,062	27,046,702	0.41%
2026-01-20	22.19	22.35	22.02	22.11	21.81	qfq	1,560,923	34,636,354	-0.09%
2026-01-19	21.83	22.19	21.83	22.13	21.83	qfq	1,095,585	24,226,080	0.68%
2026-01-16	21.98	22.25	21.83	21.98	21.68	qfq	1,238,104	27,228,308	0.50%
2026-01-15	21.92	21.95	21.65	21.87	21.58	qfq	904,142	19,752,361	0.09%
2026-01-14	22.04	22.24	21.70	21.85	21.56	qfq	1,479,798	32,539,895	-0.59%
2026-01-13	22.28	22.30	21.90	21.98	21.68	qfq	1,503,376	33,171,386	-0.99%
2026-01-12	22.15	22.20	21.93	22.20	21.90	qfq	1,622,364	35,800,151	0.68%
2026-01-09	22.14	22.18	21.90	22.05	21.75	qfq	1,454,297	32,016,247	0.09%
2026-01-08	21.99	22.15	21.91	22.03	21.73	qfq	1,020,586	22,496,725	0.27%
2026-01-07	22.30	22.32	21.96	21.97	21.67	qfq	956,052	21,104,646	-1.08%
2026-01-06	22.11	22.34	22.08	22.21	21.91	qfq	976,845	21,721,415	0.45%
2026-01-05	22.10	22.19	21.89	22.11	21.81	qfq	1,112,621	24,497,228	0.64%
2025-12-31	21.84	22.08	21.60	21.97	21.67	qfq	1,117,191	24,464,176	1.06%
2025-12-30	21.68	22.12	21.48	21.74	21.45	qfq	1,323,629	28,842,204	0.14%
2025-12-29	21.49	21.90	21.49	21.71	21.42	qfq	930,863	20,186,065	1.07%
2025-12-26	21.73	21.76	21.47	21.48	21.19	qfq	722,936	15,593,150	-0.51%
2025-12-25	21.49	21.70	21.45	21.59	21.30	qfq	618,816	13,354,977	0.33%
2025-12-24	21.34	21.55	21.26	21.52	21.23	qfq	656,692	14,089,346	1.03%
2025-12-23	21.47	21.50	21.12	21.30	21.01	qfq	635,173	13,548,959	-0.33%
2025-12-22	21.53	21.82	21.34	21.37	21.08	qfq	601,726	12,938,746	-0.23%
2025-12-19	21.25	21.54	21.25	21.42	21.13	qfq	539,050	11,565,909	0.14%
2025-12-18	21.31	21.48	21.23	21.39	21.10	qfq	486,377	10,414,107	0.33%
2025-12-17	21.47	21.60	20.91	21.32	21.03	qfq	837,334	17,722,319	-0.70%
2025-12-16	21.55	21.64	21.33	21.47	21.18	qfq	622,983	13,379,027	-0.23%
2025-12-15	20.94	21.70	20.90	21.52	21.23	qfq	1,220,096	26,079,367	2.33%
2025-12-12	21.03	21.31	20.80	21.03	20.75	qfq	573,520	12,092,086	0.24%
2025-12-11	21.28	21.29	20.97	20.98	20.70	qfq	525,864	11,084,654	-1.41%
2025-12-10	21.24	21.36	21.08	21.28	20.99	qfq	449,659	9,538,657	0.28%
2025-12-09	21.35	21.64	21.20	21.22	20.93	qfq	530,163	11,308,664	-0.79%
2025-12-08	21.36	21.88	21.27	21.39	21.10	qfq	768,985	16,541,464	0.61%
2025-12-05	21.00	21.28	20.89	21.26	20.97	qfq	663,384	14,021,287	1.14%
2025-12-04	21.16	21.18	20.88	21.02	20.74	qfq	471,072	9,885,629	-0.28%
2025-12-03	21.15	21.18	20.98	21.08	20.80	qfq	382,148	8,045,718	-0.24%
2025-12-02	21.25	21.25	21.00	21.13	20.85	qfq	567,817	11,981,835	-0.19%
2025-12-01	21.26	21.28	21.04	21.17	20.88	qfq	653,001	13,821,047	-0.38%
2025-11-28	21.14	21.25	20.96	21.25	20.96	qfq	473,934	10,021,383	1.00%
2025-11-27	21.00	21.16	20.91	21.04	20.76	qfq	500,796	10,540,591	0.24%
2025-11-26	21.25	21.31	20.93	20.99	20.71	qfq	733,475	15,479,926	-0.94%
2025-11-25	21.13	21.42	21.13	21.19	20.90	qfq	740,480	15,756,490	0.33%
2025-11-24	21.18	21.31	21.01	21.12	20.84	qfq	711,200	15,040,954	0.38%
2025-11-21	21.97	22.11	21.00	21.04	20.76	qfq	1,562,711	33,381,854	-4.54%
2025-11-20	22.24	22.24	21.90	22.04	21.74	qfq	553,668	12,185,996	0.00%
2025-11-19	22.30	22.50	21.87	22.04	21.74	qfq	984,955	21,779,274	-1.25%
2025-11-18	22.62	22.62	22.18	22.32	22.02	qfq	855,706	19,113,302	-1.15%
2025-11-17	22.63	22.70	22.46	22.58	22.28	qfq	753,269	16,982,591	-0.22%
2025-11-14	22.41	22.99	22.41	22.63	22.33	qfq	1,011,843	23,002,390	0.22%
2025-11-13	22.50	22.72	22.50	22.58	22.28	qfq	941,146	21,256,229	-0.09%
2025-11-12	22.70	22.88	22.49	22.60	22.30	qfq	1,112,836	25,158,414	-0.75%
2025-11-11	22.85	23.11	22.65	22.77	22.46	qfq	1,374,251	31,418,808	0.04%
2025-11-10	22.54	23.17	22.35	22.76	22.45	qfq	2,263,526	51,566,592	1.47%
2025-11-07	21.77	22.72	21.77	22.43	22.13	qfq	2,261,306	50,649,387	2.19%
2025-11-06	21.93	22.13	21.86	21.95	21.65	qfq	853,825	18,766,172	0.00%
2025-11-05	21.73	21.99	21.73	21.95	21.65	qfq	787,183	17,258,259	0.00%
2025-11-04	21.99	22.07	21.75	21.95	21.65	qfq	1,178,540	25,837,932	0.00%
2025-11-03	21.66	21.98	21.66	21.95	21.65	qfq	920,352	20,134,313	0.83%
2025-10-31	21.60	21.84	21.46	21.77	21.48	qfq	1,089,948	23,672,235	0.79%
2025-10-30	21.80	21.80	21.51	21.60	21.31	qfq	1,136,373	24,580,011	-1.10%
2025-10-29	21.95	21.96	21.59	21.84	21.55	qfq	953,350	20,752,651	0.37%
2025-10-28	21.86	21.96	21.72	21.76	21.47	qfq	782,378	17,078,724	-0.50%
2025-10-27	21.90	21.99	21.70	21.87	21.58	qfq	1,130,237	24,704,949	0.37%
2025-10-24	21.78	22.08	21.71	21.79	21.50	qfq	922,901	20,158,984	0.18%
2025-10-23	21.78	21.78	21.47	21.75	21.46	qfq	847,560	18,305,086	-0.41%
2025-10-22	21.98	22.13	21.73	21.84	21.55	qfq	1,422,967	31,155,420	-0.64%
2025-10-21	21.42	22.35	21.42	21.98	21.68	qfq	2,569,788	56,432,469	4.07%
2025-10-20	21.24	21.46	20.98	21.12	20.84	qfq	733,367	15,462,550	0.09%
2025-10-17	21.43	21.43	21.08	21.10	20.82	qfq	862,965	18,305,065	-1.17%
2025-10-16	21.57	21.57	21.20	21.35	21.06	qfq	1,259,718	26,931,895	-1.02%
2025-10-15	21.71	21.75	21.48	21.57	21.28	qfq	938,088	20,261,466	-0.19%
2025-10-14	21.55	22.06	21.40	21.61	21.32	qfq	1,673,465	36,341,301	0.75%
2025-10-13	21.12	21.51	20.96	21.45	21.16	qfq	1,159,439	24,706,371	-0.33%
2025-10-10	21.30	21.65	21.26	21.52	21.23	qfq	1,034,797	22,270,741	1.03%
2025-10-09	21.30	21.58	21.25	21.30	21.01	qfq	1,164,897	24,883,810	0.47%
2025-09-30	21.15	21.30	21.14	21.20	20.91	qfq	727,239	15,431,166	0.33%
2025-09-29	21.00	21.18	20.81	21.13	20.85	qfq	907,603	19,094,973	0.09%
2025-09-26	21.13	21.21	20.92	21.11	20.83	qfq	608,711	12,838,796	-0.09%
2025-09-25	21.48	21.66	21.07	21.13	20.85	qfq	1,281,611	27,263,614	-1.58%
2025-09-24	21.15	21.50	21.05	21.47	21.18	qfq	895,292	19,140,642	1.51%
2025-09-23	21.47	21.60	20.76	21.15	20.87	qfq	1,383,026	29,074,347	-1.31%
2025-09-22	21.55	21.68	21.18	21.43	21.14	qfq	979,143	20,935,757	-0.70%
2025-09-19	21.88	21.94	21.55	21.58	21.29	qfq	1,109,364	24,050,670	-1.37%
2025-09-18	22.45	22.45	21.68	21.88	21.59	qfq	1,712,546	37,787,589	-2.15%
2025-09-17	22.43	22.52	22.31	22.36	22.06	qfq	711,931	15,971,509	-0.31%
2025-09-16	22.37	22.55	22.08	22.43	22.13	qfq	955,048	21,285,894	0.72%
2025-09-15	22.46	22.60	22.20	22.27	21.97	qfq	950,032	21,201,686	-0.89%
2025-09-12	22.70	22.74	22.45	22.47	22.17	qfq	888,686	20,075,528	-1.01%
2025-09-11	22.40	22.72	22.17	22.70	22.39	qfq	976,091	21,886,660	0.93%
2025-09-10	22.48	22.73	22.40	22.49	22.19	qfq	821,368	18,547,477	-0.27%
2025-09-09	22.86	22.88	22.42	22.55	22.25	qfq	865,355	19,593,350	-1.23%
2025-09-08	22.51	22.86	22.42	22.83	22.52	qfq	901,026	20,444,076	1.51%
2025-09-05	22.19	22.50	22.16	22.49	22.19	qfq	929,771	20,811,640	1.35%
2025-09-04	22.40	22.46	21.90	22.19	21.89	qfq	957,832	21,315,731	-0.49%
2025-09-03	22.40	22.66	22.15	22.30	22.00	qfq	1,023,664	22,900,680	-0.80%
2025-09-02	22.70	22.74	22.21	22.48	22.18	qfq	1,260,286	28,239,241	-0.75%
2025-09-01	22.45	22.67	22.35	22.65	22.34	qfq	979,555	22,095,502	0.85%
2025-08-29	22.60	22.63	22.43	22.46	22.16	qfq	1,109,052	24,949,061	-0.27%
2025-08-28	22.83	23.00	22.12	22.52	22.22	qfq	2,267,691	51,047,548	-1.23%
2025-08-27	23.44	23.54	22.78	22.80	22.49	qfq	2,125,359	49,191,618	-2.69%
2025-08-26	23.35	23.48	23.14	23.43	23.11	qfq	1,927,936	44,993,028	0.90%
2025-08-25	23.15	23.30	23.05	23.22	22.91	qfq	1,938,331	44,940,843	0.30%
2025-08-22	22.81	23.15	22.70	23.15	22.84	qfq	1,747,304	39,982,931	1.18%
2025-08-21	23.08	23.20	22.74	22.88	22.57	qfq	1,889,604	43,431,129	-0.69%
2025-08-20	23.17	23.17	22.78	23.04	22.73	qfq	1,511,811	34,698,803	-0.22%
2025-08-19	23.10	23.40	23.02	23.09	22.78	qfq	1,748,906	40,470,079	-0.22%
2025-08-18	23.05	23.28	23.00	23.14	22.83	qfq	2,680,891	62,000,533	0.39%
2025-08-15	22.80	23.10	22.72	23.05	22.74	qfq	2,688,459	61,633,069	1.10%
2025-08-14	24.25	24.48	22.78	22.80	22.49	qfq	5,998,353	140,455,979	-5.35%
2025-08-13	23.95	24.70	23.81	24.09	23.77	qfq	4,132,727	100,459,405	0.58%
2025-08-12	24.89	24.90	23.80	23.95	23.63	qfq	5,625,516	136,046,816	-3.23%
2025-08-11	25.45	25.96	24.51	24.75	24.42	qfq	10,970,753	275,730,567	3.34%
2025-08-08	21.67	24.69	21.55	23.95	23.63	qfq	6,632,083	153,680,991	10.37%
2025-08-07	21.74	21.85	21.62	21.70	21.41	qfq	816,717	17,736,435	-0.18%
2025-08-06	21.60	21.75	21.50	21.74	21.45	qfq	727,949	15,762,286	0.98%
2025-08-05	21.53	21.59	21.41	21.53	21.24	qfq	880,460	18,950,430	0.47%
2025-08-04	21.36	21.48	21.19	21.43	21.14	qfq	868,446	18,600,364	0.61%
2025-08-01	21.49	21.49	21.22	21.30	21.01	qfq	569,414	12,162,559	0.38%
2025-07-31	21.59	21.69	21.13	21.22	20.93	qfq	971,936	20,727,007	-1.67%
2025-07-30	21.78	21.86	21.44	21.58	21.29	qfq	656,632	14,216,024	-0.46%
2025-07-29	21.63	21.70	21.40	21.68	21.39	qfq	759,807	16,376,784	0.23%
2025-07-28	21.92	21.92	21.56	21.63	21.34	qfq	1,011,328	21,948,239	-0.78%
2025-07-25	22.00	22.15	21.77	21.80	21.51	qfq	933,606	20,397,093	-0.73%
2025-07-24	21.68	21.99	21.57	21.96	21.66	qfq	1,070,667	23,425,065	0.78%
2025-07-23	22.00	22.03	21.68	21.79	21.50	qfq	1,781,272	38,898,860	0.28%
2025-07-22	21.55	21.85	21.44	21.73	21.44	qfq	1,631,568	35,290,526	1.07%
2025-07-21	21.24	21.52	21.24	21.50	21.21	qfq	1,067,914	22,875,325	1.56%
2025-07-18	21.06	21.22	20.95	21.17	20.88	qfq	811,101	17,110,629	1.00%
2025-07-17	21.02	21.06	20.85	20.96	20.68	qfq	611,416	12,805,931	0.05%
2025-07-16	21.04	21.04	20.80	20.95	20.67	qfq	525,548	11,009,157	0.29%
2025-07-15	21.15	21.22	20.80	20.89	20.61	qfq	940,775	19,694,565	-1.23%
2025-07-14	20.96	21.24	20.96	21.15	20.87	qfq	1,097,160	23,164,182	0.81%
2025-07-11	20.81	21.18	20.81	20.98	20.70	qfq	956,315	20,056,292	0.38%
2025-07-10	20.85	20.93	20.68	20.90	20.62	qfq	973,547	20,269,537	0.43%
2025-07-09	20.85	21.20	20.77	20.81	20.53	qfq	1,385,347	29,013,191	-0.19%
2025-07-08	20.90	20.93	20.69	20.85	20.57	qfq	1,096,767	22,798,296	0.19%
2025-07-07	20.64	20.93	20.56	20.81	20.53	qfq	959,506	19,885,887	0.73%
2025-07-04	20.77	20.83	20.48	20.66	20.38	qfq	1,030,455	21,265,212	-0.05%
2025-07-03	20.68	20.77	20.52	20.67	20.39	qfq	791,299	16,327,644	0.58%
2025-07-02	20.47	20.64	20.45	20.55	20.27	qfq	395,893	8,126,694	-0.24%
2025-07-01	20.74	20.74	20.48	20.60	20.32	qfq	440,916	9,073,060	0.00%
2025-06-30	20.39	20.61	20.39	20.60	20.32	qfq	668,528	13,743,848	0.59%
2025-06-27	20.37	20.63	20.30	20.48	20.20	qfq	635,391	13,039,502	-0.05%
2025-06-26	20.55	20.58	20.39	20.49	20.21	qfq	895,086	18,350,527	-0.24%
2025-06-25	20.41	20.58	20.33	20.54	20.26	qfq	899,335	18,410,797	0.34%
2025-06-24	20.08	20.52	19.98	20.47	20.19	qfq	732,796	14,913,272	1.94%
2025-06-23	19.97	20.20	19.86	20.08	19.81	qfq	369,202	7,420,239	0.55%
2025-06-20	20.01	20.35	19.95	19.97	19.70	qfq	509,640	10,229,102	-0.20%
2025-06-19	20.43	20.45	19.94	20.01	19.74	qfq	671,743	13,522,858	-2.01%
2025-06-18	20.50	20.56	20.36	20.42	20.14	qfq	475,770	9,721,056	-0.44%
2025-06-17	20.49	20.75	20.42	20.51	20.23	qfq	555,872	11,408,199	-0.34%
2025-06-16	20.78	20.78	20.40	20.58	20.30	qfq	546,007	11,240,067	0.49%
2025-06-13	20.89	20.94	20.41	20.48	20.20	qfq	806,323	16,630,278	-1.73%
2025-06-12	20.90	20.98	20.72	20.84	20.56	qfq	768,965	16,015,103	-0.29%
2025-06-11	20.81	21.10	20.81	20.90	20.62	qfq	883,509	18,543,886	-0.10%
2025-06-10	21.11	21.20	20.81	20.92	20.64	qfq	882,435	18,513,276	-0.90%
2025-06-09	21.25	21.26	21.02	21.11	20.83	qfq	701,574	14,799,724	-0.14%
2025-06-06	21.19	21.23	20.93	21.14	20.86	qfq	1,121,908	23,650,449	0.14%
2025-06-05	20.89	21.34	20.75	21.11	20.83	qfq	1,533,139	32,246,668	0.24%
2025-06-04	20.53	21.72	20.47	21.06	20.78	qfq	2,087,019	44,115,341	2.83%
2025-06-03	20.49	20.68	20.39	20.48	20.20	qfq	647,419	13,249,166	-0.10%
2025-05-30	20.83	20.98	20.48	20.50	20.22	qfq	634,947	13,091,025	-1.73%
2025-05-29	20.77	20.98	20.60	20.86	20.58	qfq	630,858	13,161,255	1.07%
2025-05-28	20.44	20.81	20.44	20.64	20.36	qfq	386,171	7,957,278	0.78%
2025-05-27	20.63	20.63	20.37	20.48	20.20	qfq	362,187	7,416,827	-1.54%
2025-05-26	20.73	20.88	20.69	20.80	20.17	qfq	438,380	9,114,071	0.24%
2025-05-23	20.99	21.12	20.71	20.75	20.13	qfq	712,862	14,924,297	-0.81%
2025-05-22	21.22	21.29	20.86	20.92	20.29	qfq	638,993	13,468,685	-1.46%
2025-05-21	21.35	21.35	21.11	21.23	20.59	qfq	554,317	11,754,893	-0.14%
2025-05-20	21.10	21.32	21.02	21.26	20.62	qfq	704,954	14,961,912	0.66%
2025-05-19	20.97	21.14	20.87	21.12	20.48	qfq	556,731	11,707,444	0.72%
2025-05-16	20.95	21.15	20.93	20.97	20.34	qfq	469,615	9,861,117	-0.19%
2025-05-15	21.07	21.17	20.91	21.01	20.38	qfq	677,202	14,223,091	-0.47%
2025-05-14	21.16	21.28	20.93	21.11	20.48	qfq	816,313	17,218,564	-0.57%
2025-05-13	21.42	21.52	21.20	21.23	20.59	qfq	1,129,454	24,120,697	-0.61%
2025-05-12	21.05	21.66	21.05	21.36	20.72	qfq	1,477,710	31,595,708	1.91%
2025-05-09	21.16	21.27	20.82	20.96	20.33	qfq	831,145	17,458,065	-1.13%
2025-05-08	21.02	21.46	21.02	21.20	20.56	qfq	1,416,409	30,121,111	0.28%
2025-05-07	21.02	21.26	20.92	21.14	20.50	qfq	1,510,336	31,892,555	1.15%
2025-05-06	20.70	20.92	20.66	20.90	20.27	qfq	1,549,497	32,209,504	0.92%
2025-04-30	20.70	21.00	20.50	20.71	20.09	qfq	2,649,621	55,027,767	-4.83%
2025-04-29	21.75	21.92	21.41	21.76	21.11	qfq	802,008	17,436,720	1.45%
2025-04-28	22.02	22.02	21.42	21.45	20.80	qfq	839,629	18,086,452	-1.15%
2025-04-25	21.74	21.79	21.50	21.70	21.05	qfq	692,314	14,983,406	0.42%
2025-04-24	22.03	22.26	21.47	21.61	20.96	qfq	1,443,269	31,304,176	-2.13%
2025-04-23	22.39	22.50	22.00	22.08	21.42	qfq	1,157,684	25,687,818	-0.50%
2025-04-22	22.16	22.39	22.04	22.19	21.52	qfq	1,379,968	30,700,633	0.00%
2025-04-21	21.92	22.39	21.91	22.19	21.52	qfq	1,485,976	32,939,834	-0.31%
2025-04-18	22.80	22.80	22.20	22.26	21.59	qfq	1,115,070	24,905,913	-1.50%
2025-04-17	22.48	22.95	22.48	22.60	21.92	qfq	1,475,826	33,605,945	-0.75%
2025-04-16	23.19	23.23	22.26	22.77	22.09	qfq	1,916,037	43,493,637	-1.85%
2025-04-15	24.01	24.03	22.98	23.20	22.50	qfq	3,258,917	76,142,869	-4.17%
2025-04-14	23.96	24.70	23.26	24.21	23.48	qfq	4,424,491	106,477,817	2.80%
2025-04-11	22.45	23.84	22.45	23.55	22.84	qfq	4,637,163	108,092,789	2.35%
2025-04-10	23.09	24.10	22.76	23.01	22.32	qfq	5,182,054	120,878,182	-0.30%
2025-04-09	23.50	23.60	21.58	23.08	22.39	qfq	5,576,120	127,025,237	-1.66%
2025-04-08	20.60	23.75	20.44	23.47	22.76	qfq	6,224,187	139,824,869	15.50%
2025-04-07	22.18	23.18	19.64	20.32	19.71	qfq	3,576,590	76,315,473	-14.77%
2025-04-03	22.76	24.23	22.53	23.84	23.12	qfq	3,999,085	93,805,880	4.56%
2025-04-02	22.37	23.23	22.30	22.80	22.11	qfq	2,210,253	50,603,168	1.60%
2025-04-01	21.91	22.56	21.75	22.44	21.77	qfq	2,370,233	52,819,036	2.33%
2025-03-31	21.54	22.07	21.14	21.93	21.27	qfq	2,464,989	53,604,011	3.35%
2025-03-28	21.34	21.60	21.18	21.22	20.58	qfq	621,507	13,243,972	-1.07%
2025-03-27	21.42	21.63	21.11	21.45	20.80	qfq	843,231	18,034,400	-0.69%
2025-03-26	21.43	21.69	21.23	21.60	20.95	qfq	830,918	17,913,892	0.42%
2025-03-25	21.11	21.60	20.95	21.51	20.86	qfq	1,125,091	24,082,168	1.80%
2025-03-24	21.23	21.55	20.81	21.13	20.49	qfq	1,123,238	23,699,717	-0.70%
2025-03-21	21.40	21.73	21.24	21.28	20.64	qfq	827,269	17,733,776	-0.84%
2025-03-20	21.32	21.53	21.18	21.46	20.81	qfq	834,423	17,843,018	0.66%
2025-03-19	21.38	21.51	21.21	21.32	20.68	qfq	824,847	17,637,193	-0.28%
2025-03-18	21.25	21.38	21.02	21.38	20.74	qfq	908,337	19,346,267	0.94%
2025-03-17	21.15	21.28	21.04	21.18	20.54	qfq	665,079	14,081,955	0.24%
2025-03-14	20.66	21.15	20.66	21.13	20.49	qfq	940,428	19,745,976	1.44%
2025-03-13	21.09	21.09	20.56	20.83	20.20	qfq	904,936	18,794,291	-0.95%
2025-03-12	21.06	21.24	20.90	21.03	20.40	qfq	838,611	17,656,614	-0.14%
2025-03-11	20.83	21.17	20.82	21.06	20.43	qfq	636,085	13,331,026	-0.28%
2025-03-10	21.00	21.28	20.60	21.12	20.48	qfq	1,028,905	21,700,213	1.25%
2025-03-07	21.06	21.06	20.78	20.86	20.23	qfq	641,067	13,394,430	-0.95%
2025-03-06	20.93	21.13	20.76	21.06	20.43	qfq	1,068,890	22,426,041	0.72%
2025-03-05	21.22	21.22	20.71	20.91	20.28	qfq	831,551	17,368,195	-0.43%
2025-03-04	20.55	21.17	20.40	21.00	20.37	qfq	1,257,897	26,376,094	1.99%
2025-03-03	20.40	20.88	20.40	20.59	19.97	qfq	1,134,771	23,482,284	1.03%
2025-02-28	20.47	20.85	20.25	20.38	19.77	qfq	1,324,986	27,266,375	-1.92%
2025-02-27	21.60	21.75	20.61	20.78	20.16	qfq	2,239,983	47,023,139	-2.49%
2025-02-26	20.89	21.55	20.82	21.31	20.67	qfq	1,156,026	24,583,777	1.91%
2025-02-25	20.66	21.05	20.52	20.91	20.28	qfq	1,144,428	23,834,165	0.38%
2025-02-24	20.69	20.88	20.62	20.83	20.20	qfq	1,099,027	22,806,433	0.68%
2025-02-21	20.35	20.77	20.35	20.69	20.07	qfq	914,796	18,850,399	0.98%
2025-02-20	20.47	20.66	20.26	20.49	19.87	qfq	716,795	14,640,781	-0.10%
2025-02-19	19.99	20.66	19.81	20.51	19.89	qfq	1,244,741	25,380,610	2.60%
2025-02-18	20.23	20.37	19.91	19.99	19.39	qfq	914,791	18,443,517	-1.19%
2025-02-17	20.25	20.39	19.97	20.23	19.62	qfq	989,473	19,972,255	-0.39%
2025-02-14	20.30	20.53	20.28	20.31	19.70	qfq	605,162	12,349,287	0.05%
2025-02-13	20.36	20.55	20.28	20.30	19.69	qfq	778,321	15,869,052	-0.73%
2025-02-12	20.31	20.45	20.17	20.45	19.84	qfq	828,909	16,841,339	0.79%
2025-02-11	20.55	20.55	20.21	20.29	19.68	qfq	578,760	11,762,581	-1.02%
2025-02-10	20.58	20.60	20.41	20.50	19.88	qfq	533,613	10,935,568	0.10%
2025-02-07	20.32	20.66	20.09	20.48	19.86	qfq	1,017,718	20,795,938	1.19%
2025-02-06	19.91	20.26	19.86	20.24	19.63	qfq	706,907	14,215,583	1.30%
2025-02-05	20.05	20.24	19.86	19.98	19.38	qfq	295,488	5,906,167	-0.35%
2025-01-27	20.47	20.47	20.01	20.05	19.45	qfq	521,624	10,544,429	-0.99%
2025-01-24	20.01	20.44	19.75	20.25	19.64	qfq	593,022	11,910,784	1.50%
2025-01-23	20.20	20.44	19.89	19.95	19.35	qfq	607,161	12,254,498	0.30%
2025-01-22	20.10	20.10	19.76	19.89	19.29	qfq	379,955	7,542,684	-0.95%
2025-01-21	20.15	20.30	19.80	20.08	19.48	qfq	370,907	7,411,500	0.05%
2025-01-20	19.89	20.30	19.89	20.07	19.47	qfq	304,427	6,114,671	0.60%
2025-01-17	19.72	20.00	19.60	19.95	19.35	qfq	422,929	8,399,871	1.06%
2025-01-16	19.88	20.13	19.61	19.74	19.15	qfq	481,926	9,568,020	-0.30%
2025-01-15	20.10	20.10	19.70	19.80	19.20	qfq	328,744	6,539,553	-1.39%
2025-01-14	19.45	20.08	19.45	20.08	19.48	qfq	695,799	13,833,726	3.03%
2025-01-13	19.21	19.58	19.11	19.49	18.90	qfq	373,246	7,238,762	0.88%
2025-01-10	19.66	19.90	19.32	19.32	18.74	qfq	356,117	6,975,420	-2.03%
2025-01-09	19.94	20.06	19.65	19.72	19.13	qfq	398,599	7,903,891	-0.30%
2025-01-08	20.14	20.14	19.31	19.78	19.19	qfq	544,567	10,744,055	-1.10%
2025-01-07	20.00	20.07	19.61	20.00	19.40	qfq	470,677	9,353,755	0.50%
2025-01-06	19.96	20.15	19.60	19.90	19.30	qfq	477,375	9,504,153	-0.45%
2025-01-03	20.55	20.70	19.99	19.99	19.39	qfq	590,791	11,976,157	-2.39%
2025-01-02	21.23	21.27	20.22	20.48	19.86	qfq	925,378	19,208,633	-3.53%
2024-12-31	21.70	21.74	21.20	21.23	20.59	qfq	744,121	15,969,846	-2.17%
2024-12-30	22.00	22.00	21.61	21.70	21.05	qfq	518,804	11,284,949	-0.91%
2024-12-27	21.80	22.16	21.80	21.90	21.24	qfq	549,302	12,051,446	0.23%
2024-12-26	22.11	22.11	21.70	21.85	21.19	qfq	613,836	13,429,464	-0.18%
2024-12-25	22.10	22.55	21.70	21.89	21.23	qfq	689,872	15,077,626	-1.40%
2024-12-24	21.81	22.58	21.55	22.20	21.53	qfq	1,171,632	26,031,458	3.02%
2024-12-23	22.14	22.22	21.51	21.55	20.90	qfq	794,816	17,282,144	-2.31%
2024-12-20	21.66	22.22	21.60	22.06	21.40	qfq	661,078	14,523,863	1.29%
2024-12-19	21.76	21.94	21.54	21.78	21.13	qfq	611,464	13,297,462	-0.37%
2024-12-18	22.02	22.18	21.75	21.86	21.20	qfq	577,925	12,716,882	0.51%
2024-12-17	22.20	22.22	21.70	21.75	21.10	qfq	684,091	14,996,408	-1.94%
2024-12-16	22.48	22.51	22.02	22.18	21.51	qfq	613,243	13,662,195	-0.63%
2024-12-13	22.80	22.80	22.31	22.32	21.65	qfq	920,143	20,642,530	-2.11%
2024-12-12	22.76	22.86	22.53	22.80	22.11	qfq	1,108,337	25,213,625	0.31%
2024-12-11	22.98	22.98	22.68	22.73	22.05	qfq	801,021	18,247,140	-0.31%
2024-12-10	23.25	23.53	22.78	22.80	22.11	qfq	1,536,163	35,454,359	0.00%
2024-12-09	23.00	23.00	22.58	22.80	22.11	qfq	1,039,721	23,690,342	-0.96%
2024-12-06	22.80	23.10	22.41	23.02	22.33	qfq	1,284,961	29,223,712	1.37%
2024-12-05	22.90	22.99	22.51	22.71	22.03	qfq	999,285	22,804,057	0.49%
2024-12-04	22.68	22.98	22.48	22.60	21.92	qfq	985,369	22,378,781	-0.88%
2024-12-03	22.87	23.10	22.45	22.80	22.11	qfq	1,281,913	29,282,556	0.66%
2024-12-02	22.35	22.73	22.16	22.65	21.97	qfq	1,251,022	28,255,228	1.80%
2024-11-29	21.75	22.45	21.75	22.25	21.58	qfq	857,255	19,055,990	1.32%
2024-11-28	22.28	22.39	21.95	21.96	21.30	qfq	610,150	13,539,486	-1.48%
2024-11-27	21.75	22.30	21.15	22.29	21.62	qfq	986,643	21,452,832	2.01%
2024-11-26	22.11	22.27	21.82	21.85	21.19	qfq	623,981	13,738,299	-1.13%
2024-11-25	22.01	22.14	21.75	22.10	21.44	qfq	818,817	17,964,271	1.19%
2024-11-22	23.00	23.04	21.80	21.84	21.18	qfq	1,385,709	31,078,378	-4.67%
2024-11-21	23.13	23.38	22.68	22.91	22.22	qfq	1,175,998	26,999,569	-1.08%
2024-11-20	23.18	23.26	22.77	23.16	22.46	qfq	1,404,403	32,326,921	-0.04%
2024-11-19	22.84	23.23	22.46	23.17	22.47	qfq	1,241,318	28,385,453	0.74%
2024-11-18	22.81	23.88	22.35	23.00	22.31	qfq	1,815,587	42,100,668	1.05%
2024-11-15	23.50	23.74	22.70	22.76	22.08	qfq	1,565,951	36,453,339	-3.23%
2024-11-14	24.48	24.58	23.42	23.52	22.81	qfq	1,978,933	47,232,097	-3.92%
2024-11-13	24.50	24.88	24.16	24.48	23.74	qfq	2,099,741	51,412,096	0.95%
2024-11-12	24.55	25.18	23.94	24.25	23.52	qfq	3,106,278	75,914,335	-1.02%
2024-11-11	23.63	24.67	23.63	24.50	23.76	qfq	2,643,763	64,170,822	2.00%
2024-11-08	24.59	24.80	23.61	24.02	23.30	qfq	2,620,400	63,460,538	-0.62%
2024-11-07	23.76	24.18	23.29	24.17	23.44	qfq	2,557,969	60,720,319	2.85%
2024-11-06	23.36	23.99	23.22	23.50	22.79	qfq	2,608,158	61,668,316	0.26%
2024-11-05	22.94	23.49	22.82	23.44	22.74	qfq	2,511,051	58,453,377	2.09%
2024-11-04	23.20	23.29	22.54	22.96	22.27	qfq	2,012,663	45,973,989	-1.03%
2024-11-01	22.49	23.70	21.80	23.20	22.50	qfq	2,630,399	60,412,302	3.25%
2024-10-31	22.41	22.74	22.01	22.47	21.79	qfq	1,396,937	31,261,993	0.27%
2024-10-30	22.80	22.99	22.27	22.41	21.74	qfq	1,719,761	38,731,405	-2.57%
2024-10-29	23.83	23.83	22.82	23.00	22.31	qfq	2,307,543	53,386,272	-3.48%
2024-10-28	23.30	23.86	23.02	23.83	23.11	qfq	1,598,801	37,842,413	2.01%
2024-10-25	22.80	23.45	22.80	23.36	22.66	qfq	1,580,379	36,717,396	2.68%
2024-10-24	23.55	23.62	22.70	22.75	22.07	qfq	1,724,934	39,709,939	-3.40%
2024-10-23	23.40	24.50	23.28	23.55	22.84	qfq	1,927,800	46,065,113	0.64%
2024-10-22	23.40	23.52	23.00	23.40	22.70	qfq	1,411,890	32,791,841	0.17%
2024-10-21	23.62	23.68	23.03	23.36	22.66	qfq	2,314,510	54,109,752	0.60%
2024-10-18	22.32	23.80	22.13	23.22	22.52	qfq	2,457,401	56,079,201	3.80%
2024-10-17	22.65	23.09	22.35	22.37	21.70	qfq	1,387,086	31,500,197	-1.02%
2024-10-16	22.50	23.10	22.25	22.60	21.92	qfq	1,393,558	31,460,867	-0.88%
2024-10-15	23.40	24.15	22.70	22.80	22.11	qfq	2,192,673	51,505,412	-1.85%
2024-10-14	23.00	23.66	22.92	23.23	22.53	qfq	2,238,199	52,110,865	1.00%
2024-10-11	24.53	25.02	22.57	23.00	22.31	qfq	3,040,946	71,804,747	-6.50%
2024-10-10	22.80	26.50	21.80	24.60	23.86	qfq	5,552,144	136,303,590	10.76%
2024-10-09	25.25	25.25	22.02	22.21	21.54	qfq	3,427,262	79,905,722	-13.00%
2024-10-08	27.80	27.80	23.95	25.53	24.76	qfq	5,131,356	130,797,034	9.71%
2024-09-30	21.30	23.78	21.22	23.27	22.57	qfq	3,743,002	84,309,420	13.29%
2024-09-27	19.66	20.75	19.66	20.54	19.92	qfq	961,178	19,411,572	5.71%
2024-09-26	18.88	19.44	18.72	19.43	18.85	qfq	966,731	18,498,781	3.35%
2024-09-25	19.00	19.50	18.76	18.80	18.23	qfq	1,057,320	20,287,425	-0.16%
2024-09-24	18.45	18.88	18.24	18.83	18.26	qfq	724,982	13,529,942	2.56%
2024-09-23	17.81	18.53	17.72	18.36	17.81	qfq	500,108	9,137,870	2.11%
2024-09-20	18.23	18.23	17.75	17.98	17.44	qfq	407,350	7,302,432	-1.05%
2024-09-19	17.82	18.35	17.68	18.17	17.62	qfq	478,566	8,671,850	1.96%
2024-09-18	17.93	17.96	17.47	17.82	17.28	qfq	422,853	7,476,041	-0.61%
2024-09-13	18.29	18.36	17.88	17.93	17.39	qfq	335,208	6,065,560	-2.02%
2024-09-12	18.40	18.58	18.29	18.30	17.75	qfq	226,064	4,167,124	-0.16%
2024-09-11	18.25	18.55	18.22	18.33	17.78	qfq	236,427	4,350,637	-0.65%
2024-09-10	18.25	18.54	18.08	18.45	17.90	qfq	337,884	6,182,978	1.37%
2024-09-09	18.49	18.70	18.20	18.20	17.65	qfq	340,341	6,229,220	-0.93%
2024-09-06	18.70	18.79	18.37	18.37	17.82	qfq	368,408	6,834,258	-1.76%
2024-09-05	18.62	19.18	18.62	18.70	18.14	qfq	327,816	6,190,714	-0.11%
2024-09-04	18.75	19.03	18.60	18.72	18.16	qfq	291,167	5,471,569	-1.00%
2024-09-03	18.92	19.15	18.80	18.91	18.34	qfq	371,787	7,031,851	0.00%
2024-09-02	19.33	19.47	18.75	18.91	18.34	qfq	571,009	10,850,327	-2.63%
2024-08-30	19.14	19.59	19.05	19.42	18.84	qfq	623,387	12,120,430	1.41%
2024-08-29	19.04	19.35	18.80	19.15	18.57	qfq	421,456	8,068,030	0.90%
2024-08-28	18.64	19.20	18.63	18.98	18.41	qfq	467,168	8,851,332	1.82%
2024-08-27	18.62	18.67	18.36	18.64	18.08	qfq	391,482	7,257,058	0.38%
2024-08-26	18.51	18.88	18.40	18.57	18.01	qfq	425,704	7,929,610	-0.38%
2024-08-23	18.96	18.96	18.50	18.64	18.08	qfq	397,245	7,413,955	-0.32%
2024-08-22	19.04	19.34	18.69	18.70	18.14	qfq	445,506	8,421,200	-1.48%
2024-08-21	19.02	19.22	18.90	18.98	18.41	qfq	403,586	7,677,029	-1.20%
2024-08-20	19.73	19.73	19.01	19.21	18.63	qfq	678,550	13,081,872	-2.34%
2024-08-19	19.39	20.39	19.39	19.67	19.08	qfq	1,011,303	20,227,502	2.18%
2024-08-16	19.50	19.50	19.21	19.25	18.67	qfq	301,895	5,831,544	-0.47%
2024-08-15	19.38	19.81	19.10	19.34	18.76	qfq	352,460	6,849,305	0.31%
2024-08-14	19.55	19.95	19.24	19.28	18.70	qfq	319,578	6,214,545	-2.03%
2024-08-13	19.69	19.85	19.48	19.68	19.09	qfq	505,172	9,922,134	0.10%
2024-08-12	20.01	20.01	19.57	19.66	19.07	qfq	317,925	6,261,429	-1.21%
2024-08-09	19.95	20.25	19.90	19.90	19.30	qfq	316,867	6,349,191	-0.20%
2024-08-08	20.34	20.36	19.82	19.94	19.34	qfq	405,138	8,083,804	-1.48%
2024-08-07	20.08	20.38	19.96	20.24	19.63	qfq	402,539	8,137,646	0.20%
2024-08-06	20.00	20.42	19.92	20.20	19.59	qfq	505,363	10,195,342	1.10%
2024-08-05	20.60	21.20	19.98	19.98	19.38	qfq	936,900	19,139,199	-4.22%
2024-08-02	21.21	21.50	20.83	20.86	20.23	qfq	1,105,277	23,388,253	-2.61%
2024-08-01	20.63	22.00	20.53	21.42	20.78	qfq	2,243,308	48,115,735	4.23%
2024-07-31	20.13	20.64	20.01	20.55	19.93	qfq	699,014	14,293,893	2.34%
2024-07-30	20.20	20.40	19.81	20.08	19.48	qfq	476,399	9,590,652	-0.99%
2024-07-29	20.44	20.70	20.19	20.28	19.67	qfq	643,054	13,137,422	-1.22%
2024-07-26	20.72	20.77	20.30	20.53	19.91	qfq	803,953	16,488,456	-0.92%
2024-07-25	20.03	20.79	19.96	20.72	20.10	qfq	973,541	19,955,992	2.93%
2024-07-24	20.13	20.56	19.85	20.13	19.52	qfq	979,953	19,812,726	0.10%
2024-07-23	20.25	20.89	20.01	20.11	19.51	qfq	1,366,218	28,009,385	-0.94%
2024-07-22	20.37	20.45	20.04	20.30	19.69	qfq	1,300,056	26,250,083	-0.93%
2024-07-19	19.11	21.26	18.80	20.49	19.87	qfq	1,857,175	37,664,121	7.22%
2024-07-18	19.03	19.20	18.52	19.11	18.54	qfq	418,039	7,899,986	0.58%
2024-07-17	19.00	19.28	18.83	19.00	18.43	qfq	300,586	5,711,456	-0.63%
2024-07-16	19.03	19.16	18.60	19.12	18.54	qfq	272,717	5,170,534	0.53%
2024-07-15	19.16	19.30	18.86	19.02	18.45	qfq	305,483	5,824,835	-1.65%
2024-07-12	19.68	19.78	19.18	19.34	18.76	qfq	415,943	8,057,117	-1.18%
2024-07-11	19.26	19.60	19.11	19.57	18.98	qfq	791,015	15,336,670	4.43%
2024-07-10	19.21	19.46	18.71	18.74	18.18	qfq	701,705	13,308,895	-2.45%
2024-07-09	18.88	19.32	18.32	19.21	18.63	qfq	719,578	13,626,565	1.64%
2024-07-08	19.60	19.64	18.68	18.90	18.33	qfq	1,090,659	20,727,867	-4.55%
2024-07-05	19.75	20.09	19.62	19.80	19.20	qfq	511,214	10,125,244	-1.05%
2024-07-04	20.47	20.71	19.88	20.01	19.41	qfq	467,199	9,415,560	-2.34%
2024-07-03	20.88	21.16	20.45	20.49	19.87	qfq	651,888	13,506,062	-2.57%
2024-07-02	20.77	21.17	20.73	21.03	20.40	qfq	525,323	11,014,114	0.72%
2024-07-01	20.65	20.96	20.41	20.88	20.25	qfq	489,466	10,122,523	1.02%
2024-06-28	20.27	21.00	20.27	20.67	20.05	qfq	575,142	11,918,138	1.22%
2024-06-27	21.26	21.27	20.37	20.42	19.81	qfq	648,171	13,422,927	-3.95%
2024-06-26	20.32	21.29	20.18	21.26	20.62	qfq	838,425	17,466,371	4.11%
2024-06-25	19.89	21.25	19.80	20.42	19.81	qfq	1,426,388	29,306,745	2.77%
2024-06-24	20.77	20.94	19.75	19.87	19.27	qfq	1,032,160	20,843,660	-4.97%
2024-06-21	21.74	21.74	20.80	20.91	20.28	qfq	1,006,016	21,256,362	-3.86%
2024-06-20	21.85	21.99	21.56	21.75	21.10	qfq	551,457	12,013,512	-0.46%
2024-06-19	22.43	22.43	21.83	21.85	21.19	qfq	720,055	15,882,304	-2.37%
2024-06-18	22.06	22.87	22.06	22.38	21.71	qfq	747,658	16,740,398	1.04%
2024-06-17	22.36	22.39	22.13	22.15	21.48	qfq	272,751	6,070,494	-0.94%
2024-06-14	22.37	22.49	22.24	22.36	21.69	qfq	443,549	9,905,067	-0.58%
2024-06-13	22.54	22.99	22.08	22.49	21.81	qfq	699,294	15,710,169	0.72%
2024-06-12	22.24	22.63	22.05	22.33	21.66	qfq	531,216	11,860,295	0.45%
2024-06-11	22.65	22.65	21.85	22.23	21.56	qfq	531,888	11,769,824	-1.51%
2024-06-07	22.34	23.29	22.18	22.57	21.89	qfq	731,447	16,473,224	-0.22%
2024-06-06	22.69	23.10	22.32	22.62	21.94	qfq	637,924	14,505,633	-2.20%
2024-06-05	23.01	23.34	22.86	23.13	22.00	qfq	402,939	9,322,728	-0.43%
2024-06-04	23.14	23.25	22.71	23.23	22.09	qfq	575,815	13,207,484	0.13%
2024-06-03	23.83	23.83	22.91	23.20	22.06	qfq	692,061	16,106,818	-2.07%
2024-05-31	23.38	23.80	23.38	23.69	22.53	qfq	594,953	14,057,176	1.33%
2024-05-30	23.30	23.65	23.00	23.38	22.24	qfq	605,727	14,191,547	0.09%
2024-05-29	23.42	23.62	23.25	23.36	22.22	qfq	449,868	10,539,742	-0.76%
2024-05-28	23.60	23.83	23.37	23.54	22.39	qfq	440,338	10,387,481	-1.22%
2024-05-27	23.47	23.94	23.27	23.83	22.66	qfq	513,042	12,136,180	1.53%
2024-05-24	23.36	23.69	23.24	23.47	22.32	qfq	514,228	12,076,177	0.47%
2024-05-23	23.85	23.97	23.31	23.36	22.22	qfq	706,189	16,586,546	-2.42%
2024-05-22	23.91	23.94	23.71	23.94	22.77	qfq	512,510	12,209,899	0.59%
2024-05-21	24.11	24.18	23.72	23.80	22.64	qfq	827,083	19,714,753	-1.33%
2024-05-20	24.03	24.32	23.91	24.12	22.94	qfq	928,027	22,404,397	-0.17%
2024-05-17	24.26	24.40	23.90	24.16	22.98	qfq	1,248,157	30,020,345	-0.45%
2024-05-16	23.85	24.89	23.85	24.27	23.08	qfq	1,440,439	35,102,211	1.17%
2024-05-15	24.30	24.54	23.92	23.99	22.82	qfq	1,157,430	27,949,152	-1.84%
2024-05-14	24.95	25.21	24.37	24.44	23.24	qfq	1,668,838	41,134,549	-2.04%
2024-05-13	24.00	25.89	24.00	24.95	23.73	qfq	2,466,070	62,114,185	1.13%
2024-05-10	24.97	24.97	24.32	24.67	23.46	qfq	1,037,404	25,505,599	-0.56%
2024-05-09	24.46	24.92	24.40	24.81	23.60	qfq	1,428,892	35,397,202	1.89%
2024-05-08	24.70	25.00	24.06	24.35	23.16	qfq	1,898,430	46,228,247	-2.21%
2024-05-07	25.37	25.70	24.70	24.90	23.68	qfq	2,463,053	61,757,213	-1.85%
2024-05-06	23.68	25.69	23.68	25.37	24.13	qfq	4,329,273	107,352,222	8.84%
2024-04-30	23.80	23.87	23.16	23.31	22.17	qfq	1,679,052	39,336,076	-2.18%
2024-04-29	23.89	24.13	23.35	23.83	22.66	qfq	3,549,322	84,046,331	-3.60%
2024-04-26	24.68	25.09	24.47	24.72	23.51	qfq	2,005,389	49,656,934	-0.88%
2024-04-25	24.41	24.95	24.16	24.94	23.72	qfq	1,422,453	34,953,635	0.93%
2024-04-24	24.56	25.20	24.39	24.71	23.50	qfq	1,888,780	46,776,349	0.82%
2024-04-23	25.10	25.20	24.44	24.51	23.31	qfq	1,717,638	42,422,101	-2.19%
2024-04-22	26.00	26.33	25.02	25.06	23.83	qfq	2,243,417	56,892,350	-4.28%
2024-04-19	25.33	27.50	25.24	26.18	24.90	qfq	3,489,245	92,282,156	3.36%
2024-04-18	24.88	25.95	24.88	25.33	24.09	qfq	2,351,442	60,149,709	0.60%
2024-04-17	24.14	25.90	24.10	25.18	23.95	qfq	3,162,632	79,192,872	3.37%
2024-04-16	24.81	25.28	24.21	24.36	23.17	qfq	2,775,190	68,483,331	-3.64%
2024-04-15	23.57	26.55	23.50	25.28	24.04	qfq	4,492,447	113,604,941	6.58%
2024-04-12	23.44	24.30	23.41	23.72	22.56	qfq	1,666,665	39,842,210	0.76%
2024-04-11	22.87	24.03	22.63	23.54	22.39	qfq	1,953,489	45,847,033	2.44%
2024-04-10	23.38	23.38	22.54	22.98	21.86	qfq	1,257,757	29,000,954	-1.29%
2024-04-09	22.98	23.31	22.52	23.28	22.14	qfq	1,339,102	30,771,485	1.75%
2024-04-08	23.40	23.56	22.81	22.88	21.76	qfq	1,779,481	41,079,492	-2.93%
2024-04-03	24.66	24.68	23.36	23.57	22.42	qfq	1,946,128	46,161,321	-2.60%
2024-04-02	24.56	24.66	24.01	24.20	23.02	qfq	1,982,156	48,047,501	-1.71%
2024-04-01	24.19	24.75	24.19	24.62	23.42	qfq	2,455,584	60,203,615	2.63%
2024-03-29	23.33	24.19	23.25	23.99	22.82	qfq	2,252,725	53,727,295	3.18%
2024-03-28	23.19	23.99	23.00	23.25	22.11	qfq	2,738,785	64,115,307	0.22%
2024-03-27	24.88	24.88	23.20	23.20	22.06	qfq	2,301,958	55,038,659	-6.75%
2024-03-26	24.91	25.13	24.13	24.88	23.66	qfq	2,409,940	59,021,935	-0.44%
2024-03-25	26.57	26.57	24.90	24.99	23.77	qfq	3,068,518	78,734,479	-5.98%
2024-03-22	27.31	27.44	26.25	26.58	25.28	qfq	2,123,776	56,674,950	-3.17%
2024-03-21	27.81	27.90	26.96	27.45	26.11	qfq	2,280,874	62,342,810	-1.58%
2024-03-20	27.76	28.12	27.53	27.89	26.52	qfq	1,795,553	49,939,311	0.69%
2024-03-19	28.36	28.36	27.52	27.70	26.34	qfq	2,497,739	69,563,593	-2.22%
2024-03-18	27.78	28.73	27.71	28.33	26.94	qfq	2,878,784	81,547,316	2.02%
2024-03-15	27.58	27.93	27.23	27.77	26.41	qfq	2,920,342	80,481,473	-1.31%
2024-03-14	28.00	29.10	27.61	28.14	26.76	qfq	4,910,237	139,752,918	0.82%
2024-03-13	27.80	27.91	27.22	27.91	26.54	qfq	2,925,472	80,631,662	-0.07%
2024-03-12	28.19	28.20	27.26	27.93	26.56	qfq	4,728,388	130,919,835	-1.52%
2024-03-11	28.66	29.77	27.78	28.36	26.97	qfq	7,106,292	203,175,354	-1.12%
2024-03-08	26.64	29.50	26.08	28.68	27.28	qfq	8,955,177	248,446,908	6.58%
2024-03-07	25.00	29.43	25.00	26.91	25.59	qfq	9,132,994	248,494,673	8.55%
2024-03-06	24.80	25.19	24.50	24.79	23.58	qfq	1,940,226	48,133,593	-1.39%
2024-03-05	25.86	26.98	24.87	25.14	23.91	qfq	3,946,369	102,002,638	-3.31%
2024-03-04	25.65	26.39	25.37	26.00	24.73	qfq	3,656,311	94,792,060	3.22%
2024-03-01	25.05	25.80	24.70	25.19	23.96	qfq	2,380,168	60,051,682	0.52%
2024-02-29	24.10	25.43	24.03	25.06	23.83	qfq	2,619,366	64,897,991	2.49%
2024-02-28	26.02	27.30	24.25	24.45	23.25	qfq	4,627,203	120,755,287	-4.08%
2024-02-27	25.19	25.49	24.85	25.49	24.24	qfq	2,340,374	59,015,214	0.55%
2024-02-26	24.84	26.17	24.65	25.35	24.11	qfq	3,283,648	83,954,045	2.30%
2024-02-23	24.60	24.83	24.20	24.78	23.57	qfq	1,859,797	45,623,725	0.45%
2024-02-22	23.96	24.67	23.95	24.67	23.46	qfq	1,992,233	48,626,969	1.40%
2024-02-21	23.91	25.37	23.40	24.33	23.14	qfq	3,044,488	75,102,061	1.76%
2024-02-20	23.83	24.18	23.00	23.91	22.74	qfq	2,178,041	51,745,038	0.67%
2024-02-19	23.68	24.40	23.00	23.75	22.59	qfq	2,939,605	69,860,750	1.84%
2024-02-08	21.26	23.66	20.21	23.32	22.18	qfq	3,830,526	85,243,449	12.28%
2024-02-07	21.42	21.77	20.52	20.77	19.75	qfq	3,796,370	80,337,767	-2.49%
2024-02-06	19.78	21.96	18.56	21.30	20.26	qfq	3,897,620	78,512,215	5.34%
2024-02-05	23.87	23.87	20.15	20.22	19.23	qfq	4,259,557	91,298,308	-15.71%
2024-02-02	24.12	25.80	23.28	23.99	22.82	qfq	3,814,394	93,927,947	0.38%
2024-02-01	25.03	25.33	23.13	23.90	22.73	qfq	4,891,892	117,374,195	-4.51%
2024-01-31	27.00	27.84	25.03	25.03	23.80	qfq	4,853,414	127,272,124	-7.81%
2024-01-30	28.48	28.85	27.07	27.15	25.82	qfq	4,925,534	137,790,545	-6.60%
2024-01-29	27.81	31.60	27.21	29.07	27.65	qfq	8,564,389	252,117,885	6.09%
2024-01-26	27.88	28.40	27.00	27.40	26.06	qfq	5,120,248	141,622,875	-4.36%
2024-01-25	23.60	28.82	23.60	28.65	27.25	qfq	6,061,785	163,744,858	18.73%
2024-01-24	23.30	24.30	22.80	24.13	22.95	qfq	1,516,550	35,674,961	3.47%
2024-01-23	23.18	23.48	22.62	23.32	22.18	qfq	1,078,086	24,927,170	0.95%
2024-01-22	24.40	24.81	22.83	23.10	21.97	qfq	1,547,699	36,847,467	-5.48%
2024-01-19	25.04	25.15	24.44	24.44	23.24	qfq	784,985	19,429,198	-1.97%
2024-01-18	25.00	25.10	24.10	24.93	23.71	qfq	1,351,281	33,210,942	-0.36%
2024-01-17	25.85	26.00	25.01	25.02	23.80	qfq	880,077	22,425,375	-3.88%
2024-01-16	26.23	26.49	25.56	26.03	24.76	qfq	1,260,901	32,758,087	-0.88%
2024-01-15	26.51	26.79	25.55	26.26	24.97	qfq	1,626,559	42,508,025	-1.02%
2024-01-12	25.27	27.50	25.25	26.53	25.23	qfq	2,906,455	77,352,874	5.49%
2024-01-11	25.59	25.65	25.09	25.15	23.92	qfq	1,433,454	36,350,981	-1.14%
2024-01-10	26.08	26.10	25.22	25.44	24.19	qfq	696,672	17,785,257	-1.17%
2024-01-09	25.97	26.36	25.60	25.74	24.48	qfq	994,601	25,706,978	-0.89%
2024-01-08	26.74	26.81	25.97	25.97	24.70	qfq	765,869	20,126,327	-3.53%
2024-01-05	27.30	27.59	26.76	26.92	25.60	qfq	792,406	21,516,795	-1.79%
2024-01-04	27.95	27.95	27.06	27.41	26.07	qfq	1,144,674	31,325,707	-1.97%
2024-01-03	28.14	28.14	27.54	27.96	26.59	qfq	1,186,080	32,992,891	-0.64%
2024-01-02	27.66	28.57	27.50	28.14	26.76	qfq	1,709,150	48,151,727	1.92%
2023-12-29	26.89	27.65	26.89	27.61	26.26	qfq	950,939	26,047,285	2.15%
2023-12-28	26.16	27.16	25.88	27.03	25.71	qfq	1,395,620	37,294,883	3.52%
2023-12-27	25.68	26.24	25.64	26.11	24.83	qfq	867,258	22,524,027	1.28%
2023-12-26	26.23	26.24	25.65	25.78	24.52	qfq	1,270,288	32,827,062	-1.75%
2023-12-25	26.66	26.81	26.00	26.24	24.96	qfq	1,567,414	41,232,890	-0.57%
2023-12-22	26.69	26.85	26.24	26.39	25.10	qfq	624,218	16,580,970	-1.31%
2023-12-21	26.44	26.89	26.12	26.74	25.43	qfq	771,118	20,427,301	1.13%
2023-12-20	26.99	27.16	26.44	26.44	25.15	qfq	523,448	14,019,022	-1.89%
2023-12-19	26.69	27.09	26.54	26.95	25.63	qfq	662,240	17,767,260	1.20%
2023-12-18	27.12	27.19	26.60	26.63	25.33	qfq	663,889	17,808,048	-1.92%
2023-12-15	27.43	27.86	27.07	27.15	25.82	qfq	931,091	25,438,297	-1.13%
2023-12-14	27.81	28.00	27.46	27.46	26.12	qfq	832,194	23,087,447	-0.11%
2023-12-13	27.86	27.93	27.42	27.49	26.14	qfq	852,545	23,568,903	-1.61%
2023-12-12	27.62	28.15	27.53	27.94	26.57	qfq	918,492	25,531,943	1.20%
2023-12-11	27.01	27.66	26.55	27.61	26.26	qfq	942,627	25,633,467	2.26%
2023-12-08	27.23	27.51	26.98	27.00	25.68	qfq	935,002	25,364,004	-0.88%
2023-12-07	27.49	27.65	27.00	27.24	25.91	qfq	1,066,729	29,032,388	-0.91%
2023-12-06	27.48	27.87	27.44	27.49	26.14	qfq	1,072,138	29,575,862	0.04%
2023-12-05	27.96	27.97	27.48	27.48	26.14	qfq	879,771	24,331,825	-1.75%
2023-12-04	28.20	28.36	27.83	27.97	26.60	qfq	965,360	27,047,317	-0.39%
2023-12-01	27.98	28.35	27.57	28.08	26.71	qfq	1,044,566	29,136,018	0.32%
2023-11-30	27.82	28.21	27.50	27.99	26.62	qfq	1,061,959	29,602,574	0.61%
2023-11-29	28.45	28.45	27.82	27.82	26.46	qfq	724,668	20,355,437	-1.56%
2023-11-28	27.88	28.45	27.88	28.26	26.88	qfq	657,765	18,568,806	0.64%
2023-11-27	27.87	28.33	27.78	28.08	26.71	qfq	1,064,004	29,845,716	1.08%
2023-11-24	28.61	28.73	27.75	27.78	26.42	qfq	1,058,599	29,620,695	-2.70%
2023-11-23	28.20	28.68	28.14	28.55	27.15	qfq	887,975	25,286,416	0.88%
2023-11-22	28.91	28.98	28.30	28.30	26.91	qfq	1,073,371	30,685,119	-2.25%
2023-11-21	29.36	29.56	28.80	28.95	27.53	qfq	1,099,637	31,977,724	-1.26%
2023-11-20	29.40	29.41	28.68	29.32	27.88	qfq	1,060,461	30,810,383	0.72%
2023-11-17	29.04	29.18	28.76	29.11	27.69	qfq	863,512	25,029,083	-0.10%
2023-11-16	29.66	29.90	29.04	29.14	27.71	qfq	1,034,827	30,410,216	-1.98%
2023-11-15	29.35	29.90	29.23	29.73	28.27	qfq	1,411,728	41,807,685	2.09%
2023-11-14	29.07	29.33	28.62	29.12	27.69	qfq	1,399,547	40,783,448	0.87%
2023-11-13	28.32	29.16	28.31	28.87	27.46	qfq	1,198,241	34,431,563	1.58%
2023-11-10	28.68	28.77	28.19	28.42	27.03	qfq	885,649	25,200,542	-1.32%
2023-11-09	28.83	29.19	28.67	28.80	27.39	qfq	1,182,650	34,163,751	-0.41%
2023-11-08	29.14	29.14	28.58	28.92	27.50	qfq	1,339,012	38,636,714	-0.75%
2023-11-07	29.24	29.25	28.52	29.14	27.71	qfq	1,089,061	31,539,882	-0.34%
2023-11-06	28.46	29.46	28.42	29.24	27.81	qfq	1,942,982	56,246,635	2.78%
2023-11-03	27.67	28.56	27.67	28.45	27.06	qfq	1,629,161	46,217,401	2.82%
2023-11-02	28.10	28.44	27.66	27.67	26.32	qfq	1,129,902	31,607,521	-1.07%
2023-11-01	28.12	28.29	27.77	27.97	26.60	qfq	850,609	23,890,655	-0.32%
2023-10-31	28.58	28.58	27.68	28.06	26.69	qfq	1,453,202	40,699,996	-0.95%
2023-10-30	28.30	28.58	27.79	28.33	26.94	qfq	1,928,671	54,204,556	-0.42%
2023-10-27	28.00	28.64	27.91	28.45	27.06	qfq	1,341,853	37,974,117	0.74%
2023-10-26	28.01	28.29	27.70	28.24	26.86	qfq	1,050,906	29,387,492	0.43%
2023-10-25	28.08	28.64	28.00	28.12	26.74	qfq	1,470,472	41,528,131	0.57%
2023-10-24	27.21	28.08	27.16	27.96	26.59	qfq	1,393,690	38,749,440	3.52%
2023-10-23	28.09	28.09	26.92	27.01	25.69	qfq	1,350,133	36,855,384	-3.22%
2023-10-20	27.70	28.24	27.70	27.91	26.54	qfq	1,845,444	51,697,340	0.58%
2023-10-19	27.75	28.25	27.45	27.75	26.39	qfq	1,677,626	46,867,371	-0.57%
2023-10-18	27.98	28.21	27.42	27.91	26.54	qfq	2,082,054	57,913,329	-0.75%
2023-10-17	27.94	28.26	27.50	28.12	26.74	qfq	3,854,539	107,476,329	1.48%
2023-10-16	31.20	31.36	27.36	27.71	26.35	qfq	6,605,759	186,277,135	-11.27%
2023-10-13	32.01	32.20	31.18	31.23	29.70	qfq	1,779,380	56,123,241	-3.01%
2023-10-12	32.51	32.63	31.97	32.20	30.62	qfq	1,584,457	51,047,055	-1.08%
2023-10-11	31.66	33.05	31.20	32.55	30.96	qfq	1,987,358	64,474,326	2.84%
2023-10-10	33.67	33.76	31.61	31.65	30.10	qfq	2,480,534	79,959,429	-5.27%
2023-10-09	33.88	33.88	32.73	33.41	31.77	qfq	1,799,777	59,975,444	-1.36%
2023-09-28	34.17	34.19	33.51	33.87	32.21	qfq	1,535,644	51,988,209	-0.94%
2023-09-27	33.31	34.69	33.31	34.19	32.52	qfq	2,031,467	69,246,540	2.92%
2023-09-26	32.75	33.94	32.58	33.22	31.59	qfq	1,495,131	49,786,972	1.78%
2023-09-25	33.31	33.70	32.40	32.64	31.04	qfq	1,379,143	45,351,246	-2.60%
2023-09-22	32.46	33.62	32.46	33.51	31.87	qfq	1,300,646	43,204,499	3.23%
2023-09-21	32.60	33.39	32.35	32.46	30.87	qfq	801,557	26,185,195	-1.16%
2023-09-20	33.15	33.41	32.78	32.84	31.23	qfq	1,052,827	34,771,898	-1.71%
2023-09-19	33.80	34.33	33.30	33.41	31.77	qfq	1,166,463	39,250,054	-0.83%
2023-09-18	33.40	34.23	33.01	33.69	32.04	qfq	1,075,979	36,383,137	0.72%
2023-09-15	33.50	34.08	33.33	33.45	31.81	qfq	995,473	33,415,394	-1.04%
2023-09-14	33.54	34.20	33.27	33.80	32.15	qfq	1,339,965	45,140,857	0.27%
2023-09-13	34.48	34.51	33.44	33.71	32.06	qfq	1,125,895	38,016,914	-1.75%
2023-09-12	34.96	35.15	34.13	34.31	32.63	qfq	1,358,195	46,834,094	-1.27%
2023-09-11	35.38	35.50	34.65	34.75	33.05	qfq	1,882,827	65,985,442	-0.86%
2023-09-08	35.52	36.19	34.90	35.05	33.33	qfq	1,293,321	45,605,475	-1.99%
2023-09-07	37.83	37.83	35.70	35.76	34.01	qfq	1,856,240	66,975,582	-4.18%
2023-09-06	37.02	37.59	36.48	37.32	35.49	qfq	1,672,330	61,924,508	0.81%
2023-09-05	37.76	38.53	36.81	37.02	35.21	qfq	2,604,582	97,891,149	-1.96%
2023-09-04	36.00	38.50	35.99	37.76	35.91	qfq	3,057,302	113,552,348	4.25%
2023-09-01	35.89	37.10	35.55	36.22	34.45	qfq	2,271,069	82,339,411	0.92%
2023-08-31	35.19	36.20	33.50	35.89	34.13	qfq	3,151,204	111,257,537	2.98%
2023-08-30	34.60	35.45	34.51	34.85	33.14	qfq	1,794,772	62,921,782	1.43%
2023-08-29	32.36	34.84	32.34	34.36	32.68	qfq	2,830,045	96,006,040	5.89%
2023-08-28	36.11	36.11	32.09	32.45	30.86	qfq	3,409,554	114,097,140	-3.91%
2023-08-25	34.30	34.65	33.55	33.77	32.12	qfq	1,784,504	60,748,660	-1.55%
2023-08-24	35.27	35.87	34.14	34.30	32.62	qfq	2,496,682	86,837,312	-2.75%
2023-08-23	36.49	36.49	35.27	35.27	33.54	qfq	1,688,630	60,316,911	-3.71%
2023-08-22	36.54	37.10	35.85	36.63	34.84	qfq	2,149,533	78,297,617	-0.73%
2023-08-21	36.77	37.78	36.30	36.90	35.09	qfq	1,864,152	68,803,300	-0.08%
2023-08-18	36.85	38.53	36.37	36.93	35.12	qfq	3,290,105	123,692,371	1.21%
2023-08-17	35.51	36.50	35.29	36.49	34.70	qfq	2,201,947	79,744,512	2.10%
2023-08-16	37.19	37.60	35.74	35.74	33.99	qfq	2,186,107	79,371,765	-3.46%
2023-08-15	36.47	38.14	36.11	37.02	35.21	qfq	3,195,521	118,721,670	1.51%
2023-08-14	36.20	36.93	35.00	36.47	34.69	qfq	3,791,769	136,214,248	1.53%
2023-08-11	35.59	36.60	35.32	35.92	34.16	qfq	3,659,690	132,208,756	0.73%
2023-08-10	36.99	37.12	35.34	35.66	33.91	qfq	5,266,900	188,166,290	-3.47%
2023-08-09	37.39	38.95	36.00	36.94	35.13	qfq	8,620,541	319,996,471	-11.22%
2023-08-08	46.00	46.00	41.61	41.61	39.57	qfq	2,463,391	103,699,449	-20.00%
2023-08-07	51.15	52.45	49.53	52.01	49.46	qfq	3,075,284	157,875,708	1.68%
2023-08-04	54.34	55.43	51.08	51.15	48.65	qfq	4,658,168	245,909,342	-5.84%
2023-08-03	51.69	55.79	50.80	54.32	51.66	qfq	3,297,232	176,436,021	4.56%
2023-08-02	51.62	52.83	50.61	51.95	49.41	qfq	2,460,056	126,860,835	0.48%
2023-08-01	48.50	54.16	47.50	51.70	49.17	qfq	5,576,020	286,154,480	6.60%
2023-07-31	46.08	49.50	46.08	48.50	46.13	qfq	3,514,190	167,428,785	3.26%
2023-07-28	42.82	50.23	42.11	46.97	44.67	qfq	4,970,464	227,494,930	9.72%
2023-07-27	43.32	44.53	42.49	42.81	40.71	qfq	1,958,644	84,835,300	-1.65%
2023-07-26	43.46	43.80	42.80	43.53	41.40	qfq	1,513,973	65,584,278	-0.64%
2023-07-25	42.45	44.30	42.02	43.81	41.67	qfq	2,253,535	98,209,139	4.56%
2023-07-24	42.17	42.80	41.50	41.90	39.85	qfq	1,188,769	50,208,280	-0.14%
2023-07-21	41.50	42.33	40.58	41.96	39.91	qfq	1,988,147	83,193,146	0.05%
2023-07-20	44.49	44.69	40.50	41.94	39.89	qfq	3,767,118	158,703,849	-5.03%
2023-07-19	43.87	44.80	43.21	44.16	42.00	qfq	1,874,971	82,592,938	0.66%
2023-07-18	43.76	44.70	43.11	43.87	41.72	qfq	1,967,124	86,390,940	-1.48%