SECURITY DETAIL · RAW DATA

天奥电子002935.SZ

ASZSECNYSTOCK

最近收盘价15.712026-07-17

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）6,953,924

成交额（元）111,577,878

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-09	2026-06-16	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-06	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	bonus_share	—	—	0.2	—	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	16.61	16.61	15.51	15.71	15.71	qfq	6,953,924	111,577,878	-5.70%
2026-07-16	16.99	17.18	16.59	16.66	16.66	qfq	5,703,622	95,936,779	-2.29%
2026-07-15	17.46	17.76	16.96	17.05	17.05	qfq	8,561,624	148,039,938	-2.74%
2026-07-14	18.97	19.10	17.53	17.53	17.53	qfq	12,323,910	218,644,134	-10.01%
2026-07-13	21.32	21.32	19.48	19.48	19.48	qfq	10,770,656	214,455,090	-9.98%
2026-07-10	20.79	22.33	20.70	21.64	21.64	qfq	15,455,018	334,678,271	3.24%
2026-07-09	21.00	21.47	20.00	20.96	20.96	qfq	9,518,406	196,643,441	0.00%
2026-07-08	21.63	22.05	20.96	20.96	20.96	qfq	7,470,856	160,223,323	-3.54%
2026-07-07	22.43	22.94	21.60	21.73	21.73	qfq	9,612,715	213,150,426	-3.42%
2026-07-06	23.53	24.10	22.48	22.50	22.50	qfq	15,331,094	355,754,451	-3.02%
2026-07-03	22.82	23.65	22.69	23.20	23.20	qfq	14,997,651	346,986,465	0.78%
2026-07-02	22.80	23.79	22.40	23.02	23.02	qfq	17,508,360	405,617,548	0.00%
2026-07-01	21.94	23.30	21.60	23.02	23.02	qfq	20,389,946	462,367,930	4.92%
2026-06-30	20.51	22.05	20.20	21.94	21.94	qfq	13,980,206	301,221,809	7.18%
2026-06-29	21.31	21.34	20.01	20.47	20.47	qfq	9,316,961	191,592,834	-2.94%
2026-06-26	21.00	21.46	19.80	21.09	21.09	qfq	12,169,431	251,299,440	-1.08%
2026-06-25	20.83	21.79	20.83	21.32	21.32	qfq	10,656,516	227,482,461	3.24%
2026-06-24	20.87	21.03	20.45	20.65	20.65	qfq	6,729,493	139,185,421	-1.05%
2026-06-23	21.30	21.56	20.77	20.87	20.87	qfq	6,977,008	147,775,758	-2.93%
2026-06-22	21.44	21.79	20.71	21.50	21.50	qfq	10,426,121	220,694,257	-0.09%
2026-06-18	21.82	22.11	21.51	21.52	21.52	qfq	9,782,001	212,656,775	-2.84%
2026-06-17	22.05	22.36	21.72	22.15	22.15	qfq	12,330,499	272,838,371	1.23%
2026-06-16	22.28	22.40	21.84	21.88	21.88	qfq	11,766,052	258,842,441	-1.84%
2026-06-15	22.00	22.45	21.02	22.29	22.24	qfq	23,137,964	507,466,603	0.41%
2026-06-12	20.50	22.20	20.50	22.20	22.15	qfq	11,434,346	250,133,907	10.01%
2026-06-11	19.42	20.20	19.03	20.18	20.13	qfq	11,767,697	233,531,475	3.33%
2026-06-10	18.63	19.87	18.57	19.53	19.49	qfq	9,808,903	190,902,389	3.28%
2026-06-09	18.45	18.95	18.28	18.91	18.87	qfq	5,412,508	101,041,831	3.00%
2026-06-08	18.69	18.93	18.13	18.36	18.32	qfq	6,622,757	122,837,036	-3.87%
2026-06-05	18.80	19.45	18.57	19.10	19.06	qfq	6,740,800	128,862,713	1.38%
2026-06-04	18.90	19.05	18.61	18.84	18.80	qfq	4,749,274	89,344,347	-1.21%
2026-06-03	19.13	19.58	18.91	19.07	19.03	qfq	6,462,552	124,172,122	-0.31%
2026-06-02	19.00	19.33	18.36	19.13	19.09	qfq	6,189,236	116,625,957	0.79%
2026-06-01	18.88	19.51	18.86	18.98	18.94	qfq	6,389,902	122,546,436	-0.26%
2026-05-29	20.45	20.53	18.95	19.03	18.99	qfq	9,368,849	183,325,455	-7.35%
2026-05-28	20.70	21.10	20.34	20.54	20.49	qfq	7,747,051	159,793,962	-1.11%
2026-05-27	21.27	21.32	20.21	20.77	20.72	qfq	10,313,966	213,569,464	-2.17%
2026-05-26	21.48	21.50	20.60	21.23	21.18	qfq	9,726,532	203,824,610	-1.76%
2026-05-25	21.21	21.96	21.21	21.61	21.56	qfq	9,971,599	215,599,361	1.69%
2026-05-22	20.82	21.67	20.69	21.25	21.20	qfq	10,078,385	213,837,778	3.81%
2026-05-21	21.41	22.00	20.45	20.47	20.42	qfq	11,192,860	238,054,593	-4.21%
2026-05-20	21.16	21.64	21.00	21.37	21.32	qfq	7,714,060	163,841,784	0.00%
2026-05-19	20.71	21.50	20.52	21.37	21.32	qfq	11,177,901	234,979,713	2.54%
2026-05-18	20.45	21.21	20.45	20.84	20.79	qfq	6,931,057	144,899,589	0.77%
2026-05-15	20.71	21.13	20.54	20.68	20.63	qfq	8,418,989	175,102,374	0.39%
2026-05-14	21.49	21.53	20.50	20.60	20.55	qfq	13,625,780	284,351,266	-5.11%
2026-05-13	21.66	21.95	21.40	21.71	21.66	qfq	11,001,434	238,098,762	0.23%
2026-05-12	22.60	22.60	21.50	21.66	21.61	qfq	17,199,952	377,629,578	-4.37%
2026-05-11	22.56	22.88	22.31	22.65	22.60	qfq	14,867,009	336,244,094	0.53%
2026-05-08	22.60	22.68	22.11	22.53	22.48	qfq	17,198,948	384,345,657	-1.70%
2026-05-07	23.10	23.18	22.75	22.92	22.87	qfq	13,455,137	307,973,312	-1.59%
2026-05-06	23.30	23.50	22.80	23.29	23.24	qfq	19,974,353	461,858,433	2.24%
2026-04-30	22.33	23.00	22.20	22.78	22.73	qfq	18,953,369	429,870,735	1.02%
2026-04-29	21.55	22.71	21.23	22.55	22.50	qfq	23,048,091	507,788,744	3.73%
2026-04-28	21.40	21.74	20.95	21.74	21.69	qfq	17,333,515	371,763,619	1.30%
2026-04-27	20.53	21.60	20.43	21.46	21.41	qfq	16,964,207	357,340,158	3.92%
2026-04-24	21.20	21.46	20.65	20.65	20.60	qfq	14,153,003	296,571,941	-4.04%
2026-04-23	21.30	21.75	21.00	21.52	21.47	qfq	21,730,854	462,898,399	-0.69%
2026-04-22	20.33	21.89	20.25	21.67	21.62	qfq	29,626,387	625,573,466	5.71%
2026-04-21	20.81	20.98	20.36	20.50	20.45	qfq	24,111,076	496,327,951	-1.49%
2026-04-20	19.09	20.81	18.90	20.81	20.76	qfq	19,152,866	382,989,530	9.99%
2026-04-17	18.80	18.99	18.72	18.92	18.88	qfq	5,292,122	99,778,029	0.80%
2026-04-16	18.66	18.91	18.54	18.77	18.73	qfq	6,082,319	113,971,833	0.32%
2026-04-15	19.01	19.23	18.67	18.71	18.67	qfq	6,991,840	132,401,076	-0.90%
2026-04-14	18.44	18.88	18.43	18.88	18.84	qfq	5,418,600	101,428,297	2.00%
2026-04-13	18.38	18.63	18.25	18.51	18.47	qfq	3,907,124	72,323,954	0.43%
2026-04-10	18.55	18.74	18.42	18.43	18.39	qfq	4,503,132	83,713,758	-0.05%
2026-04-09	18.56	18.78	18.42	18.44	18.40	qfq	4,612,100	85,655,669	-1.07%
2026-04-08	18.19	18.66	18.12	18.64	18.60	qfq	5,914,000	109,420,985	4.31%
2026-04-07	17.80	18.00	17.71	17.87	17.83	qfq	2,733,606	48,827,917	0.39%
2026-04-03	18.30	18.39	17.78	17.80	17.76	qfq	3,388,176	60,870,002	-2.36%
2026-04-02	18.25	18.56	18.09	18.23	18.19	qfq	4,198,912	76,800,272	-0.76%
2026-04-01	18.95	18.99	18.18	18.37	18.33	qfq	6,032,300	110,850,768	-0.76%
2026-03-31	18.55	19.10	18.48	18.51	18.47	qfq	7,427,529	139,675,410	0.38%
2026-03-30	17.80	18.52	17.70	18.44	18.40	qfq	7,292,204	133,180,847	3.54%
2026-03-27	17.43	17.90	17.40	17.81	17.77	qfq	3,141,967	55,710,309	0.85%
2026-03-26	18.14	18.14	17.50	17.66	17.62	qfq	5,301,121	94,063,640	-1.94%
2026-03-25	17.83	18.08	17.80	18.01	17.97	qfq	4,044,933	72,657,631	1.46%
2026-03-24	17.60	17.79	17.21	17.75	17.71	qfq	5,790,340	101,363,928	2.72%
2026-03-23	17.80	17.98	17.17	17.28	17.24	qfq	9,781,177	171,906,303	-5.52%
2026-03-20	18.97	19.07	18.20	18.29	18.25	qfq	4,909,774	91,382,814	-2.35%
2026-03-19	19.05	19.08	18.67	18.73	18.69	qfq	4,473,151	84,391,392	-2.75%
2026-03-18	18.95	19.30	18.76	19.26	19.22	qfq	4,801,542	91,548,651	2.01%
2026-03-17	19.50	19.51	18.86	18.88	18.84	qfq	4,874,069	93,261,692	-2.33%
2026-03-16	19.28	19.36	18.99	19.33	19.29	qfq	4,296,369	82,428,269	0.26%
2026-03-13	19.80	19.83	19.23	19.28	19.24	qfq	5,158,875	100,487,693	-2.13%
2026-03-12	20.05	20.06	19.58	19.70	19.66	qfq	4,553,669	90,127,076	-1.79%
2026-03-11	20.39	20.45	20.05	20.06	20.02	qfq	6,204,321	125,368,969	-1.57%
2026-03-10	20.10	20.49	20.09	20.38	20.33	qfq	5,812,276	118,109,816	2.21%
2026-03-09	20.11	20.11	19.38	19.94	19.90	qfq	8,359,202	165,182,621	-1.09%
2026-03-06	20.05	20.55	19.95	20.16	20.11	qfq	6,189,190	125,457,228	0.30%
2026-03-05	20.26	20.34	19.96	20.10	20.05	qfq	7,169,760	144,638,086	1.06%
2026-03-04	19.46	20.12	19.35	19.89	19.85	qfq	9,013,677	179,132,359	0.45%
2026-03-03	21.60	21.68	19.77	19.80	19.76	qfq	15,394,524	315,961,064	-8.42%
2026-03-02	21.81	22.10	21.56	21.62	21.57	qfq	12,323,640	268,921,281	-0.83%
2026-02-27	21.84	22.08	21.71	21.80	21.75	qfq	7,904,821	172,814,890	-0.55%
2026-02-26	21.72	21.98	21.50	21.92	21.87	qfq	7,654,707	167,001,292	1.01%
2026-02-25	21.43	21.74	21.28	21.70	21.65	qfq	6,370,101	137,224,858	1.31%
2026-02-24	21.39	21.72	21.26	21.42	21.37	qfq	6,320,590	135,955,762	0.66%
2026-02-13	21.43	21.69	21.28	21.28	21.23	qfq	6,492,224	139,490,542	-0.33%
2026-02-12	21.48	21.67	21.30	21.35	21.30	qfq	7,152,672	153,652,899	-0.79%
2026-02-11	21.75	21.94	21.51	21.52	21.47	qfq	7,141,092	154,745,372	-1.42%
2026-02-10	22.45	22.45	21.73	21.83	21.78	qfq	9,137,661	200,667,268	-1.89%
2026-02-09	22.03	22.43	21.90	22.25	22.20	qfq	10,409,034	231,474,852	2.39%
2026-02-06	21.58	22.54	21.58	21.73	21.68	qfq	10,665,580	234,811,828	-0.78%
2026-02-05	21.72	22.27	21.66	21.90	21.85	qfq	7,085,123	155,694,820	-0.27%
2026-02-04	21.92	22.32	21.64	21.96	21.91	qfq	8,986,675	197,414,731	0.09%
2026-02-03	21.71	22.05	21.43	21.94	21.89	qfq	8,981,471	195,981,566	2.33%
2026-02-02	21.20	22.37	21.17	21.44	21.39	qfq	12,599,433	275,706,409	1.08%
2026-01-30	21.27	21.55	20.78	21.21	21.16	qfq	10,833,518	228,770,834	-1.39%
2026-01-29	22.16	22.31	21.48	21.51	21.46	qfq	12,286,461	268,560,930	-3.15%
2026-01-28	22.93	22.98	22.13	22.21	22.16	qfq	12,642,833	283,179,556	-3.31%
2026-01-27	21.95	23.19	21.72	22.97	22.92	qfq	18,951,926	425,954,541	4.08%
2026-01-26	23.01	23.05	21.64	22.07	22.02	qfq	20,719,446	461,359,545	-4.67%
2026-01-23	22.56	23.26	22.18	23.15	23.10	qfq	21,414,064	491,155,069	3.49%
2026-01-22	21.70	22.83	21.70	22.37	22.32	qfq	18,875,685	421,452,030	2.85%
2026-01-21	21.55	22.04	21.48	21.75	21.70	qfq	14,213,876	308,916,674	-0.37%
2026-01-20	23.03	23.38	21.50	21.83	21.78	qfq	24,044,462	531,626,066	-4.92%
2026-01-19	23.12	23.83	22.84	22.96	22.91	qfq	19,515,865	451,378,424	-0.73%
2026-01-16	23.56	23.69	22.55	23.13	23.08	qfq	26,496,749	610,569,085	-1.83%
2026-01-15	25.13	25.25	23.56	23.56	23.51	qfq	27,389,345	657,476,012	-10.01%
2026-01-14	25.78	27.70	25.22	26.18	26.12	qfq	49,970,926	1,328,087,890	1.55%
2026-01-13	25.73	26.81	23.73	25.78	25.72	qfq	50,694,561	1,277,247,843	1.22%
2026-01-12	23.89	25.47	23.89	25.47	25.41	qfq	22,105,543	549,248,837	10.02%
2026-01-09	23.28	24.45	22.92	23.15	23.10	qfq	38,035,156	894,002,473	-1.49%
2026-01-08	22.36	23.54	21.74	23.50	23.45	qfq	38,052,441	874,665,624	4.07%
2026-01-07	22.33	22.80	21.61	22.58	22.53	qfq	26,508,818	589,364,797	1.12%
2026-01-06	22.01	22.64	21.69	22.33	22.28	qfq	26,651,485	590,629,378	1.04%
2026-01-05	22.98	22.98	21.66	22.10	22.05	qfq	28,960,998	639,246,253	-1.12%
2025-12-31	21.19	22.88	21.18	22.35	22.30	qfq	35,310,251	782,095,231	4.68%
2025-12-30	21.80	21.93	21.14	21.35	21.30	qfq	22,832,199	489,950,091	-3.22%
2025-12-29	21.55	22.59	21.32	22.06	22.01	qfq	36,588,806	805,703,156	2.32%
2025-12-26	21.23	22.09	21.23	21.56	21.51	qfq	38,099,962	824,153,377	-2.40%
2025-12-25	20.00	22.09	20.00	22.09	22.04	qfq	29,680,406	647,879,295	10.01%
2025-12-24	19.38	20.20	19.10	20.08	20.03	qfq	16,210,358	321,721,099	3.99%
2025-12-23	20.00	20.16	19.10	19.31	19.27	qfq	16,259,696	317,922,653	-3.88%
2025-12-22	19.81	20.45	19.64	20.09	20.04	qfq	17,867,150	357,686,066	2.34%
2025-12-19	19.09	20.10	19.08	19.63	19.59	qfq	13,853,181	272,126,654	2.88%
2025-12-18	18.71	19.38	18.61	19.08	19.04	qfq	12,563,181	240,538,385	1.22%
2025-12-17	19.05	19.37	18.47	18.85	18.81	qfq	12,837,520	240,837,028	-1.67%
2025-12-16	19.45	19.49	18.73	19.17	19.13	qfq	13,424,417	255,778,991	-1.69%
2025-12-15	19.24	19.77	18.90	19.50	19.46	qfq	15,136,472	294,418,901	0.62%
2025-12-12	19.42	19.85	19.22	19.38	19.34	qfq	18,185,474	354,707,012	-0.36%
2025-12-11	19.24	19.59	18.85	19.45	19.41	qfq	19,359,462	373,104,424	1.57%
2025-12-10	19.05	19.44	18.92	19.15	19.11	qfq	13,531,743	259,659,463	0.47%
2025-12-09	18.63	19.36	18.56	19.06	19.02	qfq	16,368,659	312,634,576	0.85%
2025-12-08	19.01	19.38	18.80	18.90	18.86	qfq	20,067,064	383,404,698	-0.32%
2025-12-05	18.50	19.07	18.42	18.96	18.92	qfq	14,304,886	269,339,981	2.05%
2025-12-04	18.08	18.78	18.08	18.58	18.54	qfq	11,860,509	219,456,653	1.98%
2025-12-03	18.46	18.60	17.94	18.22	18.18	qfq	11,270,430	205,801,228	-1.83%
2025-12-02	18.50	18.67	18.19	18.56	18.52	qfq	9,889,939	182,660,511	-0.11%
2025-12-01	18.38	18.89	18.28	18.58	18.54	qfq	15,829,070	294,829,837	2.43%
2025-11-28	17.85	18.18	17.78	18.14	18.10	qfq	9,277,212	166,892,530	2.08%
2025-11-27	17.65	18.00	17.48	17.77	17.73	qfq	7,996,347	142,108,998	-0.22%
2025-11-26	18.31	18.45	17.74	17.81	17.77	qfq	10,013,452	180,278,378	-2.57%
2025-11-25	18.31	18.46	18.02	18.28	18.24	qfq	13,608,422	248,259,082	1.95%
2025-11-24	17.36	18.07	17.35	17.93	17.89	qfq	15,036,225	266,959,346	4.00%
2025-11-21	17.82	18.10	17.11	17.24	17.20	qfq	15,721,123	274,159,224	-5.38%
2025-11-20	18.28	18.38	17.95	18.22	18.18	qfq	14,201,764	258,147,123	0.33%
2025-11-19	18.65	18.80	18.12	18.16	18.12	qfq	15,279,172	280,297,922	-3.40%
2025-11-18	19.43	19.54	18.65	18.80	18.76	qfq	20,502,300	387,218,300	-3.93%
2025-11-17	19.82	19.98	19.30	19.57	19.53	qfq	23,971,342	469,001,176	-1.16%
2025-11-14	20.39	20.84	19.70	19.80	19.76	qfq	46,401,289	937,086,749	-0.50%
2025-11-13	18.06	19.90	17.94	19.90	19.86	qfq	28,053,676	536,710,810	10.01%
2025-11-12	17.80	18.13	17.50	18.09	18.05	qfq	12,266,523	219,038,560	1.17%
2025-11-11	17.83	18.04	17.69	17.88	17.84	qfq	8,878,353	158,517,176	0.22%
2025-11-10	17.69	18.25	17.69	17.84	17.80	qfq	14,122,952	253,778,719	1.48%
2025-11-07	17.60	17.78	17.40	17.58	17.54	qfq	7,943,085	139,596,925	-0.68%
2025-11-06	17.73	17.84	17.38	17.70	17.66	qfq	9,163,876	161,406,519	0.17%
2025-11-05	17.61	18.05	17.58	17.67	17.63	qfq	10,577,734	188,208,327	-1.01%
2025-11-04	17.66	17.97	17.56	17.85	17.81	qfq	11,162,034	198,365,334	0.17%
2025-11-03	17.57	17.84	17.29	17.82	17.78	qfq	14,765,967	259,787,290	1.42%
2025-10-31	17.90	18.26	17.40	17.57	17.53	qfq	24,320,463	431,164,338	-1.90%
2025-10-30	17.86	18.30	17.55	17.91	17.87	qfq	21,434,592	383,988,846	-0.22%
2025-10-29	17.67	18.32	17.49	17.95	17.91	qfq	20,917,550	375,973,718	0.84%
2025-10-28	17.31	18.06	17.31	17.80	17.76	qfq	28,272,634	504,147,861	0.51%
2025-10-27	17.26	18.10	17.00	17.71	17.67	qfq	33,992,813	592,237,833	5.48%
2025-10-24	16.89	17.54	16.63	16.79	16.75	qfq	32,300,399	549,635,931	2.75%
2025-10-23	16.48	16.48	15.87	16.34	16.30	qfq	13,831,908	223,296,783	0.00%
2025-10-22	16.25	16.87	16.07	16.34	16.30	qfq	20,680,500	338,727,765	-0.85%
2025-10-21	16.96	16.96	16.10	16.48	16.44	qfq	31,592,234	519,399,395	-0.12%
2025-10-20	16.21	16.50	16.21	16.50	16.46	qfq	12,395,661	204,330,424	10.00%
2025-10-17	15.54	15.65	15.00	15.00	14.97	qfq	7,597,913	116,215,198	-3.54%
2025-10-16	15.83	15.93	15.50	15.55	15.52	qfq	6,032,248	94,328,059	-1.71%
2025-10-15	15.87	16.02	15.56	15.82	15.78	qfq	7,994,127	126,097,018	-0.57%
2025-10-14	16.30	16.49	15.86	15.91	15.87	qfq	14,704,492	237,005,374	0.51%
2025-10-13	15.20	15.89	15.10	15.83	15.79	qfq	7,962,516	124,675,249	0.83%
2025-10-10	15.75	15.80	15.55	15.70	15.66	qfq	5,107,741	80,093,949	-0.38%
2025-10-09	15.70	15.85	15.62	15.76	15.72	qfq	5,976,059	94,090,304	0.57%
2025-09-30	15.55	15.80	15.51	15.67	15.63	qfq	5,122,275	80,251,045	1.03%
2025-09-29	15.42	15.52	15.15	15.51	15.48	qfq	4,642,748	71,362,863	0.45%
2025-09-26	15.52	15.69	15.26	15.44	15.41	qfq	5,672,384	87,838,749	-0.45%
2025-09-25	15.70	15.86	15.45	15.51	15.48	qfq	5,187,244	81,010,880	-1.27%
2025-09-24	15.41	15.73	15.32	15.71	15.67	qfq	6,234,470	97,209,685	1.62%
2025-09-23	15.71	15.76	15.14	15.46	15.43	qfq	6,433,049	98,917,491	-1.78%
2025-09-22	15.69	15.77	15.49	15.74	15.70	qfq	4,761,720	74,445,649	0.58%
2025-09-19	15.54	15.84	15.49	15.65	15.61	qfq	4,812,406	75,271,372	0.58%
2025-09-18	15.58	16.05	15.41	15.56	15.53	qfq	7,708,387	121,126,872	0.00%
2025-09-17	15.55	15.67	15.42	15.56	15.53	qfq	4,085,643	63,555,435	0.06%
2025-09-16	15.68	15.68	15.41	15.55	15.52	qfq	4,589,354	71,244,559	-0.38%
2025-09-15	15.85	15.86	15.47	15.61	15.57	qfq	5,033,033	78,508,507	-1.45%
2025-09-12	15.70	16.18	15.64	15.84	15.80	qfq	7,446,646	118,764,670	1.08%
2025-09-11	15.36	15.70	15.06	15.67	15.63	qfq	5,673,734	87,905,357	2.02%
2025-09-10	15.32	15.58	15.28	15.36	15.33	qfq	4,373,636	67,370,156	0.26%
2025-09-09	15.70	15.72	15.25	15.32	15.29	qfq	5,830,160	89,932,753	-2.36%
2025-09-08	15.60	15.75	15.33	15.69	15.65	qfq	7,608,728	118,346,293	2.48%
2025-09-05	14.90	15.40	14.70	15.31	15.28	qfq	7,368,553	111,042,794	2.89%
2025-09-04	15.37	15.60	14.68	14.88	14.85	qfq	9,871,100	148,892,760	-3.25%
2025-09-03	16.19	16.25	15.28	15.38	15.35	qfq	10,358,682	162,407,528	-5.18%
2025-09-02	16.72	16.81	15.93	16.22	16.18	qfq	9,501,325	153,851,210	-2.82%
2025-09-01	16.97	16.97	16.58	16.69	16.65	qfq	8,703,978	145,535,818	-1.65%
2025-08-29	17.01	17.23	16.85	16.97	16.93	qfq	8,627,452	146,470,829	-0.82%
2025-08-28	16.81	17.19	16.50	17.11	17.07	qfq	12,144,458	205,332,743	2.52%
2025-08-27	17.10	17.25	16.68	16.69	16.65	qfq	9,925,071	168,710,988	-2.91%
2025-08-26	17.28	17.42	17.13	17.19	17.15	qfq	7,825,038	134,767,381	-0.64%
2025-08-25	17.12	17.38	16.80	17.30	17.26	qfq	13,767,302	234,916,765	1.11%
2025-08-22	16.98	17.20	16.89	17.11	17.07	qfq	12,132,971	206,924,692	1.72%
2025-08-21	16.87	17.19	16.74	16.82	16.78	qfq	9,880,034	167,164,792	0.54%
2025-08-20	16.68	16.86	16.51	16.73	16.69	qfq	7,574,592	126,473,177	0.06%
2025-08-19	16.91	16.98	16.60	16.72	16.68	qfq	7,664,676	128,428,715	-1.07%
2025-08-18	16.30	17.14	16.27	16.90	16.86	qfq	13,666,391	229,196,502	3.94%
2025-08-15	16.17	16.30	16.11	16.26	16.22	qfq	6,675,497	108,067,601	0.56%
2025-08-14	16.60	16.64	16.17	16.17	16.13	qfq	7,714,923	126,038,805	-2.59%
2025-08-13	16.49	16.70	16.43	16.60	16.56	qfq	7,479,849	123,893,217	0.79%
2025-08-12	16.66	16.70	16.33	16.47	16.43	qfq	8,022,845	132,361,474	-1.32%
2025-08-11	16.56	16.85	16.56	16.69	16.65	qfq	7,758,732	129,837,289	0.91%
2025-08-08	16.48	16.76	16.46	16.54	16.50	qfq	7,214,994	119,785,057	-0.06%
2025-08-07	16.71	16.74	16.40	16.55	16.51	qfq	8,068,497	133,355,574	-0.96%
2025-08-06	16.52	16.81	16.45	16.71	16.67	qfq	10,601,172	176,999,505	1.03%
2025-08-05	16.30	16.64	16.26	16.54	16.50	qfq	8,456,442	139,314,528	1.29%
2025-08-04	15.85	16.34	15.80	16.33	16.29	qfq	9,414,717	152,604,657	2.51%
2025-08-01	15.97	16.02	15.68	15.93	15.89	qfq	7,500,111	119,020,146	0.19%
2025-07-31	15.90	16.22	15.86	15.90	15.86	qfq	8,180,261	131,313,578	-0.44%
2025-07-30	16.04	16.36	15.82	15.97	15.93	qfq	8,098,060	130,291,694	-0.56%
2025-07-29	15.87	16.06	15.79	16.06	16.02	qfq	6,928,110	110,497,980	1.01%
2025-07-28	15.86	15.92	15.78	15.90	15.86	qfq	8,065,910	127,966,539	0.32%
2025-07-25	15.79	15.88	15.73	15.85	15.81	qfq	4,162,853	65,860,178	0.38%
2025-07-24	15.72	15.81	15.62	15.79	15.75	qfq	4,472,044	70,304,613	0.70%
2025-07-23	15.86	15.89	15.60	15.68	15.64	qfq	4,997,437	78,601,715	-1.13%
2025-07-22	15.88	16.05	15.78	15.86	15.82	qfq	4,808,404	76,405,633	-0.19%
2025-07-21	15.92	15.95	15.82	15.89	15.85	qfq	3,907,598	62,064,368	-0.38%
2025-07-18	15.85	16.04	15.73	15.95	15.91	qfq	6,281,259	99,789,526	0.44%
2025-07-17	15.47	15.93	15.41	15.88	15.84	qfq	7,466,350	117,629,039	2.78%
2025-07-16	15.37	15.53	15.31	15.45	15.42	qfq	3,175,571	49,069,854	0.52%
2025-07-15	15.69	15.73	15.27	15.37	15.34	qfq	5,781,512	89,226,865	-1.98%
2025-07-14	15.65	15.74	15.52	15.68	15.64	qfq	4,738,200	74,116,143	-0.38%
2025-07-11	15.65	15.81	15.52	15.74	15.70	qfq	4,986,943	78,121,296	1.16%
2025-07-10	15.61	15.70	15.45	15.56	15.53	qfq	4,837,854	75,199,763	-0.77%
2025-07-09	15.78	15.95	15.64	15.68	15.64	qfq	5,654,597	89,251,975	-0.88%
2025-07-08	15.67	15.93	15.60	15.82	15.78	qfq	5,715,182	90,247,571	1.02%
2025-07-07	15.63	15.74	15.50	15.66	15.62	qfq	4,568,160	71,415,649	-0.57%
2025-07-04	15.84	16.04	15.69	15.75	15.71	qfq	8,038,779	127,285,713	-1.19%
2025-07-03	15.99	16.48	15.90	15.94	15.90	qfq	9,546,442	154,011,580	0.63%
2025-07-02	15.99	16.20	15.76	15.84	15.80	qfq	9,583,079	153,055,022	-1.19%
2025-07-01	16.00	16.10	15.70	16.03	15.99	qfq	11,870,029	188,884,519	0.19%
2025-06-30	15.77	16.07	15.72	16.00	15.96	qfq	10,913,638	174,082,233	1.78%
2025-06-27	15.45	15.99	15.36	15.72	15.68	qfq	10,241,161	161,236,138	1.09%
2025-06-26	15.49	15.81	15.43	15.55	15.52	qfq	9,698,520	151,509,838	0.19%
2025-06-25	15.29	15.64	15.27	15.52	15.49	qfq	10,719,475	165,895,247	1.50%
2025-06-24	15.23	15.32	15.06	15.29	15.26	qfq	6,834,517	103,990,557	0.07%
2025-06-23	14.74	15.34	14.65	15.28	15.25	qfq	9,142,987	138,003,721	3.95%
2025-06-20	14.94	14.97	14.70	14.70	14.67	qfq	3,959,759	58,525,968	-1.47%
2025-06-19	15.10	15.10	14.81	14.92	14.89	qfq	5,301,588	79,199,514	-1.26%
2025-06-18	15.25	15.25	15.00	15.11	15.08	qfq	6,390,625	96,544,598	-1.05%
2025-06-17	15.07	15.32	14.92	15.27	15.24	qfq	8,360,211	126,724,303	1.33%
2025-06-16	14.91	15.13	14.63	15.07	15.04	qfq	8,340,216	124,763,859	2.03%
2025-06-13	14.83	14.98	14.69	14.77	14.74	qfq	5,706,382	84,500,480	-0.81%
2025-06-12	14.67	14.98	14.64	14.89	14.86	qfq	5,681,995	84,402,330	1.15%
2025-06-11	14.61	14.79	14.57	14.72	14.69	qfq	3,998,108	58,773,319	0.07%
2025-06-10	14.77	14.93	14.49	14.71	14.68	qfq	6,605,496	96,881,640	-0.61%
2025-06-09	14.67	14.97	14.66	14.80	14.77	qfq	5,803,139	85,966,905	0.54%
2025-06-06	14.70	15.13	14.64	14.72	14.69	qfq	6,731,340	99,738,127	-0.61%
2025-06-05	14.60	15.10	14.45	14.81	14.73	qfq	8,247,434	122,226,375	1.23%
2025-06-04	14.61	14.90	14.55	14.63	14.55	qfq	5,399,976	79,529,359	0.00%
2025-06-03	14.72	14.82	14.51	14.63	14.55	qfq	5,580,959	81,811,034	-0.34%
2025-05-30	14.85	14.90	14.64	14.68	14.60	qfq	4,368,564	64,453,633	-1.08%
2025-05-29	14.58	14.90	14.58	14.84	14.76	qfq	5,864,832	86,704,485	1.30%
2025-05-28	14.72	14.93	14.60	14.65	14.57	qfq	6,538,798	96,406,534	-1.15%
2025-05-27	14.28	14.98	14.12	14.82	14.74	qfq	11,862,893	172,915,977	3.49%
2025-05-26	14.18	14.34	14.08	14.32	14.24	qfq	4,948,741	70,558,810	1.78%
2025-05-23	14.11	14.45	14.01	14.07	13.99	qfq	7,169,586	101,915,060	-0.21%
2025-05-22	14.10	14.44	14.00	14.10	14.02	qfq	7,033,070	100,238,331	-0.35%
2025-05-21	14.30	14.40	14.07	14.15	14.07	qfq	3,933,192	55,684,481	-1.53%
2025-05-20	14.49	14.49	14.20	14.37	14.29	qfq	6,539,519	93,572,643	-0.28%
2025-05-19	14.16	14.60	13.96	14.41	14.33	qfq	8,002,220	114,545,096	2.56%
2025-05-16	14.15	14.38	14.05	14.05	13.97	qfq	5,429,991	77,200,587	-0.50%
2025-05-15	14.34	14.46	14.09	14.12	14.04	qfq	5,041,518	71,657,451	-1.74%
2025-05-14	14.61	14.68	14.33	14.37	14.29	qfq	6,901,057	99,559,734	-1.30%
2025-05-13	14.90	14.98	14.51	14.56	14.48	qfq	11,280,971	166,234,950	-2.28%
2025-05-12	14.53	15.12	14.30	14.90	14.82	qfq	19,455,545	289,343,895	2.76%
2025-05-09	14.65	14.92	14.28	14.50	14.42	qfq	21,799,087	317,336,341	0.69%
2025-05-08	13.85	14.41	13.85	14.40	14.32	qfq	9,886,370	140,422,323	3.52%
2025-05-07	13.78	14.07	13.71	13.91	13.83	qfq	10,955,066	151,862,235	2.28%
2025-05-06	13.37	13.61	13.35	13.60	13.52	qfq	4,794,665	64,810,984	2.26%
2025-04-30	13.14	13.38	13.13	13.30	13.23	qfq	3,234,255	43,054,940	1.14%
2025-04-29	12.97	13.19	12.88	13.15	13.08	qfq	3,448,807	45,165,470	1.47%
2025-04-28	13.21	13.21	12.94	12.96	12.89	qfq	5,298,281	68,966,325	-2.41%
2025-04-25	13.25	13.39	13.20	13.28	13.21	qfq	3,378,560	44,912,149	0.15%
2025-04-24	13.51	13.54	13.16	13.26	13.19	qfq	4,854,936	64,612,121	-1.70%
2025-04-23	13.46	13.56	13.34	13.49	13.41	qfq	4,760,333	64,076,252	0.75%
2025-04-22	13.34	13.47	13.27	13.39	13.31	qfq	3,759,379	50,198,466	-0.15%
2025-04-21	13.20	13.44	13.12	13.41	13.33	qfq	4,491,849	59,795,110	1.51%
2025-04-18	13.14	13.26	12.97	13.21	13.14	qfq	3,506,764	45,995,307	0.53%
2025-04-17	13.00	13.33	12.96	13.14	13.07	qfq	4,481,276	59,183,021	0.31%
2025-04-16	13.30	13.45	12.90	13.10	13.03	qfq	6,302,157	82,747,906	-1.95%
2025-04-15	13.51	13.60	13.26	13.36	13.29	qfq	5,339,047	71,394,263	-1.62%
2025-04-14	13.73	13.90	13.52	13.58	13.50	qfq	6,776,727	92,717,935	0.07%
2025-04-11	13.00	13.77	12.96	13.57	13.49	qfq	9,850,559	132,446,101	3.04%
2025-04-10	13.35	13.61	13.13	13.17	13.10	qfq	13,493,863	180,202,371	0.53%
2025-04-09	12.44	13.27	12.00	13.10	13.03	qfq	16,384,419	211,321,730	4.22%
2025-04-08	12.98	13.14	12.18	12.57	12.50	qfq	14,365,056	180,587,327	-3.46%
2025-04-07	13.80	13.83	13.02	13.02	12.95	qfq	9,841,914	130,216,567	-10.02%
2025-04-03	14.80	15.00	14.35	14.47	14.39	qfq	17,793,884	260,703,620	-3.34%
2025-04-02	15.70	15.80	14.97	14.97	14.89	qfq	26,829,366	410,567,085	-5.61%
2025-04-01	15.40	16.82	15.40	15.86	15.77	qfq	32,412,929	525,958,555	3.73%
2025-03-31	15.80	15.85	15.09	15.29	15.20	qfq	11,746,660	180,797,993	-4.14%
2025-03-28	16.37	16.45	15.80	15.95	15.86	qfq	9,573,643	153,473,407	-2.98%
2025-03-27	15.80	16.65	15.39	16.44	16.35	qfq	17,880,805	290,770,708	3.33%
2025-03-26	15.75	16.19	15.68	15.91	15.82	qfq	5,488,881	87,309,452	0.06%
2025-03-25	15.63	16.13	15.55	15.90	15.81	qfq	6,929,306	110,308,040	1.66%
2025-03-24	16.36	16.37	15.20	15.64	15.55	qfq	9,566,363	149,958,180	-4.05%
2025-03-21	16.23	16.63	16.12	16.30	16.21	qfq	7,593,695	124,601,569	0.18%
2025-03-20	16.08	16.56	16.00	16.27	16.18	qfq	7,051,747	114,913,897	0.99%
2025-03-19	16.35	16.35	16.08	16.11	16.02	qfq	7,288,246	117,676,440	-1.59%
2025-03-18	16.38	16.60	16.19	16.37	16.28	qfq	5,927,391	97,156,456	0.74%
2025-03-17	16.45	16.48	16.21	16.25	16.16	qfq	5,581,976	91,156,711	-1.34%
2025-03-14	16.40	16.66	16.05	16.47	16.38	qfq	9,929,551	161,965,090	0.43%
2025-03-13	16.59	16.66	16.14	16.40	16.31	qfq	5,903,205	96,403,247	-1.15%
2025-03-12	16.66	17.00	16.57	16.59	16.50	qfq	7,859,953	131,640,258	-0.42%
2025-03-11	16.12	16.75	16.02	16.66	16.57	qfq	9,672,262	159,842,101	2.33%
2025-03-10	16.20	16.55	16.20	16.28	16.19	qfq	5,043,671	82,432,132	0.62%
2025-03-07	16.25	16.59	16.13	16.18	16.09	qfq	7,653,434	125,180,418	-0.98%
2025-03-06	16.05	16.47	16.05	16.34	16.25	qfq	9,465,024	154,189,266	2.19%
2025-03-05	15.84	16.09	15.76	15.99	15.90	qfq	6,227,461	99,336,751	0.57%
2025-03-04	14.98	15.95	14.96	15.90	15.81	qfq	8,680,590	135,898,461	5.51%
2025-03-03	14.95	15.30	14.90	15.07	14.99	qfq	4,058,232	61,399,703	0.20%
2025-02-28	15.50	15.58	15.00	15.04	14.96	qfq	5,529,355	84,513,541	-3.59%
2025-02-27	15.90	16.03	15.35	15.60	15.51	qfq	6,577,411	102,655,333	-2.19%
2025-02-26	15.91	16.09	15.76	15.95	15.86	qfq	6,054,660	96,166,201	0.38%
2025-02-25	15.96	16.10	15.80	15.89	15.80	qfq	4,521,531	72,069,385	-1.12%
2025-02-24	15.98	16.23	15.80	16.07	15.98	qfq	6,527,449	104,795,084	0.56%
2025-02-21	15.85	16.12	15.65	15.98	15.89	qfq	6,796,545	107,924,533	0.82%
2025-02-20	15.74	15.90	15.54	15.85	15.76	qfq	4,309,431	68,002,067	1.34%
2025-02-19	15.30	15.70	15.30	15.64	15.55	qfq	3,867,219	60,076,309	2.16%
2025-02-18	15.84	15.84	15.29	15.31	15.22	qfq	4,269,363	66,405,347	-2.98%
2025-02-17	16.10	16.10	15.72	15.78	15.69	qfq	4,817,187	76,313,653	-1.13%
2025-02-14	15.82	16.10	15.70	15.96	15.87	qfq	4,572,726	72,780,622	1.14%
2025-02-13	16.30	16.37	15.73	15.78	15.69	qfq	5,117,034	81,657,658	-3.07%
2025-02-12	16.22	16.31	16.08	16.28	16.19	qfq	3,448,080	55,911,706	0.43%
2025-02-11	16.24	16.40	15.90	16.21	16.12	qfq	6,862,001	110,915,659	-0.43%
2025-02-10	15.80	16.32	15.77	16.28	16.19	qfq	6,521,908	104,522,300	3.17%
2025-02-07	15.53	15.98	15.47	15.78	15.69	qfq	6,885,684	108,865,575	1.41%
2025-02-06	15.20	15.57	15.07	15.56	15.47	qfq	5,671,997	87,408,547	2.37%
2025-02-05	15.27	15.34	15.13	15.20	15.11	qfq	3,866,732	58,896,856	0.66%
2025-01-27	15.20	15.41	15.04	15.10	15.02	qfq	4,991,992	75,816,135	0.07%
2025-01-24	15.27	15.32	15.03	15.09	15.01	qfq	5,434,628	82,151,935	-1.05%
2025-01-23	15.10	15.50	15.06	15.25	15.16	qfq	6,667,749	102,367,277	1.67%
2025-01-22	15.13	15.28	14.91	15.00	14.92	qfq	2,350,414	35,407,487	-1.25%
2025-01-21	15.39	15.54	15.01	15.19	15.10	qfq	4,000,754	60,737,406	-1.36%
2025-01-20	15.25	15.53	15.20	15.40	15.31	qfq	5,001,391	76,974,861	1.78%
2025-01-17	15.07	15.35	14.94	15.13	15.05	qfq	4,634,952	70,247,527	0.73%
2025-01-16	15.27	15.39	14.91	15.02	14.94	qfq	4,083,056	61,798,412	-0.73%
2025-01-15	15.28	15.42	15.12	15.13	15.05	qfq	4,484,438	68,466,221	-1.11%
2025-01-14	14.77	15.36	14.66	15.30	15.21	qfq	7,195,687	108,261,900	4.08%
2025-01-13	15.38	15.49	14.29	14.70	14.62	qfq	7,343,981	108,565,751	-2.46%
2025-01-10	15.11	15.68	15.01	15.07	14.99	qfq	7,501,324	115,454,944	-0.53%
2025-01-09	14.92	15.30	14.86	15.15	15.06	qfq	4,374,805	66,229,251	0.87%
2025-01-08	14.88	15.14	14.42	15.02	14.94	qfq	6,428,400	95,259,114	0.87%
2025-01-07	14.80	14.91	14.53	14.89	14.81	qfq	4,756,947	69,921,529	1.99%
2025-01-06	14.76	14.77	14.29	14.60	14.52	qfq	5,747,637	83,279,121	-1.15%
2025-01-03	15.66	15.72	14.72	14.77	14.69	qfq	5,929,692	89,644,074	-5.08%
2025-01-02	16.16	16.22	15.43	15.56	15.47	qfq	6,143,784	97,593,152	-3.35%
2024-12-31	16.90	16.96	16.08	16.10	16.01	qfq	7,388,322	120,918,782	-4.28%
2024-12-30	16.99	17.08	16.44	16.82	16.73	qfq	6,009,247	100,997,564	-1.18%
2024-12-27	17.07	17.31	16.89	17.02	16.92	qfq	7,677,567	131,624,965	0.24%
2024-12-26	16.72	17.12	16.71	16.98	16.88	qfq	4,863,375	82,597,170	1.49%
2024-12-25	16.62	16.87	16.39	16.73	16.64	qfq	5,102,656	84,825,637	0.24%
2024-12-24	16.90	17.01	16.41	16.69	16.60	qfq	7,390,592	123,155,507	-0.30%
2024-12-23	17.34	17.52	16.66	16.74	16.65	qfq	6,922,832	117,809,118	-3.40%
2024-12-20	16.96	17.51	16.88	17.33	17.23	qfq	8,064,058	139,614,148	1.58%
2024-12-19	16.69	17.13	16.66	17.06	16.96	qfq	5,659,514	95,885,429	0.24%
2024-12-18	16.93	17.35	16.66	17.02	16.92	qfq	9,158,653	156,223,049	1.79%
2024-12-17	17.05	17.25	16.61	16.72	16.63	qfq	7,863,605	133,256,776	-2.22%
2024-12-16	17.24	17.39	16.98	17.10	17.00	qfq	7,559,505	129,640,177	-1.95%
2024-12-13	17.80	18.00	17.18	17.44	17.34	qfq	15,772,826	276,854,212	-3.75%
2024-12-12	18.44	18.57	17.96	18.12	18.02	qfq	16,564,245	301,459,559	-2.37%
2024-12-11	18.08	18.69	17.76	18.56	18.46	qfq	19,153,434	349,029,381	3.34%
2024-12-10	17.55	18.20	17.30	17.96	17.86	qfq	18,762,415	335,097,925	4.60%
2024-12-09	17.00	17.58	16.94	17.17	17.07	qfq	8,284,652	142,654,799	-0.35%
2024-12-06	16.88	17.33	16.60	17.23	17.13	qfq	13,218,548	225,110,325	2.93%
2024-12-05	16.40	16.85	16.35	16.74	16.65	qfq	8,032,038	133,587,362	2.20%
2024-12-04	16.08	16.99	16.01	16.38	16.29	qfq	12,599,288	209,354,151	1.99%
2024-12-03	16.00	16.37	15.68	16.06	15.97	qfq	6,869,244	110,105,104	0.69%
2024-12-02	15.83	16.07	15.75	15.95	15.86	qfq	4,967,503	79,129,723	1.14%
2024-11-29	15.50	15.96	15.29	15.77	15.68	qfq	6,055,233	94,858,631	1.28%
2024-11-28	15.59	16.10	15.50	15.57	15.48	qfq	6,405,305	101,091,301	-0.95%
2024-11-27	14.91	15.75	14.74	15.72	15.63	qfq	8,346,326	127,712,094	4.11%
2024-11-26	15.12	15.32	15.00	15.10	15.02	qfq	4,010,988	60,799,274	0.07%
2024-11-25	15.22	15.31	14.70	15.09	15.01	qfq	5,189,699	77,729,238	-0.53%
2024-11-22	15.94	16.00	15.14	15.17	15.08	qfq	8,063,238	125,421,823	-4.89%
2024-11-21	16.05	16.20	15.80	15.95	15.86	qfq	4,477,238	71,654,477	-0.81%
2024-11-20	15.85	16.26	15.76	16.08	15.99	qfq	6,165,266	98,993,474	1.64%
2024-11-19	15.61	15.86	15.40	15.82	15.73	qfq	6,927,464	108,356,766	0.70%
2024-11-18	15.90	16.18	15.28	15.71	15.62	qfq	10,748,518	169,816,037	-0.44%
2024-11-15	16.59	16.75	15.78	15.78	15.69	qfq	9,079,589	147,024,553	-5.40%
2024-11-14	17.27	17.37	16.49	16.68	16.59	qfq	8,107,375	136,253,215	-3.42%
2024-11-13	17.30	18.05	17.11	17.27	17.17	qfq	10,044,429	175,429,530	-1.09%
2024-11-12	18.00	18.27	17.28	17.46	17.36	qfq	14,074,239	248,863,224	-2.08%
2024-11-11	17.30	17.88	17.20	17.83	17.73	qfq	17,835,914	315,066,842	3.66%
2024-11-08	16.63	17.80	16.63	17.20	17.10	qfq	19,155,293	332,048,806	3.55%
2024-11-07	16.36	16.97	16.11	16.61	16.52	qfq	9,838,959	161,806,595	0.24%
2024-11-06	16.78	16.97	16.45	16.57	16.48	qfq	10,228,606	170,872,093	-0.96%
2024-11-05	16.13	16.88	16.07	16.73	16.64	qfq	10,249,060	169,210,188	3.78%
2024-11-04	15.71	16.34	15.71	16.12	16.03	qfq	6,705,369	108,131,589	1.58%
2024-11-01	17.13	17.14	15.83	15.87	15.78	qfq	16,112,966	262,094,737	-7.41%
2024-10-31	16.75	17.29	16.51	17.14	17.04	qfq	13,876,916	235,896,574	2.15%
2024-10-30	16.47	17.00	16.35	16.78	16.69	qfq	9,556,623	160,146,813	0.24%
2024-10-29	16.99	17.61	16.47	16.74	16.65	qfq	16,414,853	275,661,370	-2.28%
2024-10-28	17.00	17.36	16.65	17.13	17.03	qfq	14,629,015	249,069,727	0.88%
2024-10-25	16.78	17.06	16.40	16.98	16.88	qfq	14,177,766	237,766,216	3.60%
2024-10-24	16.48	16.54	16.07	16.39	16.30	qfq	11,125,690	181,218,481	-1.74%
2024-10-23	16.50	17.25	16.36	16.68	16.59	qfq	18,353,026	310,007,544	0.30%
2024-10-22	17.70	17.70	16.42	16.63	16.54	qfq	28,384,812	476,991,010	-6.10%
2024-10-21	16.17	17.71	16.15	17.71	17.61	qfq	27,459,171	473,310,701	10.00%
2024-10-18	15.60	16.24	15.27	16.10	16.01	qfq	17,857,727	282,112,363	0.94%
2024-10-17	16.29	16.39	15.88	15.95	15.86	qfq	15,565,268	250,701,832	-0.62%
2024-10-16	15.60	16.29	15.42	16.05	15.96	qfq	13,941,671	221,906,844	1.78%
2024-10-15	15.44	16.25	15.09	15.77	15.68	qfq	15,694,098	248,824,297	2.47%
2024-10-14	14.85	15.48	14.85	15.39	15.30	qfq	10,684,157	162,109,837	4.77%
2024-10-11	15.37	15.80	14.49	14.69	14.61	qfq	8,620,802	129,008,018	-6.31%
2024-10-10	15.66	16.20	15.25	15.68	15.59	qfq	11,096,178	174,943,854	1.23%
2024-10-09	16.15	16.50	15.40	15.49	15.40	qfq	15,991,706	256,267,886	-5.95%
2024-10-08	16.92	16.92	15.22	16.47	16.38	qfq	23,639,395	382,943,107	7.09%
2024-09-30	14.70	15.49	14.61	15.38	15.29	qfq	15,321,330	231,468,591	8.31%
2024-09-27	13.56	14.37	13.56	14.20	14.12	qfq	11,996,877	167,551,270	4.80%
2024-09-26	13.25	13.57	13.07	13.55	13.47	qfq	9,697,370	129,722,799	1.04%
2024-09-25	13.18	13.57	13.05	13.41	13.33	qfq	13,049,316	173,317,370	2.29%
2024-09-24	12.95	13.11	12.76	13.11	13.04	qfq	9,469,207	122,846,344	0.92%
2024-09-23	13.17	13.27	12.90	12.99	12.92	qfq	9,769,894	127,837,762	-1.29%
2024-09-20	13.06	13.25	12.77	13.16	13.09	qfq	11,040,889	143,255,954	0.77%
2024-09-19	12.97	13.18	12.68	13.06	12.99	qfq	10,734,376	139,238,183	0.85%
2024-09-18	12.74	12.95	12.55	12.95	12.88	qfq	10,147,356	129,557,415	1.73%
2024-09-13	12.75	13.07	12.54	12.73	12.66	qfq	14,613,490	186,520,799	-0.93%
2024-09-12	11.67	12.85	11.67	12.85	12.78	qfq	9,370,326	116,070,111	10.02%
2024-09-11	11.81	11.89	11.58	11.68	11.61	qfq	3,092,942	36,098,074	-1.93%
2024-09-10	11.90	12.01	11.69	11.91	11.84	qfq	2,236,341	26,473,804	0.08%
2024-09-09	11.93	12.10	11.79	11.90	11.83	qfq	3,046,047	36,279,869	-0.92%
2024-09-06	12.48	12.56	12.01	12.01	11.94	qfq	5,861,266	71,400,445	-4.38%
2024-09-05	12.26	12.75	12.21	12.56	12.49	qfq	8,829,985	110,253,672	4.41%
2024-09-04	12.00	12.46	11.93	12.03	11.96	qfq	6,935,378	84,524,397	-0.91%
2024-09-03	11.81	12.29	11.65	12.14	12.07	qfq	4,271,730	51,040,574	3.85%
2024-09-02	12.15	12.15	11.68	11.69	11.62	qfq	2,829,071	33,535,279	-3.79%
2024-08-30	11.94	12.28	11.85	12.15	12.08	qfq	4,903,398	59,451,951	1.17%
2024-08-29	11.98	12.21	11.57	12.01	11.94	qfq	4,891,852	58,537,605	1.69%
2024-08-28	11.46	12.05	11.42	11.81	11.74	qfq	2,976,992	35,003,967	3.05%
2024-08-27	11.75	11.82	11.42	11.46	11.40	qfq	1,930,485	22,304,103	-2.47%
2024-08-26	11.72	11.97	11.67	11.75	11.68	qfq	2,474,794	29,289,942	0.43%
2024-08-23	11.75	11.78	11.57	11.70	11.63	qfq	1,558,043	18,208,446	-0.26%
2024-08-22	11.81	11.96	11.64	11.73	11.66	qfq	1,652,432	19,461,315	-0.76%
2024-08-21	11.77	12.01	11.73	11.82	11.75	qfq	1,685,091	19,986,138	0.68%
2024-08-20	11.98	12.02	11.68	11.74	11.67	qfq	2,050,648	24,116,774	-1.84%
2024-08-19	12.23	12.25	11.90	11.96	11.89	qfq	3,347,490	40,360,286	-2.29%
2024-08-16	12.36	12.58	12.23	12.24	12.17	qfq	2,300,695	28,438,217	-0.73%
2024-08-15	12.11	12.39	11.96	12.33	12.26	qfq	3,040,051	37,080,826	1.23%
2024-08-14	12.42	12.50	12.15	12.18	12.11	qfq	1,783,736	21,841,826	-1.85%
2024-08-13	12.27	12.49	12.26	12.41	12.34	qfq	1,999,040	24,721,438	1.14%
2024-08-12	12.45	12.50	12.12	12.27	12.20	qfq	3,623,532	44,527,092	-2.93%
2024-08-09	12.79	13.03	12.63	12.64	12.57	qfq	2,930,740	37,414,070	-0.86%
2024-08-08	13.36	13.36	12.68	12.75	12.68	qfq	6,282,127	81,032,094	-5.13%
2024-08-07	12.88	13.73	12.85	13.44	13.36	qfq	8,183,529	109,152,621	4.11%
2024-08-06	12.69	13.10	12.69	12.91	12.84	qfq	4,560,254	58,825,504	2.22%
2024-08-05	13.21	13.54	12.62	12.63	12.56	qfq	6,431,500	83,674,905	-4.68%
2024-08-02	13.29	13.88	13.10	13.25	13.18	qfq	8,892,207	119,487,086	-1.71%
2024-08-01	13.05	13.49	12.96	13.48	13.40	qfq	8,656,480	115,487,501	3.37%
2024-07-31	12.79	13.11	12.70	13.04	12.97	qfq	5,425,795	69,995,337	1.64%
2024-07-30	12.57	13.17	12.51	12.83	12.76	qfq	4,689,248	60,195,675	1.42%
2024-07-29	12.60	12.78	12.48	12.65	12.58	qfq	3,959,510	50,118,829	1.04%
2024-07-26	12.19	12.65	12.06	12.52	12.45	qfq	3,544,044	44,176,217	3.30%
2024-07-25	12.15	12.23	11.95	12.12	12.05	qfq	2,545,599	30,791,426	-0.57%
2024-07-24	12.15	12.47	12.14	12.19	12.12	qfq	2,455,016	30,062,095	-1.14%
2024-07-23	12.76	12.77	12.30	12.33	12.26	qfq	3,158,548	39,500,581	-3.75%
2024-07-22	12.69	12.94	12.60	12.81	12.74	qfq	3,486,000	44,693,608	1.03%
2024-07-19	12.70	12.88	12.56	12.68	12.61	qfq	2,875,308	36,631,570	-0.08%
2024-07-18	12.71	12.78	12.28	12.69	12.62	qfq	3,917,296	49,059,120	1.12%
2024-07-17	13.11	13.12	12.53	12.55	12.48	qfq	4,285,954	54,643,731	-4.20%
2024-07-16	12.93	13.15	12.85	13.10	13.03	qfq	4,989,217	64,939,639	1.08%
2024-07-15	13.25	13.52	12.93	12.96	12.89	qfq	8,180,489	107,449,067	-1.74%
2024-07-12	12.57	13.27	12.45	13.19	13.12	qfq	18,806,656	244,477,287	5.94%
2024-07-11	11.56	12.45	11.38	12.45	12.38	qfq	10,713,910	129,905,195	9.98%
2024-07-10	10.79	11.61	10.75	11.32	11.26	qfq	7,620,097	85,772,491	4.52%
2024-07-09	10.43	10.89	10.27	10.83	10.77	qfq	3,421,347	36,237,485	3.44%
2024-07-08	10.75	10.79	10.36	10.47	10.41	qfq	3,423,242	35,989,748	-3.32%
2024-07-05	10.80	10.93	10.60	10.83	10.77	qfq	3,135,849	33,721,998	-0.46%
2024-07-04	11.24	11.33	10.79	10.88	10.82	qfq	5,641,362	62,073,618	-3.20%
2024-07-03	11.49	11.49	11.20	11.24	11.18	qfq	3,179,187	35,915,417	-2.18%
2024-07-02	11.83	11.88	11.43	11.49	11.43	qfq	5,494,986	63,774,713	-2.79%
2024-07-01	12.05	12.28	11.71	11.82	11.75	qfq	5,020,212	59,643,601	-2.15%
2024-06-28	11.69	12.20	11.62	12.08	12.01	qfq	3,711,108	44,788,076	3.34%
2024-06-27	11.93	12.02	11.69	11.69	11.62	qfq	2,485,545	29,383,916	-2.09%
2024-06-26	11.51	11.95	11.43	11.94	11.87	qfq	2,379,676	27,872,636	2.49%
2024-06-25	11.74	11.99	11.47	11.65	11.58	qfq	3,484,383	40,894,182	-0.68%
2024-06-24	12.21	12.24	11.70	11.73	11.66	qfq	4,181,804	49,877,867	-4.56%
2024-06-21	12.26	12.32	12.02	12.29	12.22	qfq	2,690,833	32,846,332	-0.49%
2024-06-20	12.79	12.83	12.33	12.35	12.28	qfq	4,230,621	52,877,084	-19.86%
2024-06-19	15.79	15.80	15.40	15.41	12.70	qfq	3,207,904	49,863,739	-1.97%
2024-06-18	15.60	15.87	15.53	15.72	12.96	qfq	3,237,333	50,941,946	0.96%
2024-06-17	15.70	15.86	15.45	15.57	12.84	qfq	4,315,976	67,339,046	-1.89%
2024-06-14	16.12	16.16	15.74	15.87	13.08	qfq	2,697,906	42,753,927	-1.86%
2024-06-13	15.99	16.30	15.90	16.17	13.33	qfq	2,857,886	46,077,283	1.25%
2024-06-12	15.69	16.20	15.65	15.97	13.16	qfq	2,975,833	47,611,436	1.14%
2024-06-11	15.18	15.96	14.96	15.79	13.02	qfq	3,657,032	56,606,989	3.34%
2024-06-07	15.42	15.58	15.05	15.28	12.60	qfq	3,738,521	57,110,603	-0.71%
2024-06-06	16.07	16.12	15.31	15.39	12.69	qfq	4,843,594	75,626,783	-4.59%
2024-06-05	15.97	16.61	15.82	16.13	13.30	qfq	3,907,349	63,850,573	0.75%
2024-06-04	16.34	16.39	15.80	16.01	13.20	qfq	3,244,769	51,933,661	-2.62%
2024-06-03	16.61	16.80	16.28	16.44	13.55	qfq	3,282,055	54,117,797	-0.96%
2024-05-31	16.26	16.75	16.13	16.60	13.68	qfq	4,886,204	80,716,561	2.91%
2024-05-30	15.72	16.28	15.52	16.13	13.30	qfq	3,801,834	61,093,786	2.02%
2024-05-29	15.71	16.28	15.71	15.81	13.03	qfq	2,030,365	32,203,950	0.57%
2024-05-28	15.59	15.96	15.44	15.72	12.96	qfq	2,424,252	38,196,657	0.45%
2024-05-27	15.79	15.89	15.29	15.65	12.90	qfq	3,234,730	50,120,612	-0.89%
2024-05-24	16.11	16.15	15.79	15.79	13.02	qfq	2,861,870	45,522,174	-1.80%
2024-05-23	16.24	16.28	16.04	16.08	13.26	qfq	2,622,030	42,336,974	-0.99%
2024-05-22	16.10	16.51	16.04	16.24	13.39	qfq	3,125,719	50,753,415	0.25%
2024-05-21	16.50	16.51	16.10	16.20	13.35	qfq	3,869,887	62,894,944	-2.59%
2024-05-20	16.48	16.68	16.40	16.63	13.71	qfq	3,497,731	57,905,472	1.28%
2024-05-17	16.38	16.47	16.21	16.42	13.54	qfq	2,833,758	46,322,727	0.74%
2024-05-16	16.42	16.63	16.19	16.30	13.44	qfq	2,703,402	44,353,198	-0.12%
2024-05-15	16.60	16.69	16.29	16.32	13.45	qfq	2,530,374	41,665,615	-2.10%
2024-05-14	16.77	16.97	16.66	16.67	13.74	qfq	2,612,730	43,808,630	-1.30%
2024-05-13	17.31	17.31	16.76	16.89	13.92	qfq	4,374,050	73,979,355	-2.99%
2024-05-10	17.52	17.75	17.37	17.41	14.35	qfq	4,285,797	75,257,180	-0.85%
2024-05-09	17.32	17.56	17.10	17.56	14.48	qfq	4,273,255	74,310,231	2.03%
2024-05-08	17.50	17.63	17.16	17.21	14.19	qfq	3,938,979	68,271,596	-2.10%
2024-05-07	16.96	17.72	16.94	17.58	14.49	qfq	6,835,905	119,215,820	3.41%
2024-05-06	17.26	17.45	16.88	17.00	14.01	qfq	5,422,990	92,712,359	-1.11%
2024-04-30	17.50	17.56	17.14	17.19	14.17	qfq	3,475,075	59,974,908	-1.77%
2024-04-29	17.33	17.53	17.17	17.50	14.43	qfq	6,877,242	119,628,239	0.34%
2024-04-26	16.41	17.75	16.31	17.44	14.38	qfq	9,830,113	169,477,635	6.28%
2024-04-25	16.76	16.86	16.35	16.41	13.53	qfq	3,556,055	58,813,189	-2.73%
2024-04-24	16.26	17.01	16.26	16.87	13.91	qfq	4,108,579	68,709,317	2.55%
2024-04-23	16.28	16.83	16.12	16.45	13.56	qfq	5,149,840	84,979,189	-0.66%
2024-04-22	16.65	17.08	16.22	16.56	13.65	qfq	5,862,184	97,448,719	2.35%
2024-04-19	15.80	16.31	15.76	16.18	13.34	qfq	2,819,459	45,365,761	1.76%
2024-04-18	15.80	16.26	15.70	15.90	13.11	qfq	3,087,660	49,376,606	-0.31%
2024-04-17	15.33	15.97	15.33	15.95	13.15	qfq	4,349,909	68,272,887	4.93%
2024-04-16	15.90	16.10	15.18	15.20	12.53	qfq	3,655,788	56,793,632	-5.47%
2024-04-15	16.41	16.68	15.84	16.08	13.26	qfq	4,467,331	72,377,353	-2.37%
2024-04-12	16.43	16.88	16.41	16.47	13.58	qfq	2,277,502	37,896,654	-0.48%
2024-04-11	16.35	17.59	16.21	16.55	13.64	qfq	3,880,527	65,426,516	1.35%
2024-04-10	16.82	16.88	16.10	16.33	13.46	qfq	4,080,536	66,961,771	-2.97%
2024-04-09	16.81	17.00	16.64	16.83	13.87	qfq	2,706,946	45,528,656	-0.12%
2024-04-08	17.07	17.26	16.83	16.85	13.89	qfq	2,653,119	45,044,466	-1.98%
2024-04-03	17.36	17.41	16.98	17.19	14.17	qfq	2,805,895	48,114,904	-1.72%
2024-04-02	17.60	17.78	17.34	17.49	14.42	qfq	3,865,076	67,667,546	-1.07%
2024-04-01	17.82	17.82	17.37	17.68	14.57	qfq	6,417,500	112,988,321	-0.79%
2024-03-29	17.22	18.33	17.14	17.82	14.69	qfq	8,698,315	155,473,552	3.24%
2024-03-28	16.80	17.48	16.66	17.26	14.23	qfq	5,120,578	87,774,723	4.29%
2024-03-27	17.19	17.41	16.50	16.55	13.64	qfq	3,368,388	56,970,840	-3.27%
2024-03-26	17.01	17.40	16.92	17.11	14.10	qfq	3,942,081	67,644,113	-0.23%
2024-03-25	17.52	17.77	17.15	17.15	14.14	qfq	4,180,502	73,073,790	-2.50%
2024-03-22	17.79	17.99	17.44	17.59	14.50	qfq	4,254,321	74,923,653	-1.24%
2024-03-21	18.13	18.18	17.65	17.81	14.68	qfq	5,552,604	99,397,991	0.06%
2024-03-20	17.15	18.03	17.03	17.80	14.67	qfq	7,492,418	131,446,772	3.73%
2024-03-19	16.91	17.34	16.83	17.16	14.15	qfq	4,782,233	81,963,131	0.65%
2024-03-18	16.44	17.09	16.44	17.05	14.06	qfq	6,169,548	104,074,382	4.09%
2024-03-15	16.16	16.42	16.07	16.38	13.50	qfq	2,753,796	44,668,747	1.42%
2024-03-14	16.52	16.60	15.95	16.15	13.31	qfq	3,649,832	59,347,751	-2.53%
2024-03-13	16.50	16.82	16.34	16.57	13.66	qfq	4,502,396	74,790,874	0.61%
2024-03-12	16.11	16.47	15.99	16.47	13.58	qfq	4,656,432	75,762,880	2.30%
2024-03-11	16.00	16.10	15.74	16.10	13.27	qfq	3,176,865	50,652,017	0.63%
2024-03-08	15.75	16.00	15.61	16.00	13.19	qfq	2,647,360	41,966,396	1.59%
2024-03-07	16.17	16.29	15.73	15.75	12.98	qfq	3,007,791	48,170,211	-2.05%
2024-03-06	16.11	16.36	15.82	16.08	13.26	qfq	3,603,200	57,812,754	-0.19%
2024-03-05	16.16	16.60	16.03	16.11	13.28	qfq	3,371,577	54,807,365	-0.74%
2024-03-04	16.31	16.45	16.00	16.23	13.38	qfq	2,894,292	46,932,808	-0.43%
2024-03-01	16.10	16.39	15.94	16.30	13.44	qfq	3,582,915	57,959,369	1.49%
2024-02-29	15.27	16.09	15.22	16.06	13.24	qfq	4,125,215	65,398,124	3.95%
2024-02-28	16.50	16.85	15.42	15.45	12.74	qfq	6,225,636	100,600,962	-6.02%
2024-02-27	16.06	16.46	15.88	16.44	13.55	qfq	4,624,761	74,736,264	2.62%
2024-02-26	15.94	16.30	15.81	16.02	13.21	qfq	4,352,740	70,127,918	0.63%
2024-02-23	15.59	15.93	15.36	15.92	13.12	qfq	3,908,888	61,340,280	3.11%
2024-02-22	14.81	15.46	14.81	15.44	12.73	qfq	4,308,385	65,962,147	3.35%
2024-02-21	14.64	15.39	14.50	14.94	12.32	qfq	4,272,975	64,333,990	1.01%
2024-02-20	14.65	14.93	14.37	14.79	12.19	qfq	2,870,288	42,079,871	0.34%
2024-02-19	14.71	15.00	14.52	14.74	12.15	qfq	4,743,705	70,114,273	1.31%
2024-02-08	13.71	14.66	13.71	14.55	11.99	qfq	6,056,606	86,200,001	6.20%
2024-02-07	13.70	14.38	13.41	13.70	11.29	qfq	4,594,510	63,929,863	-0.51%
2024-02-06	13.20	13.93	12.51	13.77	11.35	qfq	6,471,740	85,923,458	3.30%
2024-02-05	14.34	14.39	13.01	13.33	10.99	qfq	4,327,679	58,988,275	-7.75%
2024-02-02	15.22	15.34	14.00	14.45	11.91	qfq	3,755,906	55,232,348	-4.93%
2024-02-01	14.80	15.38	14.68	15.20	12.53	qfq	3,712,392	55,893,140	1.74%
2024-01-31	15.43	15.56	14.77	14.94	12.32	qfq	4,568,144	68,701,752	-4.11%
2024-01-30	15.78	16.18	15.48	15.58	12.84	qfq	3,541,640	55,935,229	-2.07%
2024-01-29	16.48	16.64	15.88	15.91	13.12	qfq	3,484,232	56,245,807	-3.46%
2024-01-26	17.05	17.18	16.39	16.48	13.59	qfq	4,259,299	71,271,854	-3.51%
2024-01-25	15.57	17.15	15.50	17.08	14.08	qfq	8,297,427	137,218,693	9.42%
2024-01-24	15.37	15.79	14.91	15.61	12.87	qfq	3,246,400	49,688,227	1.30%
2024-01-23	15.16	15.42	14.83	15.41	12.70	qfq	4,948,808	75,070,627	1.58%
2024-01-22	16.66	16.66	15.00	15.17	12.51	qfq	6,136,697	97,028,582	-9.00%
2024-01-19	17.20	17.35	16.51	16.67	13.74	qfq	5,729,486	96,274,872	-3.31%
2024-01-18	18.10	18.15	16.90	17.24	14.21	qfq	8,593,545	149,626,210	-5.95%
2024-01-17	19.03	19.15	18.30	18.33	15.11	qfq	3,548,011	66,350,272	-3.68%
2024-01-16	19.30	19.46	18.62	19.03	15.69	qfq	5,259,036	99,895,225	-1.70%
2024-01-15	19.46	19.59	19.00	19.36	15.96	qfq	4,945,761	95,467,988	-1.12%
2024-01-12	19.65	19.94	19.20	19.58	16.14	qfq	7,351,124	143,613,704	-0.76%
2024-01-11	19.20	19.76	19.11	19.73	16.26	qfq	9,288,037	182,058,752	1.81%
2024-01-10	19.07	19.80	18.79	19.38	15.98	qfq	7,717,880	148,956,342	0.83%
2024-01-09	19.10	19.23	18.50	19.22	15.84	qfq	5,453,367	103,177,970	1.16%
2024-01-08	19.02	19.45	18.86	19.00	15.66	qfq	6,526,088	125,086,580	-0.94%
2024-01-05	19.55	19.69	19.00	19.18	15.81	qfq	6,375,544	123,066,159	-0.42%
2024-01-04	18.77	19.68	18.71	19.26	15.88	qfq	7,501,384	144,474,476	2.28%
2024-01-03	19.20	19.27	18.68	18.83	15.52	qfq	4,953,716	93,682,850	-2.23%
2024-01-02	18.26	19.44	18.07	19.26	15.88	qfq	11,815,359	225,776,018	5.59%
2023-12-29	17.75	18.28	17.71	18.24	15.04	qfq	4,215,673	76,503,650	2.41%
2023-12-28	17.75	18.00	17.47	17.81	14.68	qfq	2,792,878	49,747,264	0.56%
2023-12-27	17.68	17.78	17.50	17.71	14.60	qfq	1,708,818	30,155,435	0.34%
2023-12-26	18.23	18.24	17.63	17.65	14.55	qfq	2,279,208	40,669,417	-3.39%
2023-12-25	17.88	18.56	17.88	18.27	15.06	qfq	2,874,140	52,695,478	1.90%
2023-12-22	17.92	18.28	17.85	17.93	14.78	qfq	2,490,071	44,921,143	0.06%
2023-12-21	17.80	17.97	17.47	17.92	14.77	qfq	2,506,907	44,470,158	0.34%
2023-12-20	18.38	18.38	17.82	17.86	14.72	qfq	2,493,682	44,945,079	-2.83%
2023-12-19	18.24	18.47	18.16	18.38	15.15	qfq	1,616,431	29,606,658	0.49%
2023-12-18	19.00	19.00	18.27	18.29	15.08	qfq	3,287,350	60,864,206	-3.48%
2023-12-15	18.92	19.06	18.64	18.95	15.62	qfq	3,299,148	62,252,975	0.26%
2023-12-14	18.80	19.16	18.71	18.90	15.58	qfq	3,260,871	61,742,475	0.64%
2023-12-13	18.86	19.18	18.72	18.78	15.48	qfq	4,392,892	83,575,118	-0.53%
2023-12-12	18.71	18.98	18.58	18.88	15.56	qfq	3,716,831	70,100,997	1.40%
2023-12-11	18.50	18.67	18.25	18.62	15.35	qfq	3,635,085	67,078,828	1.14%
2023-12-08	18.60	18.73	18.40	18.41	15.18	qfq	3,438,859	63,610,924	-1.13%
2023-12-07	18.95	19.09	18.50	18.62	15.35	qfq	4,089,282	76,488,205	-1.48%
2023-12-06	19.03	19.17	18.88	18.90	15.58	qfq	3,544,967	67,325,638	-0.68%
2023-12-05	19.52	19.52	19.01	19.03	15.69	qfq	4,858,999	93,364,997	-2.61%
2023-12-04	19.59	19.80	19.50	19.54	16.11	qfq	4,005,135	78,649,062	-0.56%
2023-12-01	19.26	19.86	19.25	19.65	16.20	qfq	6,984,381	137,124,079	1.55%
2023-11-30	19.28	19.46	18.90	19.35	15.95	qfq	8,483,399	162,813,958	-0.51%
2023-11-29	19.86	19.88	18.88	19.45	16.03	qfq	13,080,332	253,176,773	0.21%
2023-11-28	19.68	20.42	19.26	19.41	16.00	qfq	19,818,258	392,020,605	3.46%
2023-11-27	18.75	18.97	18.53	18.76	15.46	qfq	4,340,110	81,381,357	-0.48%
2023-11-24	19.27	19.50	18.71	18.85	15.54	qfq	10,609,748	202,740,357	0.11%
2023-11-23	18.42	18.90	18.36	18.83	15.52	qfq	5,479,397	102,769,426	1.95%
2023-11-22	18.60	19.35	18.44	18.47	15.23	qfq	8,489,451	160,211,962	-1.07%
2023-11-21	19.01	19.12	18.65	18.67	15.39	qfq	5,437,605	102,463,988	-2.40%
2023-11-20	18.79	19.15	18.71	19.13	15.77	qfq	5,570,889	106,021,411	1.92%
2023-11-17	18.58	18.82	18.37	18.77	15.47	qfq	3,520,243	65,563,684	1.19%
2023-11-16	18.75	18.88	18.52	18.55	15.29	qfq	2,778,422	51,794,449	-1.28%
2023-11-15	18.66	18.91	18.41	18.79	15.49	qfq	5,448,129	101,463,601	0.75%
2023-11-14	18.64	18.80	18.51	18.65	15.37	qfq	4,291,121	79,932,194	-0.05%
2023-11-13	18.06	18.68	18.06	18.66	15.38	qfq	6,043,727	111,661,119	3.21%
2023-11-10	17.90	18.22	17.81	18.08	14.90	qfq	2,812,106	50,848,603	0.56%
2023-11-09	18.10	18.21	17.86	17.98	14.82	qfq	3,692,958	66,473,868	-1.21%
2023-11-08	18.34	18.44	18.07	18.20	15.00	qfq	3,853,872	70,287,946	-0.76%
2023-11-07	18.30	18.42	18.15	18.34	15.12	qfq	3,605,959	65,913,823	-0.05%
2023-11-06	18.23	18.45	18.05	18.35	15.13	qfq	5,271,122	96,274,267	0.94%
2023-11-03	17.93	18.45	17.93	18.18	14.99	qfq	4,305,468	78,617,899	1.17%
2023-11-02	18.38	18.56	17.92	17.97	14.81	qfq	4,517,791	81,862,827	-2.34%
2023-11-01	18.82	18.93	18.36	18.40	15.17	qfq	8,035,094	149,472,453	-2.85%
2023-10-31	18.16	19.88	18.16	18.94	15.61	qfq	13,656,549	260,819,678	3.27%
2023-10-30	18.00	18.43	17.79	18.34	15.12	qfq	4,448,530	81,064,535	1.33%
2023-10-27	18.16	18.57	17.96	18.10	14.92	qfq	6,246,704	113,594,054	-1.42%
2023-10-26	17.40	18.55	17.12	18.36	15.14	qfq	11,413,040	205,419,682	4.50%
2023-10-25	16.95	17.66	16.80	17.57	14.48	qfq	5,962,952	104,254,327	3.35%
2023-10-24	16.87	17.30	16.51	17.00	14.01	qfq	3,515,676	59,425,886	1.01%
2023-10-23	16.75	17.46	16.55	16.83	13.87	qfq	4,701,575	79,567,427	0.06%
2023-10-20	17.67	17.90	16.77	16.82	13.87	qfq	5,868,865	100,827,296	-6.09%
2023-10-19	17.74	18.50	17.67	17.91	14.76	qfq	8,010,861	144,644,639	0.39%
2023-10-18	17.60	17.96	17.49	17.84	14.71	qfq	8,446,907	150,095,755	0.90%
2023-10-17	16.92	17.79	16.62	17.68	14.57	qfq	7,413,743	128,704,152	3.94%
2023-10-16	17.19	17.35	16.84	17.01	14.02	qfq	4,182,717	71,306,117	-2.63%
2023-10-13	17.44	17.52	17.25	17.47	14.40	qfq	2,078,322	36,158,523	0.11%
2023-10-12	17.48	17.52	17.23	17.45	14.38	qfq	2,579,466	44,821,589	0.40%
2023-10-11	17.36	17.55	17.15	17.38	14.33	qfq	2,787,694	48,486,232	0.12%
2023-10-10	17.41	17.54	17.19	17.36	14.31	qfq	3,223,194	55,874,651	-0.40%
2023-10-09	16.78	17.58	16.73	17.43	14.37	qfq	7,208,731	124,569,321	3.94%
2023-09-28	17.10	17.19	16.60	16.77	13.82	qfq	7,309,121	123,275,482	-1.06%
2023-09-27	16.89	17.05	16.70	16.95	13.97	qfq	2,233,354	37,812,570	0.18%
2023-09-26	17.21	17.21	16.86	16.92	13.95	qfq	3,781,349	64,393,543	-1.80%
2023-09-25	17.43	17.54	17.20	17.23	14.20	qfq	1,794,638	31,061,416	-1.09%
2023-09-22	17.08	17.45	16.92	17.42	14.36	qfq	2,439,248	42,016,407	1.99%
2023-09-21	17.09	17.31	16.90	17.08	14.08	qfq	3,576,430	61,096,551	-0.06%
2023-09-20	17.19	17.37	17.04	17.09	14.09	qfq	2,251,336	38,689,828	-0.93%
2023-09-19	17.71	17.71	17.20	17.25	14.22	qfq	3,015,557	52,213,004	-2.54%
2023-09-18	17.75	17.90	17.51	17.70	14.59	qfq	2,231,436	39,548,130	-0.90%
2023-09-15	18.07	18.16	17.60	17.86	14.72	qfq	3,294,374	58,761,646	-1.16%
2023-09-14	18.17	18.28	17.88	18.07	14.90	qfq	2,696,798	48,686,952	-1.04%
2023-09-13	18.60	18.60	18.07	18.26	15.05	qfq	3,605,465	65,809,988	-1.99%
2023-09-12	18.75	18.76	18.37	18.63	15.36	qfq	4,354,766	80,935,178	-1.22%
2023-09-11	19.12	19.12	18.70	18.86	15.55	qfq	7,118,738	133,922,528	-1.36%
2023-09-08	18.34	19.23	18.33	19.12	15.76	qfq	9,236,495	175,295,872	3.63%
2023-09-07	18.84	18.86	18.42	18.45	15.21	qfq	3,886,676	72,240,369	-2.17%
2023-09-06	18.00	18.96	17.98	18.86	15.55	qfq	7,130,051	132,741,891	3.80%
2023-09-05	17.98	18.46	17.98	18.17	14.98	qfq	3,146,165	57,367,463	0.66%
2023-09-04	17.90	18.14	17.81	18.05	14.88	qfq	2,752,233	49,404,854	0.84%
2023-09-01	18.12	18.25	17.74	17.90	14.76	qfq	2,624,115	47,040,624	-1.32%
2023-08-31	18.24	18.33	18.08	18.14	14.95	qfq	2,511,406	45,666,933	-0.77%
2023-08-30	18.10	18.60	17.84	18.28	15.07	qfq	4,131,979	75,757,252	1.95%
2023-08-29	17.20	18.25	17.20	17.93	14.78	qfq	3,722,925	66,269,788	3.88%
2023-08-28	17.96	18.15	17.18	17.26	14.23	qfq	2,840,722	50,123,644	0.52%
2023-08-25	17.71	17.80	17.07	17.17	14.15	qfq	2,689,185	46,681,087	-3.49%
2023-08-24	17.87	18.03	17.68	17.79	14.67	qfq	1,291,656	23,023,435	-0.17%
2023-08-23	18.10	18.24	17.80	17.82	14.69	qfq	1,722,209	30,946,371	-2.03%
2023-08-22	17.88	18.25	17.76	18.19	15.00	qfq	2,333,059	42,141,528	1.73%
2023-08-21	18.12	18.29	17.85	17.88	14.74	qfq	1,834,054	33,010,415	-0.83%
2023-08-18	18.17	18.46	18.00	18.03	14.86	qfq	1,871,392	34,133,945	-1.21%
2023-08-17	17.61	18.33	17.45	18.25	15.04	qfq	2,668,478	48,105,374	3.58%
2023-08-16	17.99	18.10	17.60	17.62	14.53	qfq	1,959,774	34,782,942	-2.06%
2023-08-15	18.10	18.25	17.93	17.99	14.83	qfq	1,333,283	24,076,171	-0.94%
2023-08-14	18.00	18.18	17.92	18.16	14.97	qfq	1,986,986	35,834,561	0.50%
2023-08-11	18.26	18.38	18.04	18.07	14.90	qfq	2,470,890	44,935,446	-0.99%
2023-08-10	18.24	18.38	18.20	18.25	15.04	qfq	1,082,131	19,768,918	-0.05%
2023-08-09	18.42	18.43	18.21	18.26	15.05	qfq	1,595,014	29,161,852	-0.81%
2023-08-08	18.70	18.78	18.34	18.41	15.18	qfq	2,430,225	44,947,571	-1.45%
2023-08-07	18.71	18.95	18.65	18.68	15.40	qfq	1,956,347	36,700,486	-0.11%
2023-08-04	18.51	18.74	18.51	18.70	15.42	qfq	1,883,639	35,159,188	1.14%
2023-08-03	18.48	18.61	18.41	18.49	15.24	qfq	1,949,603	36,069,808	-0.22%
2023-08-02	18.59	18.81	18.43	18.53	15.28	qfq	2,528,520	47,024,308	0.05%
2023-08-01	18.77	18.82	18.40	18.52	15.27	qfq	3,350,754	62,210,821	-1.38%
2023-07-31	18.71	18.79	18.66	18.78	15.48	qfq	2,042,965	38,296,629	0.43%
2023-07-28	18.62	18.77	18.40	18.70	15.42	qfq	2,683,118	49,937,224	0.11%
2023-07-27	19.01	19.16	18.60	18.68	15.40	qfq	3,758,218	70,669,870	-1.74%
2023-07-26	19.18	19.22	18.96	19.01	15.67	qfq	1,893,531	36,057,132	-1.35%
2023-07-25	19.08	19.34	19.02	19.27	15.89	qfq	3,167,105	60,809,556	1.42%
2023-07-24	19.01	19.26	18.83	19.00	15.66	qfq	2,047,825	39,030,066	0.05%
2023-07-21	18.89	19.27	18.71	18.99	15.65	qfq	2,916,228	55,524,048	0.53%
2023-07-20	19.47	19.60	18.85	18.89	15.57	qfq	4,083,183	78,113,228	-3.28%
2023-07-19	19.71	19.80	19.43	19.53	16.10	qfq	2,619,405	51,194,683	-0.91%
2023-07-18	19.84	20.15	19.65	19.71	16.25	qfq	3,446,906	68,519,652	-1.10%