SECURITY DETAIL · RAW DATA

惠威科技002888.SZ

ASZSECNYSTOCK

最近收盘价15.742026-07-17

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）4,216,940

成交额（元）68,246,591

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
2026-05-27	2026-06-02	cash_dividend	0.135	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.204	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-12	cash_dividend	0.068	—	—	—	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	16.59	16.94	15.50	15.74	15.74	qfq	4,216,940	68,246,591	-6.42%
2026-07-16	16.85	17.89	16.74	16.82	16.82	qfq	4,201,920	72,698,087	-1.29%
2026-07-15	17.20	17.50	16.86	17.04	17.04	qfq	2,554,200	43,798,760	-0.93%
2026-07-14	16.92	17.65	16.74	17.20	17.20	qfq	3,755,701	64,415,044	2.38%
2026-07-13	18.47	18.47	16.76	16.80	16.80	qfq	3,589,800	62,208,884	-9.09%
2026-07-10	18.55	19.00	18.46	18.48	18.48	qfq	2,545,200	47,607,754	-0.38%
2026-07-09	18.45	18.84	17.70	18.55	18.55	qfq	3,627,821	66,541,538	0.27%
2026-07-08	19.23	19.23	18.22	18.50	18.50	qfq	3,053,900	56,738,348	-3.80%
2026-07-07	19.95	20.43	19.16	19.23	19.23	qfq	2,336,100	45,845,674	-3.17%
2026-07-06	20.76	20.79	19.81	19.86	19.86	qfq	2,609,000	52,814,876	-4.52%
2026-07-03	21.21	21.31	20.78	20.80	20.80	qfq	2,465,300	51,775,839	-1.89%
2026-07-02	21.90	21.93	21.09	21.20	21.20	qfq	2,957,700	63,552,935	-2.12%
2026-07-01	22.08	22.15	21.35	21.66	21.66	qfq	2,846,200	61,514,892	-1.46%
2026-06-30	20.90	21.98	20.51	21.98	21.98	qfq	3,330,100	70,886,309	6.70%
2026-06-29	21.77	21.79	20.51	20.60	20.60	qfq	4,437,000	92,406,763	-5.37%
2026-06-26	22.40	22.79	21.71	21.77	21.77	qfq	4,224,900	93,283,426	-3.46%
2026-06-25	23.07	23.10	22.22	22.55	22.55	qfq	4,993,650	112,547,577	-1.96%
2026-06-24	22.62	23.22	22.46	23.00	23.00	qfq	3,912,700	89,808,072	1.63%
2026-06-23	22.48	23.09	22.30	22.63	22.63	qfq	4,681,574	106,127,737	0.67%
2026-06-22	21.88	22.78	21.50	22.48	22.48	qfq	6,093,760	134,709,944	3.17%
2026-06-18	20.45	21.95	20.09	21.79	21.79	qfq	6,910,761	146,671,532	7.08%
2026-06-17	19.18	20.80	18.96	20.35	20.35	qfq	6,164,020	123,553,105	5.44%
2026-06-16	19.65	19.73	19.11	19.30	19.30	qfq	3,468,210	67,217,541	-2.18%
2026-06-15	19.64	20.35	19.36	19.73	19.73	qfq	4,684,640	92,686,164	0.56%
2026-06-12	18.70	19.79	18.41	19.62	19.62	qfq	6,453,899	124,340,091	6.57%
2026-06-11	18.82	18.83	18.00	18.41	18.41	qfq	3,479,620	64,106,029	-2.85%
2026-06-10	19.03	19.42	18.53	18.95	18.95	qfq	3,743,600	70,908,906	-1.76%
2026-06-09	19.95	20.17	19.18	19.29	19.29	qfq	5,773,620	113,095,901	-2.23%
2026-06-08	19.35	20.65	19.32	19.73	19.73	qfq	8,230,120	164,983,637	-1.45%
2026-06-05	18.84	20.67	18.50	20.02	20.02	qfq	9,172,000	182,387,007	6.55%
2026-06-04	18.41	19.37	18.10	18.79	18.79	qfq	4,469,600	83,719,005	0.54%
2026-06-03	19.21	19.48	18.52	18.69	18.69	qfq	5,359,659	101,208,683	-3.31%
2026-06-02	18.85	19.61	18.20	19.33	19.33	qfq	6,583,200	124,406,655	3.15%
2026-06-01	18.29	18.96	17.70	18.74	18.61	qfq	5,625,994	104,751,848	2.35%
2026-05-29	19.37	19.37	18.01	18.31	18.18	qfq	6,824,380	128,115,143	-4.98%
2026-05-28	20.00	20.33	18.86	19.27	19.13	qfq	7,241,980	141,516,264	-0.36%
2026-05-27	19.91	20.60	19.18	19.34	19.20	qfq	7,993,534	157,874,168	-2.81%
2026-05-26	19.75	20.87	19.11	19.90	19.76	qfq	13,949,080	279,023,902	-4.56%
2026-05-25	21.21	22.22	20.85	20.85	20.70	qfq	7,883,940	165,157,885	-10.01%
2026-05-22	25.49	25.49	23.17	23.17	23.00	qfq	3,539,700	83,783,867	-9.98%
2026-05-21	23.40	25.74	23.40	25.74	25.55	qfq	15,663,400	392,898,100	10.00%
2026-05-20	23.94	24.40	22.89	23.40	23.23	qfq	17,536,854	413,683,997	-3.03%
2026-05-19	25.00	25.41	22.80	24.13	23.96	qfq	24,238,570	590,381,151	-2.07%
2026-05-18	22.33	24.64	22.01	24.64	24.46	qfq	11,505,930	277,317,084	10.00%
2026-05-15	21.15	22.56	21.07	22.40	22.24	qfq	11,255,200	248,578,164	5.91%
2026-05-14	21.10	22.18	20.80	21.15	21.00	qfq	9,035,439	194,409,350	0.24%
2026-05-13	21.21	21.40	20.67	21.10	20.95	qfq	5,034,300	105,825,238	-0.61%
2026-05-12	20.82	21.39	20.46	21.23	21.08	qfq	4,780,340	100,071,289	1.77%
2026-05-11	20.93	20.93	20.14	20.86	20.71	qfq	3,244,900	66,554,941	2.15%
2026-05-08	20.10	20.73	19.80	20.42	20.27	qfq	2,729,780	55,522,499	1.69%
2026-05-07	19.58	20.28	19.49	20.08	19.94	qfq	3,542,900	70,792,932	2.55%
2026-05-06	19.09	19.69	19.09	19.58	19.44	qfq	3,332,740	65,046,590	2.62%
2026-04-30	18.94	19.15	18.89	19.08	18.94	qfq	1,830,100	34,824,752	0.85%
2026-04-29	18.51	19.06	18.45	18.92	18.78	qfq	2,982,200	56,273,788	2.22%
2026-04-28	18.66	18.74	18.25	18.51	18.38	qfq	3,250,000	60,171,606	-0.80%
2026-04-27	18.22	18.80	17.36	18.66	18.53	qfq	3,891,640	70,412,560	-0.59%
2026-04-24	18.72	18.86	18.30	18.77	18.63	qfq	1,775,800	33,012,020	0.43%
2026-04-23	19.10	19.10	18.61	18.69	18.56	qfq	1,760,300	33,065,619	-2.10%
2026-04-22	19.05	19.11	18.88	19.09	18.95	qfq	1,541,700	29,346,194	-0.05%
2026-04-21	19.07	19.12	18.90	19.10	18.96	qfq	1,587,500	30,171,438	0.16%
2026-04-20	19.05	19.13	18.76	19.07	18.93	qfq	1,776,240	33,790,869	0.47%
2026-04-17	19.02	19.15	18.86	18.98	18.84	qfq	1,769,000	33,621,041	-0.16%
2026-04-16	18.84	19.07	18.62	19.01	18.87	qfq	1,999,300	37,723,304	0.85%
2026-04-15	19.14	19.18	18.78	18.85	18.71	qfq	2,172,400	41,174,318	-1.05%
2026-04-14	18.69	19.18	18.31	19.05	18.91	qfq	3,678,520	69,415,273	3.14%
2026-04-13	18.64	18.64	18.27	18.47	18.34	qfq	1,390,300	25,564,726	-0.27%
2026-04-10	18.49	18.67	18.28	18.52	18.39	qfq	2,154,000	39,899,673	1.04%
2026-04-09	18.57	18.63	18.25	18.33	18.20	qfq	1,750,800	32,214,101	-1.82%
2026-04-08	18.56	18.75	18.18	18.67	18.54	qfq	2,404,300	44,574,373	4.59%
2026-04-07	17.42	17.99	17.29	17.85	17.72	qfq	1,894,300	33,702,659	2.47%
2026-04-03	18.07	18.10	17.28	17.42	17.29	qfq	2,306,060	40,418,012	-2.84%
2026-04-02	18.51	18.51	17.76	17.93	17.80	qfq	1,779,500	32,100,686	-2.87%
2026-04-01	18.58	18.67	18.11	18.46	18.33	qfq	1,632,000	30,011,130	1.37%
2026-03-31	18.66	18.84	18.15	18.21	18.08	qfq	1,796,540	33,182,358	-2.41%
2026-03-30	18.29	18.66	18.17	18.66	18.53	qfq	1,904,020	35,185,408	0.76%
2026-03-27	18.01	18.62	17.91	18.52	18.39	qfq	1,815,060	33,368,818	1.70%
2026-03-26	18.48	18.78	18.02	18.21	18.08	qfq	1,903,280	34,860,174	-1.94%
2026-03-25	18.61	18.80	18.40	18.57	18.44	qfq	2,599,980	48,331,073	0.70%
2026-03-24	17.94	18.46	17.47	18.44	18.31	qfq	3,719,880	66,849,915	4.48%
2026-03-23	18.61	18.78	17.45	17.65	17.52	qfq	3,896,920	70,555,879	-6.61%
2026-03-20	19.66	19.70	18.89	18.90	18.76	qfq	2,698,500	51,694,960	-3.18%
2026-03-19	19.90	20.12	19.37	19.52	19.38	qfq	2,250,920	44,353,198	-3.22%
2026-03-18	19.81	20.20	19.62	20.17	20.02	qfq	1,852,140	36,890,316	2.33%
2026-03-17	20.16	20.26	19.63	19.71	19.57	qfq	1,585,900	31,608,889	-1.89%
2026-03-16	20.10	20.24	19.91	20.09	19.95	qfq	1,668,300	33,443,188	0.05%
2026-03-13	19.99	20.33	19.80	20.08	19.94	qfq	2,041,020	41,086,341	0.40%
2026-03-12	20.38	20.47	19.95	20.00	19.86	qfq	2,241,520	45,142,052	-2.06%
2026-03-11	21.00	21.19	20.38	20.42	20.27	qfq	2,390,920	49,424,719	-2.62%
2026-03-10	20.50	21.05	20.50	20.97	20.82	qfq	2,494,520	52,016,741	3.30%
2026-03-09	20.39	20.60	20.03	20.30	20.15	qfq	2,174,180	44,046,614	-2.07%
2026-03-06	20.38	20.77	20.34	20.73	20.58	qfq	1,731,500	35,713,743	1.72%
2026-03-05	20.48	20.73	20.30	20.38	20.23	qfq	2,129,300	43,694,077	1.49%
2026-03-04	19.98	20.39	19.70	20.08	19.94	qfq	2,126,000	42,728,567	-0.40%
2026-03-03	20.98	21.28	20.07	20.16	20.01	qfq	3,600,540	74,501,667	-3.72%
2026-03-02	21.51	21.92	20.79	20.94	20.79	qfq	4,750,500	100,873,996	-4.12%
2026-02-27	21.40	21.85	21.05	21.84	21.68	qfq	3,331,600	71,502,223	2.06%
2026-02-26	21.43	21.80	21.21	21.40	21.25	qfq	2,445,120	52,516,321	-0.23%
2026-02-25	21.66	21.85	21.42	21.45	21.30	qfq	2,423,750	52,363,381	-0.88%
2026-02-24	21.54	21.68	21.20	21.64	21.48	qfq	2,382,300	51,212,056	1.17%
2026-02-13	21.15	21.72	21.09	21.39	21.24	qfq	2,586,700	55,623,475	0.75%
2026-02-12	21.60	21.63	21.20	21.23	21.08	qfq	2,589,769	55,383,696	-1.71%
2026-02-11	21.83	21.95	21.56	21.60	21.44	qfq	2,352,200	51,016,465	-1.37%
2026-02-10	21.54	22.05	21.48	21.90	21.74	qfq	3,774,849	82,464,364	1.58%
2026-02-09	21.37	21.70	21.37	21.56	21.40	qfq	3,090,080	66,586,918	0.56%
2026-02-06	21.50	21.74	21.35	21.44	21.29	qfq	2,954,000	63,687,259	-0.74%
2026-02-05	21.55	21.72	21.33	21.60	21.44	qfq	3,002,940	64,654,302	0.23%
2026-02-04	21.56	21.79	21.21	21.55	21.39	qfq	4,103,540	88,140,551	-0.05%
2026-02-03	21.19	21.86	21.11	21.56	21.40	qfq	5,840,386	125,728,030	2.08%
2026-02-02	21.00	21.48	20.89	21.12	20.97	qfq	4,889,960	104,052,346	0.57%
2026-01-30	20.50	21.16	20.44	21.00	20.85	qfq	3,940,120	82,296,071	1.94%
2026-01-29	20.81	21.32	20.52	20.60	20.45	qfq	4,130,420	86,417,307	-1.39%
2026-01-28	20.85	21.08	20.50	20.89	20.74	qfq	4,077,160	84,990,775	0.19%
2026-01-27	20.90	21.04	20.15	20.85	20.70	qfq	3,506,020	72,296,107	-0.52%
2026-01-26	20.90	21.07	20.70	20.96	20.81	qfq	3,724,120	77,680,260	-0.43%
2026-01-23	21.23	21.26	20.71	21.05	20.90	qfq	4,101,620	85,836,132	-0.80%
2026-01-22	21.35	21.44	20.98	21.22	21.07	qfq	3,580,970	75,659,647	-0.42%
2026-01-21	20.91	21.33	20.70	21.31	21.16	qfq	5,099,760	107,583,033	1.96%
2026-01-20	20.84	21.15	20.66	20.90	20.75	qfq	3,559,160	74,276,822	0.24%
2026-01-19	20.70	20.92	20.68	20.85	20.70	qfq	3,045,260	63,390,456	0.24%
2026-01-16	20.72	20.96	20.48	20.80	20.65	qfq	4,324,100	89,610,435	0.48%
2026-01-15	20.88	21.08	20.48	20.70	20.55	qfq	3,985,820	82,514,580	-0.58%
2026-01-14	20.66	21.07	20.40	20.82	20.67	qfq	7,616,380	158,212,475	0.77%
2026-01-13	20.70	21.17	20.38	20.66	20.51	qfq	9,819,740	203,830,479	0.29%
2026-01-12	20.23	20.60	19.94	20.60	20.45	qfq	6,460,400	131,252,579	2.54%
2026-01-09	19.85	20.17	19.59	20.09	19.95	qfq	5,908,900	117,456,117	1.52%
2026-01-08	19.48	19.88	19.35	19.79	19.65	qfq	4,077,260	80,255,768	1.49%
2026-01-07	19.82	19.82	19.37	19.50	19.36	qfq	4,204,860	82,318,181	-1.61%
2026-01-06	19.56	20.04	19.56	19.82	19.68	qfq	4,795,600	95,133,313	0.71%
2026-01-05	19.72	19.88	19.50	19.68	19.54	qfq	4,368,080	85,998,829	0.46%
2025-12-31	20.22	20.40	19.37	19.59	19.45	qfq	5,276,980	104,144,595	-0.91%
2025-12-30	19.90	20.03	19.75	19.77	19.63	qfq	3,865,800	76,800,776	-1.49%
2025-12-29	20.14	20.27	19.78	20.07	19.93	qfq	4,250,021	84,928,911	-0.35%
2025-12-26	20.26	20.36	19.89	20.14	19.99	qfq	4,545,500	91,398,048	-0.59%
2025-12-25	20.44	20.60	20.05	20.26	20.11	qfq	5,987,900	121,115,121	-0.83%
2025-12-24	20.64	20.97	20.25	20.43	20.28	qfq	12,612,069	260,191,596	-1.54%
2025-12-23	18.86	20.75	18.76	20.75	20.60	qfq	12,608,270	252,695,018	10.02%
2025-12-22	18.69	18.92	18.55	18.86	18.72	qfq	3,595,800	67,397,455	0.91%
2025-12-19	18.05	18.75	18.04	18.69	18.56	qfq	4,746,780	87,856,203	3.20%
2025-12-18	18.11	18.35	17.90	18.11	17.98	qfq	3,629,320	65,925,299	-0.44%
2025-12-17	18.21	18.30	17.72	18.19	18.06	qfq	3,869,662	69,613,492	-0.38%
2025-12-16	18.68	18.76	18.22	18.26	18.13	qfq	3,080,540	56,767,753	-2.30%
2025-12-15	18.39	19.08	18.08	18.69	18.56	qfq	5,124,400	95,560,908	1.14%
2025-12-12	19.00	19.10	18.40	18.48	18.35	qfq	4,821,600	90,049,172	-2.74%
2025-12-11	19.72	19.79	18.95	19.00	18.86	qfq	4,048,140	77,901,993	-3.65%
2025-12-10	19.95	20.13	19.62	19.72	19.58	qfq	3,965,049	78,521,172	-1.74%
2025-12-09	20.26	20.30	20.03	20.07	19.93	qfq	4,906,700	98,924,836	-1.33%
2025-12-08	20.26	20.55	19.98	20.34	20.19	qfq	8,307,122	168,152,836	0.39%
2025-12-05	19.52	20.44	19.00	20.26	20.11	qfq	11,181,581	221,479,075	2.58%
2025-12-04	21.03	21.15	19.30	19.75	19.61	qfq	13,088,401	261,064,839	-7.49%
2025-12-03	21.92	22.30	20.97	21.35	21.20	qfq	13,420,500	286,952,397	-2.47%
2025-12-02	22.20	22.55	21.74	21.89	21.73	qfq	19,496,864	427,878,171	-4.37%
2025-12-01	20.86	22.89	20.79	22.89	22.73	qfq	17,141,328	370,504,759	10.00%
2025-11-28	21.99	21.99	20.58	20.81	20.66	qfq	23,129,186	487,455,488	-5.37%
2025-11-27	20.28	21.99	20.04	21.99	21.83	qfq	16,301,448	350,026,295	10.01%
2025-11-26	20.10	20.99	19.90	19.99	19.85	qfq	9,028,370	183,893,801	-1.04%
2025-11-25	20.12	20.49	20.05	20.20	20.05	qfq	8,187,752	165,995,505	0.35%
2025-11-24	19.90	20.30	19.65	20.13	19.98	qfq	8,473,934	169,863,789	1.16%
2025-11-21	19.80	20.38	19.51	19.90	19.76	qfq	8,016,300	159,605,226	-1.29%
2025-11-20	19.52	21.39	19.31	20.16	20.01	qfq	11,437,755	230,883,716	3.28%
2025-11-19	19.73	19.92	19.31	19.52	19.38	qfq	4,783,995	93,581,113	-2.11%
2025-11-18	19.67	20.18	19.43	19.94	19.80	qfq	7,359,289	145,965,483	1.94%
2025-11-17	19.57	19.67	19.35	19.56	19.42	qfq	6,058,860	118,322,722	-1.06%
2025-11-14	19.42	20.09	18.96	19.77	19.63	qfq	11,820,360	230,780,552	2.33%
2025-11-13	18.56	20.48	18.43	19.32	19.18	qfq	11,428,292	224,770,118	3.76%
2025-11-12	18.70	18.82	18.54	18.62	18.49	qfq	1,632,400	30,447,472	-0.43%
2025-11-11	18.88	18.92	18.58	18.70	18.57	qfq	1,504,900	28,195,971	-0.74%
2025-11-10	18.59	18.86	18.51	18.84	18.70	qfq	2,281,020	42,782,294	1.51%
2025-11-07	18.55	18.60	18.34	18.56	18.43	qfq	1,800,900	33,279,067	-0.11%
2025-11-06	18.58	18.70	18.34	18.58	18.45	qfq	1,453,000	26,885,355	0.00%
2025-11-05	18.40	18.69	18.26	18.58	18.45	qfq	2,002,900	37,113,389	0.60%
2025-11-04	18.27	18.64	18.11	18.47	18.34	qfq	2,911,860	53,402,279	0.93%
2025-11-03	18.22	18.39	18.02	18.30	18.17	qfq	3,259,900	59,411,396	0.49%
2025-10-31	18.16	18.31	18.00	18.21	18.08	qfq	2,820,800	51,385,033	0.33%
2025-10-30	18.41	18.41	17.90	18.15	18.02	qfq	3,941,840	71,565,355	-1.41%
2025-10-29	19.00	19.09	18.32	18.41	18.28	qfq	4,201,170	77,778,548	-4.01%
2025-10-28	19.15	19.34	18.98	19.18	19.04	qfq	2,233,316	42,942,713	0.16%
2025-10-27	19.12	19.27	18.93	19.15	19.01	qfq	3,195,089	61,108,361	0.74%
2025-10-24	18.96	19.32	18.92	19.01	18.87	qfq	4,083,800	78,175,041	0.42%
2025-10-23	18.50	18.98	18.48	18.93	18.79	qfq	2,358,600	44,273,834	1.23%
2025-10-22	18.38	18.75	18.30	18.70	18.57	qfq	2,386,840	44,423,835	1.85%
2025-10-21	18.44	18.54	18.15	18.36	18.23	qfq	2,480,220	45,406,149	0.38%
2025-10-20	17.89	18.33	17.85	18.29	18.16	qfq	3,183,340	57,912,260	3.51%
2025-10-17	18.12	18.31	17.67	17.67	17.54	qfq	2,694,200	48,365,849	-2.97%
2025-10-16	18.64	18.79	17.97	18.21	18.08	qfq	3,649,260	66,768,524	-2.04%
2025-10-15	18.38	18.64	18.20	18.59	18.46	qfq	3,748,280	69,161,775	1.92%
2025-10-14	19.26	19.36	18.17	18.24	18.11	qfq	5,344,951	100,344,670	-4.80%
2025-10-13	18.70	19.22	17.95	19.16	19.02	qfq	4,351,620	81,519,390	-0.47%
2025-10-10	19.57	19.65	19.05	19.25	19.11	qfq	3,792,020	73,076,637	-0.93%
2025-10-09	19.77	19.88	19.33	19.43	19.29	qfq	4,921,640	96,055,609	-1.87%
2025-09-30	19.56	19.90	19.36	19.80	19.66	qfq	5,685,900	111,838,326	1.07%
2025-09-29	19.12	19.62	19.05	19.59	19.45	qfq	4,316,200	83,946,111	2.35%
2025-09-26	19.15	19.58	18.85	19.14	19.00	qfq	3,332,660	63,933,714	-0.83%
2025-09-25	19.55	19.76	19.27	19.30	19.16	qfq	4,107,120	80,225,477	-1.28%
2025-09-24	19.40	19.64	19.16	19.55	19.41	qfq	3,680,100	71,730,032	-0.26%
2025-09-23	19.47	19.60	19.02	19.60	19.46	qfq	4,833,000	93,153,547	0.51%
2025-09-22	18.76	19.50	18.76	19.50	19.36	qfq	5,675,202	109,255,764	2.85%
2025-09-19	18.56	19.00	18.37	18.96	18.82	qfq	3,715,100	69,715,800	2.16%
2025-09-18	18.97	19.06	18.41	18.56	18.43	qfq	3,193,600	59,980,570	-2.21%
2025-09-17	18.97	19.20	18.96	18.98	18.84	qfq	3,078,993	58,693,078	0.11%
2025-09-16	18.82	18.96	18.63	18.96	18.82	qfq	2,658,480	50,087,586	0.96%
2025-09-15	18.82	18.91	18.60	18.78	18.64	qfq	2,076,073	38,868,469	-0.21%
2025-09-12	18.81	18.95	18.75	18.82	18.68	qfq	2,938,780	55,433,220	0.05%
2025-09-11	18.58	18.94	18.35	18.81	18.67	qfq	3,385,000	63,168,493	1.02%
2025-09-10	18.81	18.98	18.61	18.62	18.49	qfq	2,594,314	48,635,115	-0.96%
2025-09-09	19.22	19.23	18.64	18.80	18.66	qfq	3,281,820	61,862,900	-2.19%
2025-09-08	19.17	19.29	18.97	19.22	19.08	qfq	3,145,280	60,150,602	0.26%
2025-09-05	18.83	19.17	18.51	19.17	19.03	qfq	3,568,320	67,727,544	2.08%
2025-09-04	19.00	19.29	18.43	18.78	18.64	qfq	4,837,320	91,620,677	-0.69%
2025-09-03	19.35	19.60	18.85	18.91	18.77	qfq	5,107,100	97,862,033	-2.63%
2025-09-02	19.62	20.12	19.26	19.42	19.28	qfq	9,677,354	189,558,554	-2.02%
2025-09-01	20.76	20.86	19.71	19.82	19.68	qfq	15,139,004	309,391,654	4.54%
2025-08-29	19.53	19.56	18.90	18.96	18.82	qfq	5,247,053	100,307,758	-2.92%
2025-08-28	19.82	20.17	18.83	19.53	19.39	qfq	8,416,893	164,053,295	-2.30%
2025-08-27	20.32	21.05	19.81	19.99	19.85	qfq	12,784,580	262,371,065	-3.06%
2025-08-26	20.10	21.20	19.88	20.62	20.47	qfq	15,402,460	315,638,294	3.05%
2025-08-25	20.02	20.08	19.76	20.01	19.87	qfq	7,300,274	145,493,659	0.20%
2025-08-22	20.15	20.25	19.78	19.97	19.83	qfq	8,237,724	164,654,778	-0.55%
2025-08-21	20.78	21.02	19.98	20.08	19.94	qfq	17,430,813	354,283,409	-5.28%
2025-08-20	19.38	21.20	19.13	21.20	21.05	qfq	9,307,964	192,151,848	10.02%
2025-08-19	19.06	19.37	18.87	19.27	19.13	qfq	3,456,780	66,313,585	1.85%
2025-08-18	18.92	19.16	18.83	18.92	18.78	qfq	2,946,100	55,988,723	0.26%
2025-08-15	18.85	19.10	18.81	18.87	18.73	qfq	2,697,800	51,050,809	0.05%
2025-08-14	19.21	19.30	18.86	18.86	18.72	qfq	2,843,844	54,058,284	-1.72%
2025-08-13	19.39	19.49	19.12	19.19	19.05	qfq	3,167,800	60,815,083	-0.83%
2025-08-12	19.75	19.91	19.15	19.35	19.21	qfq	5,818,420	112,538,043	-2.81%
2025-08-11	19.24	19.92	18.98	19.91	19.77	qfq	5,135,560	101,024,488	3.48%
2025-08-08	19.13	19.30	18.88	19.24	19.10	qfq	2,038,776	38,912,380	0.52%
2025-08-07	19.16	19.41	19.05	19.14	19.00	qfq	2,294,136	44,082,035	-0.57%
2025-08-06	19.08	19.35	18.99	19.25	19.11	qfq	2,761,400	53,115,855	1.16%
2025-08-05	18.79	19.05	18.78	19.03	18.89	qfq	2,486,280	47,108,545	1.87%
2025-08-04	18.45	18.74	18.38	18.68	18.55	qfq	1,745,100	32,498,118	0.59%
2025-08-01	18.45	18.64	18.25	18.57	18.44	qfq	2,248,220	41,596,677	1.14%
2025-07-31	18.63	18.93	18.28	18.36	18.23	qfq	1,999,519	37,128,709	-1.55%
2025-07-30	18.91	18.92	18.43	18.65	18.52	qfq	2,074,620	38,637,169	-1.43%
2025-07-29	18.80	19.00	18.68	18.92	18.78	qfq	1,684,480	31,722,762	0.00%
2025-07-28	18.83	18.96	18.74	18.92	18.78	qfq	1,707,800	32,258,453	0.48%
2025-07-25	18.68	18.83	18.51	18.83	18.69	qfq	2,118,936	39,603,502	1.18%
2025-07-24	18.51	18.79	18.51	18.61	18.48	qfq	2,166,380	40,400,066	0.38%
2025-07-23	18.64	18.70	18.42	18.54	18.41	qfq	2,312,060	42,929,070	-0.70%
2025-07-22	18.91	18.91	18.56	18.67	18.54	qfq	2,170,400	40,633,476	-0.95%
2025-07-21	18.78	18.87	18.50	18.85	18.71	qfq	1,798,120	33,781,946	0.69%
2025-07-18	18.76	18.76	18.50	18.72	18.59	qfq	1,583,300	29,481,568	0.21%
2025-07-17	18.46	19.00	18.35	18.68	18.55	qfq	2,977,499	55,667,019	1.08%
2025-07-16	18.32	18.66	18.23	18.48	18.35	qfq	2,528,379	46,646,957	0.93%
2025-07-15	18.45	18.49	18.02	18.31	18.18	qfq	1,786,700	32,642,594	-0.76%
2025-07-14	18.39	18.46	18.23	18.45	18.32	qfq	1,836,480	33,721,334	0.93%
2025-07-11	18.37	18.44	18.13	18.28	18.15	qfq	1,762,682	32,170,990	-0.49%
2025-07-10	18.13	18.52	18.13	18.37	18.24	qfq	1,855,120	34,057,268	0.05%
2025-07-09	18.35	18.44	18.25	18.36	18.23	qfq	1,903,720	34,910,495	-0.11%
2025-07-08	18.15	18.44	18.06	18.38	18.25	qfq	2,978,405	54,548,237	2.11%
2025-07-07	17.86	18.05	17.86	18.00	17.87	qfq	1,515,200	27,222,520	0.00%
2025-07-04	18.09	18.28	17.88	18.00	17.87	qfq	2,204,820	39,854,016	-1.32%
2025-07-03	18.12	18.30	17.91	18.24	18.11	qfq	2,744,082	49,755,003	1.11%
2025-07-02	18.09	18.09	17.85	18.04	17.91	qfq	1,890,002	33,876,098	-0.28%
2025-07-01	18.12	18.19	17.90	18.09	17.96	qfq	1,827,500	33,038,898	-0.28%
2025-06-30	18.16	18.19	17.99	18.14	18.01	qfq	1,934,300	35,031,139	0.78%
2025-06-27	18.07	18.13	17.80	18.00	17.87	qfq	1,843,000	33,099,158	0.56%
2025-06-26	18.00	18.13	17.83	17.90	17.77	qfq	2,235,100	40,204,126	-0.56%
2025-06-25	17.95	18.08	17.80	18.00	17.87	qfq	2,304,300	41,358,037	0.28%
2025-06-24	17.58	17.96	17.56	17.95	17.82	qfq	3,021,720	53,755,834	2.81%
2025-06-23	16.81	17.52	16.65	17.46	17.33	qfq	2,866,500	49,668,339	3.87%
2025-06-20	17.18	17.47	16.81	16.81	16.69	qfq	2,124,800	36,199,987	-2.15%
2025-06-19	17.56	17.74	17.10	17.18	17.06	qfq	2,451,900	42,806,341	-2.16%
2025-06-18	17.35	17.56	17.19	17.56	17.43	qfq	2,036,900	35,472,675	1.21%
2025-06-17	17.45	17.67	17.23	17.35	17.23	qfq	2,179,720	37,964,440	-0.91%
2025-06-16	17.30	17.64	17.11	17.51	17.18	qfq	2,243,500	39,300,815	1.68%
2025-06-13	17.80	17.87	17.03	17.22	16.90	qfq	3,424,000	59,291,054	-3.69%
2025-06-12	17.70	17.99	17.62	17.88	17.54	qfq	2,454,060	43,907,057	0.51%
2025-06-11	17.76	18.06	17.74	17.79	17.46	qfq	2,027,500	36,320,838	0.68%
2025-06-10	18.04	18.04	17.47	17.67	17.34	qfq	2,092,430	37,145,316	-1.72%
2025-06-09	17.98	18.10	17.90	17.98	17.64	qfq	1,844,300	33,159,146	0.28%
2025-06-06	17.91	17.97	17.74	17.93	17.59	qfq	1,574,430	28,130,523	0.11%
2025-06-05	18.20	18.20	17.84	17.91	17.57	qfq	2,344,600	42,097,491	-0.72%
2025-06-04	17.71	18.10	17.71	18.04	17.70	qfq	2,268,120	40,731,939	1.69%
2025-06-03	17.70	18.00	17.40	17.74	17.41	qfq	2,216,360	39,489,746	0.74%
2025-05-30	17.94	17.95	17.57	17.61	17.28	qfq	1,871,200	33,099,378	-1.84%
2025-05-29	17.67	17.98	17.57	17.94	17.60	qfq	2,265,499	40,499,105	1.99%
2025-05-28	17.70	17.91	17.51	17.59	17.26	qfq	1,152,700	20,304,779	-0.62%
2025-05-27	17.87	18.00	17.66	17.70	17.37	qfq	1,308,900	23,202,319	-0.84%
2025-05-26	17.48	17.85	17.30	17.85	17.51	qfq	1,755,300	31,095,064	2.00%
2025-05-23	17.80	17.91	17.48	17.50	17.17	qfq	2,295,200	40,562,860	-2.34%
2025-05-22	17.76	18.18	17.71	17.92	17.58	qfq	2,939,620	52,877,667	0.17%
2025-05-21	18.09	18.09	17.73	17.89	17.55	qfq	1,858,500	33,255,474	-1.05%
2025-05-20	18.01	18.09	17.79	18.08	17.74	qfq	2,186,480	39,343,699	0.72%
2025-05-19	17.83	17.99	17.52	17.95	17.61	qfq	2,304,960	40,985,748	1.41%
2025-05-16	17.70	17.89	17.50	17.70	17.37	qfq	2,045,600	36,390,966	0.17%
2025-05-15	17.90	17.96	17.55	17.67	17.34	qfq	1,742,879	30,786,762	-1.40%
2025-05-14	17.91	18.16	17.75	17.92	17.58	qfq	2,712,600	48,526,852	-0.78%
2025-05-13	18.24	18.40	17.98	18.06	17.72	qfq	3,571,959	64,822,080	-0.99%
2025-05-12	18.20	18.26	17.95	18.24	17.90	qfq	2,398,539	43,424,242	1.16%
2025-05-09	18.05	18.18	17.91	18.03	17.69	qfq	2,153,600	38,830,609	-0.66%
2025-05-08	17.89	18.29	17.71	18.15	17.81	qfq	2,786,400	50,334,974	1.74%
2025-05-07	17.66	17.96	17.36	17.84	17.51	qfq	4,282,000	75,673,327	2.47%
2025-05-06	17.26	17.46	17.10	17.41	17.08	qfq	2,337,360	40,487,509	2.05%
2025-04-30	16.96	17.26	16.94	17.06	16.74	qfq	1,894,580	32,390,764	0.71%
2025-04-29	16.48	17.04	16.38	16.94	16.62	qfq	2,665,299	44,949,384	2.48%
2025-04-28	16.71	16.98	16.50	16.53	16.22	qfq	2,317,340	38,523,558	-2.76%
2025-04-25	17.04	17.36	16.93	17.00	16.68	qfq	2,550,260	43,590,768	-0.64%
2025-04-24	16.92	17.56	16.88	17.11	16.79	qfq	4,781,640	82,617,342	1.06%
2025-04-23	16.86	17.06	16.70	16.93	16.61	qfq	1,871,700	31,607,763	1.50%
2025-04-22	16.82	16.82	16.51	16.68	16.37	qfq	1,639,140	27,264,526	0.91%
2025-04-21	16.30	16.61	16.18	16.53	16.22	qfq	1,559,500	25,690,711	1.04%
2025-04-18	16.30	16.49	16.08	16.36	16.05	qfq	1,726,000	28,126,172	0.18%
2025-04-17	16.12	16.48	16.01	16.33	16.02	qfq	1,858,890	30,390,856	1.49%
2025-04-16	16.62	16.62	15.76	16.09	15.79	qfq	1,936,800	31,246,982	-2.19%
2025-04-15	16.36	16.58	16.32	16.45	16.14	qfq	2,002,100	32,866,828	0.55%
2025-04-14	16.46	16.56	16.08	16.36	16.05	qfq	3,004,580	49,295,932	3.54%
2025-04-11	15.50	15.98	15.41	15.80	15.50	qfq	2,543,840	40,269,740	1.28%
2025-04-10	15.31	15.85	15.26	15.60	15.31	qfq	4,497,100	69,970,412	5.83%
2025-04-09	14.35	14.97	13.01	14.74	14.46	qfq	4,490,700	63,404,914	2.29%
2025-04-08	14.94	15.55	14.02	14.41	14.14	qfq	5,075,002	74,162,376	-7.51%
2025-04-07	16.13	16.13	15.58	15.58	15.29	qfq	2,306,200	36,180,867	-9.99%
2025-04-03	17.21	17.48	17.01	17.31	16.99	qfq	1,705,389	29,407,679	-0.63%
2025-04-02	17.58	17.62	17.37	17.42	17.09	qfq	1,597,000	27,894,416	-0.74%
2025-04-01	17.46	17.74	17.36	17.55	17.22	qfq	1,943,120	34,201,467	0.75%
2025-03-31	17.62	17.62	16.96	17.42	17.09	qfq	3,152,100	54,442,909	-1.30%
2025-03-28	18.18	18.23	17.59	17.65	17.32	qfq	2,966,539	52,932,677	-2.65%
2025-03-27	18.33	18.33	17.90	18.13	17.79	qfq	2,774,960	50,320,108	-1.09%
2025-03-26	17.94	18.48	17.85	18.33	17.99	qfq	3,299,099	60,406,990	1.16%
2025-03-25	18.54	18.74	18.04	18.12	17.78	qfq	5,471,060	100,204,077	-4.43%
2025-03-24	19.71	20.12	18.00	18.96	18.60	qfq	8,842,700	171,590,366	-3.76%
2025-03-21	19.30	19.82	19.03	19.70	19.33	qfq	7,061,960	137,239,292	0.77%
2025-03-20	19.84	19.92	19.50	19.55	19.18	qfq	5,082,740	99,819,120	-1.31%
2025-03-19	19.49	19.81	19.40	19.81	19.44	qfq	7,634,660	149,855,262	1.17%
2025-03-18	19.72	19.85	19.40	19.58	19.21	qfq	7,971,070	156,120,114	-1.56%
2025-03-17	19.67	19.90	19.49	19.89	19.52	qfq	10,881,200	214,553,847	-0.55%
2025-03-14	20.38	20.52	19.38	20.00	19.62	qfq	20,973,320	416,218,855	-3.57%
2025-03-13	18.86	20.74	18.86	20.74	20.35	qfq	15,694,989	322,158,120	10.03%
2025-03-12	18.02	18.85	17.90	18.85	18.50	qfq	3,738,280	68,210,822	5.19%
2025-03-11	17.76	18.01	17.68	17.92	17.58	qfq	1,904,049	33,967,894	-0.11%
2025-03-10	18.15	18.35	17.84	17.94	17.60	qfq	2,437,920	43,850,034	-1.16%
2025-03-07	18.28	18.99	18.06	18.15	17.81	qfq	3,497,220	64,119,616	-1.09%
2025-03-06	18.22	18.50	18.03	18.35	18.01	qfq	2,552,480	46,658,715	1.44%
2025-03-05	18.18	18.25	17.76	18.09	17.75	qfq	1,810,300	32,562,094	0.06%
2025-03-04	17.81	18.13	17.69	18.08	17.74	qfq	2,182,800	39,205,026	1.57%
2025-03-03	17.74	18.13	17.61	17.80	17.47	qfq	2,168,540	38,798,359	0.34%
2025-02-28	18.61	18.61	17.74	17.74	17.41	qfq	2,845,000	51,495,403	-4.83%
2025-02-27	18.86	18.88	18.35	18.64	18.29	qfq	3,046,270	56,562,153	-0.96%
2025-02-26	19.01	19.01	18.65	18.82	18.47	qfq	3,224,660	60,530,837	-0.26%
2025-02-25	18.74	19.22	18.68	18.87	18.52	qfq	3,699,360	70,074,129	-0.84%
2025-02-24	18.88	19.49	18.56	19.03	18.67	qfq	5,061,820	96,410,850	0.26%
2025-02-21	19.11	19.30	18.68	18.98	18.62	qfq	3,643,220	68,825,798	-0.47%
2025-02-20	18.84	19.29	18.70	19.07	18.71	qfq	4,112,660	78,391,536	2.58%
2025-02-19	18.31	18.63	18.17	18.59	18.24	qfq	2,178,390	40,319,573	1.31%
2025-02-18	18.96	19.09	18.30	18.35	18.01	qfq	2,915,500	54,388,801	-3.06%
2025-02-17	18.51	18.98	18.44	18.93	18.57	qfq	2,374,470	44,744,467	1.94%
2025-02-14	18.70	18.83	18.52	18.57	18.22	qfq	2,682,700	49,998,251	-1.49%
2025-02-13	19.25	19.30	18.80	18.85	18.50	qfq	3,272,060	62,125,113	-2.23%
2025-02-12	19.03	19.37	19.03	19.28	18.92	qfq	3,491,720	67,171,023	0.68%
2025-02-11	19.56	19.59	19.06	19.15	18.79	qfq	4,678,315	90,259,388	-1.69%
2025-02-10	18.88	19.79	18.70	19.48	19.11	qfq	6,038,924	115,783,919	3.01%
2025-02-07	18.87	19.50	18.68	18.91	18.56	qfq	4,662,620	88,917,352	0.21%
2025-02-06	18.48	18.90	18.38	18.87	18.52	qfq	4,078,834	76,558,139	2.06%
2025-02-05	18.05	18.61	18.05	18.49	18.14	qfq	3,512,424	64,595,834	2.67%
2025-01-27	18.30	18.49	17.97	18.01	17.67	qfq	3,091,580	56,236,760	-1.37%
2025-01-24	17.65	18.35	17.62	18.26	17.92	qfq	4,124,600	74,782,305	2.35%
2025-01-23	18.36	18.61	17.84	17.84	17.51	qfq	4,780,260	87,241,491	-2.35%
2025-01-22	18.65	18.70	18.13	18.27	17.93	qfq	5,033,180	92,333,664	0.38%
2025-01-21	18.13	18.61	17.76	18.20	17.86	qfq	5,241,510	94,910,979	1.79%
2025-01-20	17.75	18.10	17.53	17.88	17.54	qfq	4,279,160	76,496,518	1.53%
2025-01-17	17.59	17.93	17.38	17.61	17.28	qfq	3,296,000	58,015,773	0.11%
2025-01-16	17.56	18.10	17.36	17.59	17.26	qfq	5,026,700	89,029,525	0.63%
2025-01-15	17.57	17.90	17.37	17.48	17.15	qfq	3,881,720	68,327,497	-0.46%
2025-01-14	16.80	17.60	16.76	17.56	17.23	qfq	4,839,590	83,678,535	4.96%
2025-01-13	16.01	16.74	15.62	16.73	16.42	qfq	3,887,600	63,442,681	2.26%
2025-01-10	17.26	17.74	16.35	16.36	16.05	qfq	5,436,400	93,286,691	-5.60%
2025-01-09	16.88	17.57	16.74	17.33	17.00	qfq	5,268,700	91,139,707	2.30%
2025-01-08	17.13	17.34	16.36	16.94	16.62	qfq	5,046,335	85,204,504	-1.34%
2025-01-07	16.68	17.34	16.66	17.17	16.85	qfq	3,877,700	65,914,093	2.94%
2025-01-06	16.99	17.49	16.14	16.68	16.37	qfq	3,847,280	64,453,854	-3.47%
2025-01-03	18.20	18.51	17.16	17.28	16.96	qfq	4,694,215	82,799,331	-4.27%
2025-01-02	18.33	18.77	17.81	18.05	17.71	qfq	4,082,835	74,644,246	-2.01%
2024-12-31	19.16	19.22	18.41	18.42	18.07	qfq	4,975,461	93,219,727	-3.31%
2024-12-30	19.50	19.68	18.81	19.05	18.69	qfq	4,601,696	88,284,883	-3.25%
2024-12-27	19.94	20.15	19.50	19.69	19.32	qfq	4,902,460	97,288,120	0.46%
2024-12-26	19.34	20.07	19.14	19.60	19.23	qfq	4,933,120	97,165,856	0.36%
2024-12-25	19.68	19.95	18.62	19.53	19.16	qfq	6,817,860	131,202,917	-1.21%
2024-12-24	20.15	20.63	19.15	19.77	19.40	qfq	7,253,705	142,820,499	-1.79%
2024-12-23	21.59	21.99	20.11	20.13	19.75	qfq	8,874,460	185,770,836	-8.50%
2024-12-20	22.23	23.00	21.85	22.00	21.59	qfq	10,944,740	245,422,328	-2.57%
2024-12-19	21.40	22.83	21.00	22.58	22.16	qfq	13,959,930	307,436,216	2.64%
2024-12-18	21.17	22.04	19.98	22.00	21.59	qfq	12,842,055	272,587,062	4.46%
2024-12-17	22.16	23.20	20.36	21.06	20.66	qfq	12,385,720	268,118,004	-5.73%
2024-12-16	20.98	22.95	20.98	22.34	21.92	qfq	20,180,880	447,085,423	-4.16%
2024-12-13	21.38	23.31	21.32	23.31	22.87	qfq	9,306,980	214,602,014	10.00%
2024-12-12	21.00	21.99	20.91	21.19	20.79	qfq	12,040,040	257,739,669	0.19%
2024-12-11	20.09	21.45	19.89	21.15	20.75	qfq	15,827,595	331,878,081	5.28%
2024-12-10	20.54	20.64	18.09	20.09	19.71	qfq	8,477,927	171,483,237	-0.05%
2024-12-09	19.92	20.39	19.69	20.10	19.72	qfq	7,085,455	142,539,605	0.90%
2024-12-06	19.60	21.12	19.51	19.92	19.55	qfq	8,791,915	178,231,430	2.15%
2024-12-05	19.20	19.57	19.11	19.50	19.13	qfq	3,970,300	77,086,431	1.30%
2024-12-04	19.98	19.98	19.09	19.25	18.89	qfq	5,887,875	114,493,615	-3.65%
2024-12-03	20.46	20.87	19.88	19.98	19.60	qfq	6,359,535	128,441,186	-2.39%
2024-12-02	20.45	20.70	20.20	20.47	20.09	qfq	7,220,795	147,299,195	0.59%
2024-11-29	20.48	20.67	19.86	20.35	19.97	qfq	8,698,600	176,026,484	-1.60%
2024-11-28	20.23	21.00	19.92	20.68	20.29	qfq	12,659,511	259,974,561	2.38%
2024-11-27	19.41	20.25	18.40	20.20	19.82	qfq	10,460,493	201,507,917	1.87%
2024-11-26	19.56	20.87	19.13	19.83	19.46	qfq	12,751,901	257,097,507	1.28%
2024-11-25	19.31	20.01	18.92	19.58	19.21	qfq	13,303,445	258,569,412	-2.64%
2024-11-22	19.41	21.37	19.21	20.11	19.73	qfq	19,132,139	398,357,778	3.50%
2024-11-21	19.83	19.99	19.13	19.43	19.07	qfq	6,088,780	118,653,340	-2.07%
2024-11-20	19.58	20.00	19.22	19.84	19.47	qfq	7,965,640	156,832,616	5.25%
2024-11-19	18.02	18.85	17.88	18.85	18.50	qfq	5,365,370	99,024,447	3.57%
2024-11-18	19.61	19.81	18.00	18.20	17.86	qfq	7,614,652	140,863,595	-7.38%
2024-11-15	19.01	20.67	19.01	19.65	19.28	qfq	9,506,921	189,921,983	1.66%
2024-11-14	20.53	20.58	19.33	19.33	18.97	qfq	8,806,901	174,440,942	-6.44%
2024-11-13	20.80	22.68	20.65	20.66	20.27	qfq	13,643,280	290,332,131	0.05%
2024-11-12	20.16	20.80	20.01	20.65	20.26	qfq	9,454,399	192,511,568	2.23%
2024-11-11	20.00	20.33	19.82	20.20	19.82	qfq	6,640,893	133,603,225	-0.64%
2024-11-08	20.15	20.59	19.72	20.33	19.95	qfq	9,554,718	191,917,215	1.85%
2024-11-07	19.70	20.06	19.43	19.96	19.59	qfq	7,534,340	149,255,154	-0.20%
2024-11-06	20.55	21.00	19.92	20.00	19.62	qfq	12,140,364	247,496,640	-4.08%
2024-11-05	20.34	21.47	19.78	20.85	20.46	qfq	14,483,967	295,897,527	2.46%
2024-11-04	20.34	20.80	19.43	20.35	19.97	qfq	16,452,659	334,466,110	1.04%
2024-11-01	19.30	20.40	18.46	20.14	19.76	qfq	19,248,200	378,818,194	3.28%
2024-10-31	18.26	19.85	18.24	19.50	19.13	qfq	17,152,027	328,476,588	6.91%
2024-10-30	18.11	19.00	18.01	18.24	17.90	qfq	8,139,379	150,453,280	0.33%
2024-10-29	19.14	19.18	18.18	18.18	17.84	qfq	11,623,481	216,099,145	-5.21%
2024-10-28	18.52	19.53	18.40	19.18	18.82	qfq	13,931,120	266,192,553	5.56%
2024-10-25	18.55	18.70	18.08	18.17	17.83	qfq	5,951,080	108,761,740	1.00%
2024-10-24	17.68	18.15	17.66	17.99	17.65	qfq	5,321,500	95,183,237	0.33%
2024-10-23	18.19	18.74	17.84	17.93	17.59	qfq	7,538,560	137,340,121	-1.43%
2024-10-22	18.77	18.93	18.10	18.19	17.85	qfq	10,299,020	190,660,165	-4.21%
2024-10-21	19.01	19.26	18.48	18.99	18.63	qfq	12,248,860	231,040,283	0.21%
2024-10-18	18.20	19.50	18.05	18.95	18.59	qfq	15,032,685	282,169,742	1.50%
2024-10-17	17.66	19.28	17.62	18.67	18.32	qfq	16,279,947	298,376,727	4.30%
2024-10-16	17.43	17.99	17.28	17.90	17.56	qfq	10,605,787	187,205,659	-1.65%
2024-10-15	18.47	19.42	17.92	18.20	17.86	qfq	19,850,365	371,705,429	-8.31%
2024-10-14	19.00	20.99	17.49	19.85	19.48	qfq	30,083,140	562,003,962	2.16%
2024-10-11	19.43	19.43	19.09	19.43	19.07	qfq	15,648,540	304,002,939	10.02%
2024-10-10	15.88	17.66	15.40	17.66	17.33	qfq	11,860,140	199,550,277	10.03%
2024-10-09	17.50	17.50	16.05	16.05	15.75	qfq	9,729,900	160,053,666	-9.98%
2024-10-08	18.34	18.39	16.09	17.83	17.50	qfq	18,368,680	319,877,998	6.51%
2024-09-30	15.78	16.78	15.34	16.74	16.43	qfq	13,846,935	223,723,579	9.13%
2024-09-27	14.86	15.72	14.50	15.34	15.05	qfq	10,857,895	163,745,025	6.23%
2024-09-26	14.36	14.47	14.06	14.44	14.17	qfq	7,445,235	106,330,623	0.56%
2024-09-25	14.06	14.80	14.00	14.36	14.09	qfq	8,779,552	126,896,663	2.64%
2024-09-24	13.71	13.99	13.36	13.99	13.73	qfq	7,649,700	105,345,498	1.89%
2024-09-23	13.72	13.97	13.38	13.73	13.47	qfq	5,014,900	68,671,626	0.00%
2024-09-20	13.70	13.93	13.45	13.73	13.47	qfq	6,058,872	83,008,697	0.29%
2024-09-19	13.75	13.96	13.15	13.69	13.43	qfq	7,649,910	103,630,021	0.88%
2024-09-18	14.79	14.79	13.57	13.57	13.32	qfq	10,640,430	147,982,561	-10.01%
2024-09-13	16.37	16.39	15.03	15.08	14.80	qfq	9,570,770	149,670,406	-7.88%
2024-09-12	16.80	16.93	16.35	16.37	16.06	qfq	6,427,900	106,555,235	-2.73%
2024-09-11	16.67	16.95	16.56	16.83	16.51	qfq	6,045,240	101,505,008	0.12%
2024-09-10	16.38	16.86	16.10	16.81	16.49	qfq	7,636,840	126,373,983	1.69%
2024-09-09	17.01	17.15	16.18	16.53	16.22	qfq	8,360,180	138,659,906	-2.48%
2024-09-06	16.29	17.51	16.01	16.95	16.63	qfq	14,431,175	242,093,110	4.05%
2024-09-05	16.11	16.49	15.89	16.29	15.98	qfq	5,670,640	92,072,071	1.12%
2024-09-04	16.60	16.74	16.01	16.11	15.81	qfq	6,996,200	114,633,143	-4.51%
2024-09-03	16.70	16.99	16.19	16.87	16.55	qfq	9,464,880	156,517,997	0.24%
2024-09-02	16.61	17.50	16.47	16.83	16.51	qfq	12,889,555	217,883,654	1.20%
2024-08-30	16.12	17.79	16.06	16.63	16.32	qfq	17,432,100	293,639,448	1.71%
2024-08-29	15.67	16.40	15.31	16.35	16.04	qfq	11,688,581	187,096,446	3.68%
2024-08-28	15.11	16.94	14.81	15.77	15.47	qfq	9,827,301	157,317,856	2.40%
2024-08-27	16.10	16.14	14.72	15.40	15.11	qfq	10,917,775	169,378,929	-5.87%
2024-08-26	16.30	16.50	15.60	16.36	16.05	qfq	10,591,700	170,815,409	-1.45%
2024-08-23	16.02	16.99	15.82	16.60	16.29	qfq	17,598,241	290,762,423	0.97%
2024-08-22	15.49	16.66	15.33	16.44	16.13	qfq	16,990,921	271,150,827	3.72%
2024-08-21	15.53	16.27	15.29	15.85	15.55	qfq	14,449,260	227,348,885	-1.12%
2024-08-20	15.33	17.02	15.33	16.03	15.73	qfq	21,645,935	350,493,186	3.62%
2024-08-19	16.10	16.62	15.31	15.47	15.18	qfq	22,405,440	358,371,089	-2.09%
2024-08-16	14.38	15.80	14.36	15.80	15.50	qfq	9,550,580	148,370,550	10.03%
2024-08-15	14.31	14.74	14.18	14.36	14.09	qfq	6,380,020	92,189,865	-2.51%
2024-08-14	14.34	14.97	14.11	14.73	14.45	qfq	8,386,680	121,967,037	2.72%
2024-08-13	14.27	15.23	14.16	14.34	14.07	qfq	8,027,960	117,068,554	2.43%
2024-08-12	14.25	14.33	13.50	14.00	13.74	qfq	7,482,980	103,656,557	-3.85%
2024-08-09	14.98	15.38	14.56	14.56	14.29	qfq	6,779,420	101,021,081	-2.80%
2024-08-08	15.15	15.16	14.32	14.98	14.70	qfq	8,300,880	122,141,687	-1.58%
2024-08-07	15.28	15.70	15.12	15.22	14.93	qfq	10,723,669	164,868,471	-2.31%
2024-08-06	14.90	15.58	14.49	15.58	15.29	qfq	14,689,600	221,478,243	4.42%
2024-08-05	14.39	15.50	14.20	14.92	14.64	qfq	14,923,020	221,371,301	3.83%
2024-08-02	14.60	14.75	14.30	14.37	14.10	qfq	8,240,300	119,339,956	-2.97%
2024-08-01	14.73	15.15	14.62	14.81	14.53	qfq	12,440,709	185,673,438	-1.13%
2024-07-31	14.53	15.05	14.32	14.98	14.70	qfq	15,478,110	228,276,492	3.03%
2024-07-30	14.28	15.74	14.18	14.54	14.27	qfq	19,369,426	288,540,681	1.61%
2024-07-29	14.45	14.58	13.89	14.31	14.04	qfq	17,151,222	244,290,123	1.71%
2024-07-26	12.82	14.07	12.82	14.07	13.81	qfq	7,913,241	109,837,141	10.01%
2024-07-25	13.17	13.19	12.30	12.79	12.55	qfq	7,599,400	96,497,750	-4.48%
2024-07-24	13.66	14.07	13.29	13.39	13.14	qfq	7,487,320	101,659,977	-3.95%
2024-07-23	13.55	14.29	13.30	13.94	13.68	qfq	12,229,360	169,738,164	2.42%
2024-07-22	13.26	13.79	13.11	13.61	13.35	qfq	6,286,040	84,619,230	2.25%
2024-07-19	13.26	13.65	13.15	13.31	13.06	qfq	6,275,420	84,066,421	-1.55%
2024-07-18	13.39	13.92	13.25	13.52	13.27	qfq	7,435,920	100,841,403	-0.81%
2024-07-17	13.92	14.25	13.43	13.63	13.37	qfq	9,787,940	134,724,654	-3.13%
2024-07-16	13.50	14.33	13.40	14.07	13.81	qfq	11,528,860	159,465,218	1.01%
2024-07-15	13.48	14.44	13.04	13.93	13.67	qfq	12,065,686	164,681,804	3.96%
2024-07-12	13.26	13.59	13.12	13.40	13.15	qfq	8,605,320	115,574,159	-0.30%
2024-07-11	13.08	13.69	13.08	13.44	13.19	qfq	11,607,040	155,283,199	-0.15%
2024-07-10	13.81	13.99	13.20	13.46	13.21	qfq	17,407,120	236,794,128	2.67%
2024-07-09	11.92	13.11	11.85	13.11	12.86	qfq	5,115,500	65,828,062	9.98%
2024-07-08	12.22	12.43	11.79	11.92	11.70	qfq	3,522,120	42,163,137	-3.25%
2024-07-05	12.19	12.41	11.73	12.32	12.09	qfq	4,158,200	50,237,610	-0.24%
2024-07-04	12.80	13.08	12.24	12.35	12.12	qfq	5,030,700	63,405,367	-3.44%
2024-07-03	13.00	13.09	12.60	12.79	12.55	qfq	3,637,700	46,324,487	-1.54%
2024-07-02	13.33	13.42	12.88	12.99	12.75	qfq	4,850,879	63,223,941	-1.59%
2024-07-01	13.38	13.45	12.96	13.20	12.95	qfq	7,569,790	99,539,740	-2.00%
2024-06-28	12.92	13.75	12.54	13.47	13.22	qfq	14,477,418	193,297,491	2.75%
2024-06-27	12.91	13.99	12.72	13.11	12.86	qfq	16,879,245	225,598,425	1.55%
2024-06-26	11.86	12.91	11.58	12.91	12.67	qfq	7,347,044	90,384,165	9.97%
2024-06-25	11.68	12.26	11.59	11.74	11.52	qfq	3,985,520	47,179,957	-0.09%
2024-06-24	12.75	12.86	11.72	11.75	11.53	qfq	4,866,320	59,014,009	-5.85%
2024-06-21	12.54	12.58	11.95	12.48	12.25	qfq	5,043,384	62,207,480	-1.34%
2024-06-20	13.13	13.16	12.58	12.65	12.41	qfq	5,560,444	71,148,335	-3.44%
2024-06-19	13.21	13.32	12.87	13.10	12.85	qfq	6,550,932	85,499,814	-0.83%
2024-06-18	13.21	13.48	12.96	13.21	12.96	qfq	9,554,864	125,861,320	0.38%
2024-06-17	12.84	13.55	12.68	13.16	12.91	qfq	12,673,340	165,689,689	-1.20%
2024-06-14	13.60	14.60	12.84	13.32	13.07	qfq	18,381,960	248,878,211	-2.06%
2024-06-13	12.85	13.60	12.66	13.60	13.34	qfq	8,465,500	111,703,268	10.03%
2024-06-12	11.41	12.36	11.41	12.36	12.13	qfq	2,703,460	33,173,623	9.28%
2024-06-11	11.38	11.49	10.76	11.31	11.03	qfq	2,668,820	29,864,719	-0.62%
2024-06-07	11.04	11.52	11.04	11.38	11.10	qfq	3,407,260	38,630,907	4.02%
2024-06-06	11.44	11.90	10.81	10.94	10.67	qfq	4,625,740	51,970,080	-5.03%
2024-06-05	11.93	11.97	11.49	11.52	11.24	qfq	3,160,320	36,738,923	-2.78%
2024-06-04	12.21	12.29	11.60	11.85	11.56	qfq	4,359,500	51,348,991	-3.27%
2024-06-03	12.89	13.00	12.16	12.25	11.95	qfq	4,191,500	52,366,035	-5.04%
2024-05-31	12.61	13.07	12.61	12.90	12.58	qfq	3,871,820	50,047,488	2.22%
2024-05-30	12.62	13.06	12.26	12.62	12.31	qfq	3,842,700	48,854,651	-0.08%
2024-05-29	12.34	12.98	12.34	12.63	12.32	qfq	4,057,500	51,447,997	1.77%
2024-05-28	12.65	12.86	12.40	12.41	12.11	qfq	3,503,300	44,126,052	-0.96%
2024-05-27	12.66	12.81	12.20	12.53	12.22	qfq	4,182,520	51,998,178	-1.10%
2024-05-24	13.13	13.25	12.60	12.67	12.36	qfq	4,830,320	61,773,381	-3.21%
2024-05-23	13.42	13.94	12.91	13.09	12.77	qfq	8,089,845	107,375,649	-4.10%
2024-05-22	12.55	13.75	12.55	13.65	13.31	qfq	11,055,360	147,386,633	1.11%
2024-05-21	13.50	13.80	13.50	13.50	13.17	qfq	4,338,700	58,603,366	-10.00%
2024-05-20	15.10	15.20	14.73	15.00	14.63	qfq	12,641,258	188,729,181	-2.98%
2024-05-17	15.20	16.33	14.88	15.46	15.08	qfq	22,285,528	345,361,674	1.84%
2024-05-16	14.11	15.18	14.08	15.18	14.81	qfq	9,672,388	142,454,834	10.00%
2024-05-15	14.40	14.60	13.59	13.80	13.46	qfq	14,765,820	206,703,012	-6.19%
2024-05-14	14.50	14.71	14.11	14.71	14.35	qfq	13,572,720	198,090,526	10.02%
2024-05-13	13.97	14.23	12.96	13.37	13.04	qfq	6,457,900	87,865,465	-0.52%
2024-05-10	14.00	14.08	13.39	13.44	13.11	qfq	2,869,600	38,987,289	-3.86%
2024-05-09	13.82	14.10	13.82	13.98	13.64	qfq	2,200,420	30,721,684	1.53%
2024-05-08	14.30	14.31	13.73	13.77	13.43	qfq	2,760,700	38,396,888	-2.89%
2024-05-07	14.21	14.28	13.93	14.18	13.83	qfq	2,778,900	39,258,728	0.64%
2024-05-06	14.13	14.30	14.01	14.09	13.74	qfq	2,594,100	36,636,908	0.43%
2024-04-30	14.45	14.45	13.75	14.03	13.69	qfq	3,124,300	43,856,477	-0.78%
2024-04-29	13.83	14.26	13.82	14.14	13.79	qfq	3,124,820	43,993,644	2.91%
2024-04-26	13.64	13.93	13.22	13.74	13.40	qfq	3,712,600	50,679,750	1.78%
2024-04-25	13.29	13.73	13.29	13.50	13.17	qfq	2,921,000	39,555,976	0.45%
2024-04-24	12.95	13.44	12.90	13.44	13.11	qfq	3,136,300	41,564,724	3.70%
2024-04-23	12.52	13.09	12.40	12.96	12.64	qfq	3,687,080	47,311,949	5.19%
2024-04-22	12.78	12.80	12.07	12.32	12.02	qfq	3,326,100	41,184,259	-3.83%
2024-04-19	13.29	13.30	12.72	12.81	12.50	qfq	3,053,012	39,368,460	-2.73%
2024-04-18	13.08	13.49	12.49	13.17	12.85	qfq	5,991,600	78,200,704	2.81%
2024-04-17	11.46	12.92	11.46	12.81	12.50	qfq	6,876,860	86,319,436	5.96%
2024-04-16	12.99	13.05	12.09	12.09	11.79	qfq	3,859,300	47,181,212	-9.98%
2024-04-15	14.31	14.74	13.43	13.43	13.10	qfq	6,291,881	86,808,737	-9.99%
2024-04-12	14.95	15.25	14.91	14.92	14.55	qfq	3,281,600	49,460,678	0.67%
2024-04-11	14.83	15.16	14.59	14.82	14.46	qfq	2,512,700	37,624,849	-0.60%
2024-04-10	15.90	15.90	14.83	14.91	14.54	qfq	4,063,260	61,412,855	-4.42%
2024-04-09	15.39	15.79	15.36	15.60	15.22	qfq	3,017,400	46,981,291	1.17%
2024-04-08	16.04	16.12	15.38	15.42	15.04	qfq	3,604,380	56,271,848	-3.56%
2024-04-03	16.60	16.66	15.85	15.99	15.60	qfq	3,976,000	63,885,855	-3.67%
2024-04-02	17.29	17.32	16.45	16.60	16.19	qfq	4,638,888	77,469,846	-2.81%
2024-04-01	16.79	17.16	16.60	17.08	16.66	qfq	5,634,788	95,276,153	3.20%
2024-03-29	16.30	16.87	16.27	16.55	16.14	qfq	5,969,960	99,018,258	1.41%
2024-03-28	15.30	16.55	15.30	16.32	15.92	qfq	7,859,505	127,246,366	4.21%
2024-03-27	17.10	17.34	15.59	15.66	15.28	qfq	9,675,651	156,626,572	-8.10%
2024-03-26	17.60	18.21	16.79	17.04	16.62	qfq	13,529,120	233,943,586	-6.17%
2024-03-25	17.70	19.20	17.70	18.16	17.71	qfq	19,939,932	373,899,638	4.07%
2024-03-22	18.03	18.09	17.31	17.45	17.02	qfq	8,450,680	148,926,936	-3.75%
2024-03-21	18.50	18.54	18.00	18.13	17.68	qfq	9,350,269	169,986,462	-1.73%
2024-03-20	17.86	18.85	17.52	18.45	18.00	qfq	15,341,165	279,050,851	3.13%
2024-03-19	17.63	17.98	17.50	17.89	17.45	qfq	11,306,077	200,964,351	1.13%
2024-03-18	17.03	17.88	17.03	17.69	17.26	qfq	13,082,359	229,289,253	3.88%
2024-03-15	16.77	17.13	16.35	17.03	16.61	qfq	7,160,729	120,644,356	1.49%
2024-03-14	17.20	17.23	16.44	16.78	16.37	qfq	8,568,347	144,796,695	-3.17%
2024-03-13	17.03	17.63	16.72	17.33	16.90	qfq	12,844,534	221,057,404	2.00%
2024-03-12	16.91	17.22	16.66	16.99	16.57	qfq	8,076,165	136,685,261	0.41%
2024-03-11	17.00	17.00	16.58	16.92	16.50	qfq	7,433,780	124,868,386	-1.05%
2024-03-08	17.05	17.22	16.70	17.10	16.68	qfq	11,946,425	203,075,612	-1.44%
2024-03-07	16.38	17.50	16.20	17.35	16.92	qfq	18,462,952	311,355,825	4.90%
2024-03-06	15.90	16.83	15.81	16.54	16.13	qfq	11,176,460	183,587,947	1.97%
2024-03-05	16.27	16.86	15.86	16.22	15.82	qfq	11,879,940	194,493,220	-1.64%
2024-03-04	16.16	16.51	15.47	16.49	16.08	qfq	13,215,124	213,282,415	2.04%
2024-03-01	15.69	16.40	15.57	16.16	15.76	qfq	13,293,519	212,994,454	3.13%
2024-02-29	14.39	16.00	14.36	15.67	15.29	qfq	13,202,370	203,455,182	2.62%
2024-02-28	16.55	16.90	15.27	15.27	14.89	qfq	17,093,329	275,698,835	-10.02%
2024-02-27	15.92	17.73	15.78	16.97	16.55	qfq	21,314,270	351,017,337	2.41%
2024-02-26	15.03	16.57	14.53	16.57	16.16	qfq	17,639,389	280,206,370	10.03%
2024-02-23	14.29	15.23	14.15	15.06	14.69	qfq	11,828,847	172,960,216	6.58%
2024-02-22	13.33	14.27	13.33	14.13	13.78	qfq	11,491,145	158,033,507	6.48%
2024-02-21	12.94	13.75	12.55	13.27	12.94	qfq	11,177,473	148,379,537	2.39%
2024-02-20	12.50	13.47	12.04	12.96	12.64	qfq	11,603,299	147,710,326	3.27%
2024-02-19	11.28	12.56	11.28	12.55	12.24	qfq	13,554,259	162,314,274	9.89%
2024-02-08	10.85	11.50	9.87	11.42	11.14	qfq	15,522,071	162,609,297	4.10%
2024-02-07	12.20	12.35	10.97	10.97	10.70	qfq	9,526,960	106,276,970	-10.01%
2024-02-06	11.84	13.01	11.84	12.19	11.89	qfq	8,546,811	103,472,046	-7.37%
2024-02-05	14.67	14.68	13.16	13.16	12.84	qfq	5,257,180	70,490,046	-9.99%
2024-02-02	15.50	16.18	14.10	14.62	14.26	qfq	4,869,720	73,404,094	-5.80%
2024-02-01	15.90	15.93	15.14	15.52	15.14	qfq	4,042,080	62,803,303	-2.76%
2024-01-31	17.25	17.33	15.89	15.96	15.57	qfq	4,599,400	75,378,119	-6.23%
2024-01-30	17.60	17.94	16.90	17.02	16.60	qfq	4,223,620	73,327,661	-4.65%
2024-01-29	18.90	19.30	17.82	17.85	17.41	qfq	4,587,780	83,289,095	-4.44%
2024-01-26	19.07	19.19	18.56	18.68	18.22	qfq	4,237,500	79,954,811	-2.05%
2024-01-25	18.81	19.20	18.50	19.07	18.60	qfq	5,082,420	96,357,321	1.06%
2024-01-24	18.61	18.97	18.08	18.87	18.41	qfq	5,043,000	93,844,453	1.45%
2024-01-23	18.89	19.34	18.45	18.60	18.14	qfq	5,133,900	96,185,050	-1.59%
2024-01-22	20.47	20.54	18.60	18.90	18.44	qfq	6,953,840	136,074,798	-6.30%
2024-01-19	20.17	20.62	20.03	20.17	19.67	qfq	6,750,670	137,105,551	0.50%
2024-01-18	20.24	20.88	19.53	20.07	19.58	qfq	8,744,320	174,533,432	-2.15%
2024-01-17	21.12	21.35	20.44	20.51	20.01	qfq	8,379,680	174,878,013	-1.82%
2024-01-16	21.10	21.32	20.45	20.89	20.38	qfq	7,665,120	158,813,995	-1.51%
2024-01-15	20.90	21.55	20.88	21.21	20.69	qfq	7,347,600	155,219,099	-0.47%
2024-01-12	22.05	22.15	20.84	21.31	20.79	qfq	12,212,060	259,660,744	-2.78%
2024-01-11	20.24	22.24	20.24	21.92	21.38	qfq	18,399,970	396,542,218	2.33%
2024-01-10	23.97	24.60	21.42	21.42	20.89	qfq	24,160,940	541,754,249	-10.00%
2024-01-09	22.48	24.60	22.48	23.80	23.22	qfq	28,939,548	678,173,199	-4.72%
2024-01-08	24.98	24.98	24.98	24.98	24.37	qfq	4,205,800	105,060,884	-9.98%
2024-01-05	28.70	30.95	26.97	27.75	27.07	qfq	39,637,288	1,161,858,980	-1.39%
2024-01-04	27.74	28.14	26.85	28.14	27.45	qfq	10,086,050	279,635,708	10.01%
2024-01-03	23.26	25.58	23.26	25.58	24.95	qfq	7,071,240	178,827,714	10.02%
2024-01-02	25.08	25.16	22.59	23.25	22.68	qfq	23,103,640	542,338,183	-7.37%
2023-12-29	24.59	25.80	24.01	25.10	24.48	qfq	23,158,040	582,193,392	1.41%
2023-12-28	23.70	25.52	23.01	24.75	24.14	qfq	23,859,859	584,427,884	3.43%
2023-12-27	22.95	25.34	22.41	23.93	23.34	qfq	21,697,340	520,356,978	2.00%
2023-12-26	23.69	24.15	22.31	23.46	22.88	qfq	23,248,510	540,137,598	-4.71%
2023-12-25	22.86	25.50	22.86	24.62	24.02	qfq	29,377,749	714,698,261	5.94%
2023-12-22	25.00	28.13	23.24	23.24	22.67	qfq	32,878,435	866,171,718	-9.99%
2023-12-21	22.34	25.82	21.55	25.82	25.19	qfq	34,612,570	822,701,172	10.01%
2023-12-20	21.71	23.47	21.50	23.47	22.89	qfq	35,783,563	807,596,943	9.98%
2023-12-19	19.60	21.34	19.25	21.34	20.82	qfq	20,901,650	427,372,315	10.00%
2023-12-18	17.83	19.40	17.70	19.40	18.92	qfq	9,923,460	188,024,774	9.98%
2023-12-15	17.99	18.24	17.50	17.64	17.21	qfq	7,103,424	125,805,684	-1.84%
2023-12-14	17.83	18.44	17.83	17.97	17.53	qfq	10,090,860	182,727,548	0.28%
2023-12-13	18.76	19.00	17.88	17.92	17.48	qfq	14,541,568	264,371,781	-5.68%
2023-12-12	19.19	19.25	18.76	19.00	18.53	qfq	9,963,593	188,527,856	-1.55%
2023-12-11	18.74	19.51	18.61	19.30	18.83	qfq	13,111,302	250,370,946	1.47%
2023-12-08	19.50	20.50	18.62	19.02	18.55	qfq	18,879,241	364,823,772	-3.60%
2023-12-07	20.94	21.16	19.48	19.73	19.25	qfq	23,869,569	480,374,569	-4.13%
2023-12-06	18.54	20.58	18.22	20.58	20.07	qfq	17,998,629	351,148,444	9.99%
2023-12-05	19.18	20.07	18.31	18.71	18.25	qfq	19,114,449	365,415,146	-2.14%
2023-12-04	18.86	19.31	18.60	19.12	18.65	qfq	15,210,962	288,607,990	1.38%
2023-12-01	18.37	19.12	17.80	18.86	18.40	qfq	20,573,780	381,027,375	2.67%
2023-11-30	18.50	19.40	18.15	18.37	17.92	qfq	25,211,782	467,239,781	-8.29%
2023-11-29	20.03	20.42	20.03	20.03	19.54	qfq	5,791,900	116,081,342	-10.02%
2023-11-28	24.73	25.55	22.26	22.26	21.71	qfq	28,974,993	680,426,725	-9.99%
2023-11-27	20.87	24.73	20.87	24.73	24.12	qfq	26,985,262	632,476,321	10.01%
2023-11-24	20.00	22.48	18.40	22.48	21.93	qfq	31,499,781	619,504,006	9.98%
2023-11-23	19.57	20.44	19.48	20.44	19.94	qfq	7,853,278	156,956,984	10.01%
2023-11-22	16.89	18.58	16.61	18.58	18.12	qfq	20,705,989	375,946,931	10.01%
2023-11-21	17.19	17.33	16.79	16.89	16.48	qfq	5,536,244	93,965,882	-1.75%
2023-11-20	17.55	17.60	17.06	17.19	16.77	qfq	5,976,140	102,492,251	-0.87%
2023-11-17	17.20	17.66	17.17	17.34	16.91	qfq	7,638,600	133,011,147	0.17%
2023-11-16	17.10	17.64	16.90	17.31	16.88	qfq	9,588,336	166,191,542	-1.87%
2023-11-15	17.43	18.18	17.38	17.64	17.21	qfq	14,471,759	256,724,975	1.55%
2023-11-14	16.69	18.38	16.68	17.37	16.94	qfq	11,854,800	205,628,095	3.09%
2023-11-13	16.70	16.90	16.25	16.85	16.44	qfq	6,935,000	115,326,016	1.94%
2023-11-10	17.20	17.23	16.41	16.53	16.12	qfq	10,308,941	172,712,206	-5.70%
2023-11-09	17.18	17.72	16.92	17.53	17.10	qfq	13,582,217	235,234,947	1.74%
2023-11-08	17.37	17.52	16.90	17.23	16.81	qfq	12,849,260	220,200,949	-1.82%
2023-11-07	17.62	17.77	17.41	17.55	17.12	qfq	16,879,675	296,029,805	-2.39%
2023-11-06	18.46	19.30	17.25	17.98	17.54	qfq	28,858,212	520,388,378	0.28%
2023-11-03	15.80	17.93	15.78	17.93	17.49	qfq	12,153,942	210,921,241	10.00%
2023-11-02	15.81	17.29	15.81	16.30	15.90	qfq	14,935,091	245,515,821	1.94%
2023-11-01	15.41	16.73	15.22	15.99	15.60	qfq	12,097,152	193,499,067	3.50%
2023-10-31	15.63	15.67	15.20	15.45	15.07	qfq	5,064,100	78,183,258	-2.03%
2023-10-30	15.28	15.92	15.20	15.77	15.38	qfq	9,531,829	149,554,692	4.02%
2023-10-27	15.28	15.40	14.78	15.16	14.79	qfq	5,057,979	76,530,299	-0.33%
2023-10-26	15.22	15.30	14.93	15.21	14.84	qfq	4,777,571	72,249,576	-0.65%
2023-10-25	15.30	15.45	14.84	15.31	14.93	qfq	7,065,740	107,482,528	1.59%
2023-10-24	14.77	15.45	14.40	15.07	14.70	qfq	8,145,272	121,560,314	2.31%
2023-10-23	14.29	15.48	13.73	14.73	14.37	qfq	11,152,571	163,216,508	-3.22%
2023-10-20	14.49	16.26	14.48	15.22	14.85	qfq	14,856,749	232,755,623	2.98%
2023-10-19	14.79	15.11	14.75	14.78	14.42	qfq	2,846,152	42,510,947	-0.67%
2023-10-18	15.14	15.34	14.85	14.88	14.51	qfq	4,056,680	60,850,986	-2.68%
2023-10-17	15.16	15.36	14.98	15.29	14.91	qfq	4,060,160	61,584,043	1.12%
2023-10-16	15.31	15.50	15.06	15.12	14.75	qfq	3,867,100	58,793,090	-1.24%
2023-10-13	15.31	15.49	15.23	15.31	14.93	qfq	4,596,420	70,466,843	-0.33%
2023-10-12	15.66	15.87	15.23	15.36	14.98	qfq	6,854,511	105,610,823	-0.84%
2023-10-11	15.25	15.77	15.11	15.49	15.11	qfq	11,039,871	170,343,999	0.39%
2023-10-10	15.25	15.50	15.10	15.43	15.05	qfq	10,213,528	156,777,485	0.46%
2023-10-09	15.80	15.96	15.21	15.36	14.98	qfq	14,954,442	230,807,170	-1.48%
2023-09-28	14.33	15.59	14.20	15.59	15.21	qfq	6,950,780	105,856,202	10.02%
2023-09-27	14.37	14.46	14.10	14.17	13.82	qfq	2,037,740	29,018,266	-1.39%
2023-09-26	14.50	14.65	14.26	14.37	14.02	qfq	1,961,000	28,232,013	-1.24%
2023-09-25	14.55	14.65	14.28	14.55	14.19	qfq	1,896,800	27,429,786	0.07%
2023-09-22	14.04	14.54	13.93	14.54	14.18	qfq	2,372,100	34,075,685	3.56%
2023-09-21	14.00	14.24	13.92	14.04	13.70	qfq	1,262,300	17,764,136	0.50%
2023-09-20	14.07	14.19	13.96	13.97	13.63	qfq	993,300	13,952,685	-0.71%
2023-09-19	14.34	14.42	13.93	14.07	13.72	qfq	1,418,520	19,928,178	-0.99%
2023-09-18	14.12	14.42	13.94	14.21	13.86	qfq	1,072,580	15,260,067	0.64%
2023-09-15	14.17	14.32	14.03	14.12	13.77	qfq	1,317,400	18,647,242	-0.07%
2023-09-14	14.30	14.34	14.01	14.13	13.78	qfq	1,140,500	16,117,650	-0.77%
2023-09-13	14.40	14.50	14.10	14.24	13.89	qfq	1,550,640	22,088,146	-1.73%
2023-09-12	14.60	14.64	14.36	14.49	14.13	qfq	1,203,340	17,421,692	-0.69%
2023-09-11	14.55	14.74	14.45	14.59	14.23	qfq	1,574,711	22,997,980	0.27%
2023-09-08	14.35	14.69	14.35	14.55	14.19	qfq	1,909,208	27,757,079	0.62%
2023-09-07	14.56	14.78	14.38	14.46	14.10	qfq	2,587,000	37,645,361	-0.62%
2023-09-06	14.39	14.67	14.23	14.55	14.19	qfq	3,924,300	56,958,206	-0.07%
2023-09-05	14.48	15.46	14.44	14.56	14.20	qfq	5,481,000	80,890,263	0.76%
2023-09-04	14.28	14.55	14.10	14.45	14.09	qfq	2,768,120	39,674,535	1.69%
2023-09-01	14.33	14.41	14.10	14.21	13.86	qfq	1,947,120	27,693,881	0.14%
2023-08-31	14.15	14.25	13.94	14.19	13.84	qfq	2,401,200	33,980,581	0.57%
2023-08-30	13.71	14.23	13.71	14.11	13.76	qfq	3,584,500	50,414,994	4.06%
2023-08-29	12.88	13.58	12.84	13.56	13.23	qfq	2,704,220	36,226,363	5.28%
2023-08-28	13.30	13.38	12.79	12.88	12.56	qfq	2,149,590	28,062,244	1.82%
2023-08-25	13.18	13.27	12.50	12.65	12.34	qfq	2,470,860	31,593,711	-4.53%
2023-08-24	13.22	13.50	13.00	13.25	12.92	qfq	1,440,322	19,137,489	-0.30%
2023-08-23	13.66	13.68	13.22	13.29	12.96	qfq	1,476,442	19,673,656	-2.71%
2023-08-22	13.64	13.84	13.24	13.66	13.32	qfq	1,637,140	22,149,455	0.15%
2023-08-21	13.50	13.92	13.50	13.64	13.30	qfq	1,575,200	21,652,672	0.81%
2023-08-18	13.76	13.88	13.53	13.53	13.20	qfq	1,128,500	15,467,367	-1.67%
2023-08-17	13.24	13.92	13.12	13.76	13.42	qfq	2,078,740	28,303,457	3.46%
2023-08-16	13.40	13.47	13.26	13.30	12.97	qfq	1,005,280	13,403,159	-0.97%
2023-08-15	13.57	13.70	13.36	13.43	13.10	qfq	865,600	11,698,122	-1.03%
2023-08-14	13.54	13.60	13.26	13.57	13.24	qfq	1,121,200	15,021,206	0.15%
2023-08-11	13.75	13.85	13.52	13.55	13.22	qfq	1,055,400	14,457,127	-1.53%
2023-08-10	13.55	13.81	13.51	13.76	13.42	qfq	1,292,700	17,679,553	1.47%
2023-08-09	13.83	13.95	13.51	13.56	13.23	qfq	1,652,420	22,578,919	-2.52%
2023-08-08	13.97	14.15	13.84	13.91	13.57	qfq	1,318,700	18,368,220	-0.78%
2023-08-07	13.88	14.33	13.81	14.02	13.68	qfq	2,423,320	34,137,364	1.15%
2023-08-04	13.80	13.93	13.78	13.86	13.52	qfq	1,444,600	20,013,174	0.51%
2023-08-03	14.03	14.07	13.78	13.79	13.45	qfq	2,451,031	34,024,161	-2.54%
2023-08-02	13.97	14.17	13.92	14.15	13.80	qfq	1,518,871	21,354,760	0.57%
2023-08-01	14.50	14.50	13.99	14.07	13.72	qfq	2,266,800	32,025,234	-2.63%
2023-07-31	14.20	14.58	14.10	14.45	14.09	qfq	2,396,569	34,480,695	2.48%
2023-07-28	14.09	14.22	13.90	14.10	13.75	qfq	1,721,440	24,181,859	-0.63%
2023-07-27	14.29	14.40	14.09	14.19	13.84	qfq	1,384,900	19,684,204	-0.42%
2023-07-26	14.67	14.67	14.20	14.25	13.90	qfq	2,023,700	28,970,903	-2.80%
2023-07-25	14.29	14.72	14.23	14.66	14.30	qfq	2,580,680	37,515,138	2.66%
2023-07-24	14.10	14.40	13.90	14.28	13.93	qfq	1,474,400	20,963,315	1.35%
2023-07-21	14.55	14.55	14.09	14.09	13.74	qfq	2,558,260	36,450,972	-2.02%
2023-07-20	14.87	14.87	14.35	14.38	14.03	qfq	3,073,400	44,699,918	-3.23%
2023-07-19	15.24	15.24	14.83	14.86	14.49	qfq	4,039,440	60,488,876	-3.00%
2023-07-18	14.69	15.70	14.54	15.32	14.94	qfq	6,724,080	102,188,250	4.22%