SECURITY DETAIL · RAW DATA

恒尚节能603137.SH

ASSECNYSTOCK

最近收盘价28.852026-07-17

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）2,309,400

成交额（元）66,626,190

日线记录718

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 718 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
2025-07-09	2025-07-15	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 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	28.85	28.85	28.85	28.85	28.85	qfq	2,309,400	66,626,190	-9.98%
2026-07-16	32.05	32.05	32.05	32.05	32.05	qfq	2,709,400	86,836,270	-10.00%
2026-07-15	32.88	35.61	31.18	35.61	35.61	qfq	30,737,917	1,042,928,309	10.01%
2026-07-14	31.00	32.37	28.02	32.37	32.37	qfq	36,924,688	1,131,431,716	9.99%
2026-07-13	25.53	29.43	25.53	29.43	29.43	qfq	27,758,523	782,260,603	10.02%
2026-07-10	27.72	27.72	26.54	26.75	26.75	qfq	38,703,169	1,067,006,648	6.15%
2026-07-09	24.21	25.20	24.10	25.20	25.20	qfq	13,201,466	327,029,555	10.00%
2026-07-08	22.91	22.91	22.80	22.91	22.91	qfq	46,714,685	1,070,203,845	9.99%
2026-07-07	20.83	20.83	20.83	20.83	20.83	qfq	728,947	15,183,966	9.98%
2026-07-06	18.94	18.94	18.94	18.94	18.94	qfq	724,460	13,721,272	9.99%
2026-07-03	17.22	17.22	17.22	17.22	17.22	qfq	605,480	10,426,366	10.03%
2026-07-02	15.65	15.65	15.65	15.65	15.65	qfq	363,200	5,684,080	9.98%
2026-07-01	14.23	14.23	14.23	14.23	14.23	qfq	512,000	7,285,760	9.97%
2026-06-15	11.87	12.94	11.86	12.94	12.94	qfq	2,712,900	34,931,491	10.03%
2026-06-12	11.58	11.80	11.41	11.76	11.76	qfq	1,883,576	21,983,187	1.91%
2026-06-11	11.44	11.60	11.20	11.54	11.54	qfq	1,083,156	12,390,737	-0.09%
2026-06-10	11.63	11.72	11.36	11.55	11.55	qfq	1,252,300	14,402,974	-1.03%
2026-06-09	11.72	11.94	11.58	11.67	11.67	qfq	1,202,200	14,090,476	-0.77%
2026-06-08	11.96	12.15	11.46	11.76	11.76	qfq	1,771,840	20,928,295	-3.21%
2026-06-05	11.82	12.23	11.72	12.15	12.15	qfq	2,147,420	25,803,300	2.79%
2026-06-04	12.06	12.17	11.79	11.82	11.82	qfq	1,309,323	15,663,133	-2.72%
2026-06-03	12.35	12.40	12.04	12.15	12.15	qfq	1,633,760	19,877,903	-1.54%
2026-06-02	12.87	12.88	12.33	12.34	12.34	qfq	1,828,620	22,930,661	-4.19%
2026-06-01	12.57	12.88	12.33	12.88	12.88	qfq	1,802,080	22,916,152	1.74%
2026-05-29	13.00	13.03	12.45	12.66	12.66	qfq	1,902,200	24,152,736	-2.84%
2026-05-28	13.09	13.09	12.80	13.03	13.03	qfq	1,618,642	20,969,396	0.31%
2026-05-27	13.29	13.33	12.81	12.99	12.99	qfq	1,960,142	25,450,618	-2.40%
2026-05-26	13.43	13.47	13.18	13.31	13.31	qfq	2,877,320	38,217,063	-1.63%
2026-05-25	13.56	13.67	13.27	13.53	13.53	qfq	2,563,083	34,344,212	-0.44%
2026-05-22	13.35	13.62	13.15	13.59	13.59	qfq	2,246,880	30,139,978	1.95%
2026-05-21	13.61	13.76	13.20	13.33	13.33	qfq	2,389,532	32,273,424	-2.91%
2026-05-20	13.82	13.82	13.61	13.73	13.73	qfq	1,494,900	20,475,587	-0.65%
2026-05-19	13.80	13.93	13.75	13.82	13.82	qfq	1,635,869	22,647,734	-0.22%
2026-05-18	13.72	13.86	13.70	13.85	13.85	qfq	2,344,900	32,328,243	0.00%
2026-05-15	13.72	13.92	13.70	13.85	13.85	qfq	2,649,820	36,597,027	0.00%
2026-05-14	13.88	13.90	13.70	13.85	13.85	qfq	1,967,200	27,168,125	-0.29%
2026-05-13	13.87	13.91	13.69	13.89	13.89	qfq	1,910,380	26,365,449	0.29%
2026-05-12	14.16	14.20	13.77	13.85	13.85	qfq	2,068,300	28,889,588	-2.05%
2026-05-11	14.18	14.25	14.08	14.14	14.14	qfq	2,223,638	31,438,705	0.07%
2026-05-08	13.94	14.19	13.85	14.13	14.13	qfq	2,207,440	30,993,195	1.29%
2026-05-07	13.95	14.09	13.88	13.95	13.95	qfq	2,469,677	34,515,758	0.00%
2026-05-06	13.85	14.07	13.85	13.95	13.95	qfq	3,029,617	42,321,766	0.79%
2026-04-30	13.89	14.00	13.76	13.84	13.84	qfq	2,126,235	29,527,056	-0.29%
2026-04-29	13.75	13.97	13.74	13.88	13.88	qfq	2,816,581	39,137,918	0.14%
2026-04-28	13.58	13.94	13.49	13.86	13.86	qfq	4,541,343	62,560,785	3.51%
2026-04-27	13.13	13.43	12.92	13.39	13.39	qfq	3,171,307	41,881,462	1.90%
2026-04-24	13.05	13.17	12.93	13.14	13.14	qfq	2,707,823	35,340,290	0.54%
2026-04-23	13.19	13.23	13.01	13.07	13.07	qfq	1,780,317	23,353,580	-1.13%
2026-04-22	13.21	13.32	13.12	13.22	13.22	qfq	1,888,940	24,960,689	-0.23%
2026-04-21	13.46	13.47	13.10	13.25	13.25	qfq	2,268,900	30,232,032	-1.56%
2026-04-20	13.48	13.49	13.33	13.46	13.46	qfq	1,672,000	22,470,777	0.45%
2026-04-17	13.42	13.47	13.31	13.40	13.40	qfq	1,638,047	21,918,697	-0.59%
2026-04-16	13.30	13.49	13.20	13.48	13.48	qfq	1,898,443	25,415,384	1.05%
2026-04-15	13.48	13.55	13.30	13.34	13.34	qfq	2,203,780	29,524,948	-1.33%
2026-04-14	13.51	13.52	13.19	13.52	13.52	qfq	2,109,200	28,140,689	0.60%
2026-04-13	13.33	13.45	13.26	13.44	13.44	qfq	1,505,400	20,125,954	0.07%
2026-04-10	13.37	13.44	13.25	13.43	13.43	qfq	1,432,300	19,128,948	0.60%
2026-04-09	13.52	13.52	13.22	13.35	13.35	qfq	1,692,100	22,560,488	-1.40%
2026-04-08	13.47	13.56	13.31	13.54	13.54	qfq	2,277,200	30,645,330	2.11%
2026-04-07	13.17	13.34	12.80	13.26	13.26	qfq	3,264,100	43,060,425	0.68%
2026-04-03	13.41	13.41	12.97	13.17	13.17	qfq	2,903,742	38,002,939	-1.64%
2026-04-02	13.58	13.69	13.23	13.39	13.39	qfq	2,160,100	29,025,309	-1.54%
2026-04-01	13.87	13.87	13.50	13.60	13.60	qfq	1,780,219	24,265,207	-0.29%
2026-03-31	13.66	13.91	13.44	13.64	13.64	qfq	2,037,100	27,897,316	-0.22%
2026-03-30	13.39	13.72	13.28	13.67	13.67	qfq	2,336,040	31,690,139	1.26%
2026-03-27	13.29	13.56	13.21	13.50	13.50	qfq	2,201,535	29,580,474	0.90%
2026-03-26	13.44	13.57	13.14	13.38	13.38	qfq	2,142,967	28,677,141	-0.30%
2026-03-25	13.06	13.49	12.99	13.42	13.42	qfq	2,788,524	37,043,102	2.99%
2026-03-24	12.88	13.15	12.50	13.03	13.03	qfq	2,848,181	36,365,203	2.28%
2026-03-23	13.18	13.18	12.00	12.74	12.74	qfq	2,308,002	29,519,544	-4.14%
2026-03-20	13.71	13.76	13.26	13.29	13.29	qfq	2,231,440	30,113,146	-3.06%
2026-03-19	13.97	14.01	13.67	13.71	13.71	qfq	1,977,800	27,354,784	-2.63%
2026-03-18	14.07	14.13	13.87	14.08	14.08	qfq	1,825,331	25,542,667	-0.07%
2026-03-17	14.23	14.30	13.95	14.09	14.09	qfq	2,266,439	32,067,652	-1.05%
2026-03-16	14.14	14.28	14.09	14.24	14.24	qfq	1,930,100	27,390,082	0.56%
2026-03-13	14.20	14.29	14.02	14.16	14.16	qfq	2,175,933	30,856,238	-0.35%
2026-03-12	14.37	14.38	14.10	14.21	14.21	qfq	2,469,800	35,135,728	-1.18%
2026-03-11	14.40	14.56	14.21	14.38	14.38	qfq	2,866,200	41,140,146	-0.14%
2026-03-10	14.19	14.40	14.16	14.40	14.40	qfq	2,968,260	42,363,869	1.41%
2026-03-09	14.22	14.23	13.82	14.20	14.20	qfq	3,924,636	55,205,836	-0.70%
2026-03-06	14.16	14.31	14.00	14.30	14.30	qfq	2,751,236	39,024,263	1.56%
2026-03-05	14.12	14.20	13.91	14.08	14.08	qfq	2,292,200	32,232,112	0.00%
2026-03-04	14.16	14.16	13.84	14.08	14.08	qfq	1,944,600	27,130,312	-0.07%
2026-03-03	14.16	14.29	13.86	14.09	14.09	qfq	2,694,720	37,963,970	-0.56%
2026-03-02	14.48	14.66	14.09	14.17	14.17	qfq	2,567,060	36,642,006	-3.14%
2026-02-27	14.68	14.68	14.53	14.63	14.63	qfq	1,340,700	19,616,777	-0.20%
2026-02-26	14.74	14.78	14.52	14.66	14.66	qfq	1,464,940	21,436,909	-0.41%
2026-02-25	14.77	14.88	14.67	14.72	14.72	qfq	1,306,556	19,325,695	-0.20%
2026-02-24	14.69	14.79	14.61	14.75	14.75	qfq	1,853,343	27,292,584	0.96%
2026-02-13	14.56	14.71	14.45	14.61	14.61	qfq	1,165,100	17,006,155	0.48%
2026-02-12	14.67	14.74	14.48	14.54	14.54	qfq	1,324,920	19,378,616	-1.16%
2026-02-11	14.72	14.79	14.66	14.71	14.71	qfq	1,223,864	18,014,595	-0.07%
2026-02-10	14.80	14.81	14.67	14.72	14.72	qfq	1,043,880	15,402,273	-0.27%
2026-02-09	14.68	14.76	14.57	14.76	14.76	qfq	1,504,216	22,114,225	1.37%
2026-02-06	14.56	14.70	14.45	14.56	14.56	qfq	1,541,380	22,538,980	-0.21%
2026-02-05	14.59	14.66	14.50	14.59	14.59	qfq	1,291,260	18,833,654	0.21%
2026-02-04	14.49	14.60	14.46	14.56	14.56	qfq	1,626,900	23,650,290	0.55%
2026-02-03	14.35	14.55	14.28	14.48	14.48	qfq	1,777,060	25,659,747	1.40%
2026-02-02	14.41	14.56	14.25	14.28	14.28	qfq	2,166,280	31,302,786	-0.83%
2026-01-30	14.17	14.48	14.13	14.40	14.40	qfq	2,327,280	33,440,030	1.55%
2026-01-29	14.20	14.39	14.03	14.18	14.18	qfq	1,675,720	23,814,169	-0.42%
2026-01-28	14.37	14.41	14.22	14.24	14.24	qfq	862,663	12,330,124	-1.18%
2026-01-27	14.40	14.42	14.01	14.41	14.41	qfq	1,376,500	19,608,506	-0.28%
2026-01-26	14.55	14.60	14.23	14.45	14.45	qfq	1,565,435	22,517,405	-0.41%
2026-01-23	14.69	14.69	14.49	14.51	14.51	qfq	1,012,300	14,731,235	-0.68%
2026-01-22	14.42	14.65	14.38	14.61	14.61	qfq	1,596,175	23,243,321	1.32%
2026-01-21	14.34	14.44	14.30	14.42	14.42	qfq	1,357,180	19,502,737	0.07%
2026-01-20	14.36	14.62	14.32	14.41	14.41	qfq	2,315,582	33,449,427	0.14%
2026-01-19	14.20	14.39	14.13	14.39	14.39	qfq	1,690,940	24,186,977	1.41%
2026-01-16	14.23	14.29	14.15	14.19	14.19	qfq	1,141,340	16,209,693	-0.35%
2026-01-15	14.15	14.28	14.10	14.24	14.24	qfq	1,227,240	17,463,702	0.14%
2026-01-14	14.22	14.30	14.04	14.22	14.22	qfq	1,559,680	22,121,672	-0.14%
2026-01-13	14.17	14.28	14.00	14.24	14.24	qfq	1,743,482	24,754,293	0.49%
2026-01-12	14.11	14.20	14.02	14.17	14.17	qfq	1,820,080	25,732,346	0.50%
2026-01-09	14.10	14.20	13.96	14.10	14.10	qfq	1,095,263	15,408,886	-0.07%
2026-01-08	13.97	14.18	13.88	14.11	14.11	qfq	1,440,500	20,282,443	0.43%
2026-01-07	14.20	14.20	13.91	14.05	14.05	qfq	1,528,500	21,436,061	-1.06%
2026-01-06	14.15	14.27	13.97	14.20	14.20	qfq	1,609,680	22,780,341	1.07%
2026-01-05	13.74	14.10	13.72	14.05	14.05	qfq	2,299,980	32,150,183	2.26%
2025-12-31	13.75	13.81	13.60	13.74	13.74	qfq	1,885,822	25,780,366	-0.07%
2025-12-30	13.96	13.96	13.71	13.75	13.75	qfq	1,117,600	15,438,066	-1.43%
2025-12-29	13.97	13.98	13.63	13.95	13.95	qfq	1,438,200	19,825,266	-0.29%
2025-12-26	14.15	14.15	13.91	13.99	13.99	qfq	1,078,820	15,112,927	-0.78%
2025-12-25	14.09	14.14	13.98	14.10	14.10	qfq	1,446,480	20,359,448	0.43%
2025-12-24	13.95	14.08	13.86	14.04	14.04	qfq	1,334,660	18,683,993	0.72%
2025-12-23	13.99	14.00	13.80	13.94	13.94	qfq	1,492,600	20,706,691	-0.43%
2025-12-22	14.12	14.18	13.87	14.00	14.00	qfq	1,745,040	24,465,297	-0.85%
2025-12-19	13.84	14.12	13.82	14.12	14.12	qfq	2,147,819	29,965,835	2.10%
2025-12-18	13.66	13.98	13.58	13.83	13.83	qfq	1,600,500	22,125,339	1.02%
2025-12-17	13.65	13.75	13.40	13.69	13.69	qfq	1,604,200	21,783,295	0.00%
2025-12-16	13.85	13.85	13.43	13.69	13.69	qfq	1,348,650	18,413,118	-1.23%
2025-12-15	13.81	13.88	13.66	13.86	13.86	qfq	1,160,700	16,009,431	-0.14%
2025-12-12	13.97	14.15	13.77	13.88	13.88	qfq	1,447,700	20,149,290	-0.79%
2025-12-11	14.37	14.38	13.90	13.99	13.99	qfq	1,726,517	24,371,450	-2.51%
2025-12-10	14.65	14.69	14.35	14.35	14.35	qfq	1,814,400	26,319,747	-2.05%
2025-12-09	14.75	14.77	14.60	14.65	14.65	qfq	1,668,900	24,489,790	-0.61%
2025-12-08	14.75	14.87	14.63	14.74	14.74	qfq	2,597,662	38,324,083	0.20%
2025-12-05	14.49	14.75	14.32	14.71	14.71	qfq	3,339,420	48,707,301	1.45%
2025-12-04	14.75	14.75	14.22	14.50	14.50	qfq	3,621,420	52,286,752	-1.36%
2025-12-03	14.78	14.81	14.63	14.70	14.70	qfq	1,979,475	29,110,960	-0.41%
2025-12-02	14.80	14.80	14.58	14.76	14.76	qfq	1,634,382	23,995,759	-0.14%
2025-12-01	14.81	14.87	14.72	14.78	14.78	qfq	1,339,400	19,822,635	-0.20%
2025-11-28	14.68	14.83	14.54	14.81	14.81	qfq	2,629,600	38,682,629	1.02%
2025-11-27	14.58	14.79	14.47	14.66	14.66	qfq	2,839,860	41,505,314	0.83%
2025-11-26	14.64	14.68	14.42	14.54	14.54	qfq	1,829,940	26,631,787	-0.55%
2025-11-25	14.58	14.72	14.50	14.62	14.62	qfq	2,290,100	33,477,379	0.41%
2025-11-24	14.57	14.69	14.32	14.56	14.56	qfq	2,397,331	34,753,135	0.07%
2025-11-21	14.87	14.90	14.29	14.55	14.55	qfq	2,833,744	41,358,683	-2.15%
2025-11-20	14.92	14.92	14.65	14.87	14.87	qfq	1,871,300	27,660,247	-0.20%
2025-11-19	15.16	15.24	14.77	14.90	14.90	qfq	3,639,954	54,538,618	-2.23%
2025-11-18	15.13	15.33	15.08	15.24	15.24	qfq	5,013,680	76,027,058	0.79%
2025-11-17	14.90	15.32	14.90	15.12	15.12	qfq	5,354,340	81,134,488	-0.13%
2025-11-14	14.71	15.35	14.61	15.14	15.14	qfq	8,000,880	120,269,155	3.06%
2025-11-13	14.63	14.69	14.41	14.69	14.69	qfq	2,124,800	30,968,934	0.82%
2025-11-12	14.60	14.71	14.52	14.57	14.57	qfq	1,720,180	25,143,943	0.00%
2025-11-11	14.50	14.60	14.43	14.57	14.57	qfq	1,380,005	20,039,987	0.69%
2025-11-10	14.50	14.54	14.42	14.47	14.47	qfq	1,053,200	15,229,824	-0.07%
2025-11-07	14.48	14.53	14.42	14.48	14.48	qfq	1,299,725	18,828,483	-0.14%
2025-11-06	14.53	14.53	14.29	14.50	14.50	qfq	1,587,580	22,865,767	-0.07%
2025-11-05	14.40	14.64	14.28	14.51	14.51	qfq	2,823,020	40,951,422	0.62%
2025-11-04	14.39	14.44	14.28	14.42	14.42	qfq	1,865,660	26,822,662	0.21%
2025-11-03	14.36	14.54	14.26	14.39	14.39	qfq	1,444,300	20,760,243	0.21%
2025-10-31	14.28	14.37	14.22	14.36	14.36	qfq	1,811,608	25,924,837	0.49%
2025-10-30	14.44	14.44	14.22	14.29	14.29	qfq	1,280,851	18,328,182	-1.11%
2025-10-29	14.55	14.62	14.29	14.45	14.45	qfq	2,338,960	33,696,291	-0.76%
2025-10-28	14.62	14.68	14.52	14.56	14.56	qfq	1,396,100	20,381,467	-0.41%
2025-10-27	14.61	14.73	14.48	14.62	14.62	qfq	1,736,040	25,350,998	0.21%
2025-10-24	14.50	14.59	14.40	14.59	14.59	qfq	1,521,060	22,079,909	0.76%
2025-10-23	14.42	14.49	14.33	14.48	14.48	qfq	1,238,500	17,835,815	0.42%
2025-10-22	14.39	14.45	14.30	14.42	14.42	qfq	1,639,380	23,582,524	0.35%
2025-10-21	14.12	14.38	13.98	14.37	14.37	qfq	2,029,520	28,846,184	2.28%
2025-10-20	14.00	14.12	13.97	14.05	14.05	qfq	1,218,120	17,100,652	0.50%
2025-10-17	14.00	14.12	13.84	13.98	13.98	qfq	1,576,200	22,054,921	-0.36%
2025-10-16	14.09	14.10	13.91	14.03	14.03	qfq	1,364,660	19,090,521	-0.50%
2025-10-15	14.11	14.22	13.98	14.10	14.10	qfq	1,447,200	20,452,760	0.00%
2025-10-14	14.20	14.25	13.96	14.10	14.10	qfq	1,634,720	23,062,861	-0.56%
2025-10-13	13.88	14.21	13.61	14.18	14.18	qfq	1,833,300	25,679,237	1.00%
2025-10-10	14.01	14.22	13.92	14.04	14.04	qfq	1,574,537	22,232,515	0.36%
2025-10-09	14.05	14.10	13.85	13.99	13.99	qfq	1,165,880	16,279,324	0.07%
2025-09-30	14.14	14.24	13.96	13.98	13.98	qfq	1,000,200	14,036,955	-1.20%
2025-09-29	14.00	14.15	13.73	14.15	14.15	qfq	1,966,680	27,587,955	1.00%
2025-09-26	14.02	14.06	13.85	14.01	14.01	qfq	1,635,500	22,846,562	-0.07%
2025-09-25	14.10	14.30	13.90	14.02	14.02	qfq	1,685,140	23,742,272	-0.43%
2025-09-24	13.15	14.14	13.15	14.08	14.08	qfq	2,098,925	29,329,860	0.72%
2025-09-23	13.87	14.00	13.56	13.98	13.98	qfq	2,726,205	37,506,863	0.00%
2025-09-22	14.29	14.29	13.86	13.98	13.98	qfq	1,510,180	21,111,139	-0.92%
2025-09-19	14.00	14.13	13.90	14.11	14.11	qfq	1,358,200	19,050,655	0.79%
2025-09-18	14.25	14.33	13.88	14.00	14.00	qfq	1,860,335	26,213,836	-1.82%
2025-09-17	14.40	14.45	14.25	14.26	14.26	qfq	1,310,500	18,783,955	-0.90%
2025-09-16	14.19	14.43	14.15	14.39	14.39	qfq	1,504,315	21,511,723	1.62%
2025-09-15	14.19	14.30	14.09	14.16	14.16	qfq	1,771,148	25,132,133	-0.21%
2025-09-12	14.61	14.70	14.19	14.19	14.19	qfq	2,756,960	39,533,342	-2.81%
2025-09-11	14.68	14.68	13.90	14.60	14.60	qfq	3,696,768	53,195,265	-0.54%
2025-09-10	14.74	14.80	14.60	14.68	14.68	qfq	1,100,095	16,174,549	-0.68%
2025-09-09	14.97	14.97	14.67	14.78	14.78	qfq	1,485,098	21,970,844	-1.07%
2025-09-08	14.53	15.14	14.49	14.94	14.94	qfq	2,928,494	43,465,235	3.03%
2025-09-05	14.67	14.71	14.48	14.50	14.50	qfq	2,133,720	31,060,538	-1.29%
2025-09-04	14.57	14.89	14.51	14.69	14.69	qfq	2,048,204	30,161,205	-0.07%
2025-09-03	14.98	14.98	14.48	14.70	14.70	qfq	2,449,538	36,066,906	-1.74%
2025-09-02	15.00	15.00	14.52	14.96	14.96	qfq	2,660,978	39,268,283	-0.07%
2025-09-01	15.08	15.18	14.71	14.97	14.97	qfq	2,914,743	43,586,929	-0.27%
2025-08-29	15.11	15.11	14.71	15.01	15.01	qfq	2,674,740	40,004,898	-0.66%
2025-08-28	15.50	15.59	14.78	15.11	15.11	qfq	3,466,973	52,655,511	-2.20%
2025-08-27	16.00	16.00	15.43	15.45	15.45	qfq	2,589,360	40,764,266	-3.44%
2025-08-26	15.92	16.07	15.78	16.00	16.00	qfq	2,082,919	33,182,948	0.50%
2025-08-25	15.98	16.03	15.73	15.92	15.92	qfq	2,718,819	43,182,398	-0.19%
2025-08-22	15.83	15.96	15.70	15.95	15.95	qfq	2,708,818	42,853,229	0.31%
2025-08-21	15.96	16.03	15.78	15.90	15.90	qfq	2,442,960	38,867,883	-0.19%
2025-08-20	15.75	15.93	15.62	15.93	15.93	qfq	2,793,620	44,021,464	1.08%
2025-08-19	15.51	15.85	15.41	15.76	15.76	qfq	2,391,800	37,515,739	1.48%
2025-08-18	15.29	15.56	15.29	15.53	15.53	qfq	2,486,170	38,424,523	1.84%
2025-08-15	15.47	15.59	15.16	15.25	15.25	qfq	2,892,379	44,379,713	-0.33%
2025-08-14	15.63	15.96	15.30	15.30	15.30	qfq	5,146,662	80,557,532	-2.24%
2025-08-13	16.49	16.52	15.59	15.65	15.65	qfq	4,865,082	77,771,909	-5.04%
2025-08-12	16.55	16.66	16.32	16.48	16.48	qfq	2,532,380	41,709,132	-0.12%
2025-08-11	15.86	16.76	15.80	16.50	16.50	qfq	4,920,548	80,144,986	4.30%
2025-08-08	15.68	15.85	15.62	15.82	15.82	qfq	2,995,380	47,163,505	0.83%
2025-08-07	15.62	15.81	15.53	15.69	15.69	qfq	3,309,860	51,803,483	0.19%
2025-08-06	15.49	15.67	15.31	15.66	15.66	qfq	3,554,000	55,143,209	1.62%
2025-08-05	15.13	15.41	15.10	15.41	15.41	qfq	3,796,000	57,931,067	1.78%
2025-08-04	14.90	15.18	14.81	15.14	15.14	qfq	3,689,280	55,347,267	1.68%
2025-08-01	14.65	14.93	14.60	14.89	14.89	qfq	2,968,140	43,966,234	1.64%
2025-07-31	14.69	14.73	14.55	14.65	14.65	qfq	2,992,660	43,777,051	-0.54%
2025-07-30	14.79	14.81	14.62	14.73	14.73	qfq	2,246,831	33,050,958	-0.47%
2025-07-29	14.83	14.85	14.55	14.80	14.80	qfq	3,030,356	44,505,244	-0.13%
2025-07-28	14.75	14.88	14.66	14.82	14.82	qfq	2,826,440	41,725,145	0.75%
2025-07-25	14.77	14.82	14.50	14.71	14.71	qfq	3,818,460	56,030,311	-0.27%
2025-07-24	14.92	15.01	14.60	14.75	14.75	qfq	4,232,360	62,699,256	-0.67%
2025-07-23	14.98	15.15	14.78	14.85	14.85	qfq	2,755,216	41,068,571	-0.67%
2025-07-22	15.19	15.35	14.85	14.95	14.95	qfq	4,870,766	73,239,907	-1.97%
2025-07-21	15.43	15.71	15.21	15.25	15.25	qfq	4,484,237	69,450,730	-1.23%
2025-07-18	15.33	15.44	15.09	15.44	15.44	qfq	3,494,687	53,452,276	1.05%
2025-07-17	15.32	15.40	15.24	15.28	15.28	qfq	3,485,980	53,412,914	-0.26%
2025-07-16	15.19	15.32	15.12	15.32	15.32	qfq	3,856,960	58,744,191	0.86%
2025-07-15	15.22	15.24	15.05	15.19	15.19	qfq	3,815,600	57,789,183	-0.72%
2025-07-14	15.12	15.33	15.05	15.30	15.22	qfq	4,093,255	62,297,297	1.19%
2025-07-11	15.08	15.18	14.93	15.12	15.04	qfq	3,463,995	52,163,401	0.27%
2025-07-10	15.03	15.10	14.61	15.08	15.00	qfq	3,854,624	57,681,166	0.33%
2025-07-09	15.08	15.20	15.03	15.03	14.95	qfq	4,169,100	62,949,931	-0.53%
2025-07-08	14.86	15.14	14.82	15.11	15.03	qfq	5,692,255	85,320,569	1.75%
2025-07-07	14.73	14.87	14.70	14.85	14.77	qfq	3,151,820	46,652,155	0.61%
2025-07-04	14.80	14.84	14.68	14.76	14.68	qfq	2,803,320	41,390,879	-0.27%
2025-07-03	14.68	14.80	14.59	14.80	14.72	qfq	4,086,600	60,108,000	0.75%
2025-07-02	14.70	14.71	14.60	14.69	14.61	qfq	3,607,815	52,906,371	-0.07%
2025-07-01	14.60	14.70	14.43	14.70	14.62	qfq	4,512,700	65,848,970	0.68%
2025-06-30	14.22	14.60	14.12	14.60	14.52	qfq	5,725,935	82,303,934	2.46%
2025-06-27	14.13	14.31	14.07	14.25	14.18	qfq	6,121,445	86,938,418	0.85%
2025-06-26	14.05	14.17	13.92	14.13	14.06	qfq	5,019,860	70,574,401	0.50%
2025-06-25	13.98	14.11	13.89	14.06	13.99	qfq	5,734,460	80,378,391	0.57%
2025-06-24	13.69	13.98	13.63	13.98	13.91	qfq	5,364,186	74,396,797	2.04%
2025-06-23	13.42	13.74	13.32	13.70	13.63	qfq	3,423,080	46,448,460	1.86%
2025-06-20	13.48	13.59	13.36	13.45	13.38	qfq	1,957,240	26,391,650	-0.30%
2025-06-19	13.61	13.62	13.35	13.49	13.42	qfq	2,342,446	31,555,761	-1.03%
2025-06-18	13.57	13.65	13.42	13.63	13.56	qfq	3,098,560	42,027,491	0.37%
2025-06-17	13.49	13.58	13.36	13.58	13.51	qfq	2,952,380	39,646,848	1.04%
2025-06-16	13.31	13.63	13.25	13.44	13.37	qfq	4,237,334	56,940,670	0.75%
2025-06-13	13.52	13.58	13.15	13.34	13.27	qfq	7,000,620	93,088,990	-1.40%
2025-06-12	13.81	13.82	13.31	13.53	13.46	qfq	3,740,512	50,904,660	-2.10%
2025-06-11	13.76	13.84	13.62	13.82	13.75	qfq	2,941,500	40,513,845	0.51%
2025-06-10	13.88	13.92	13.61	13.75	13.68	qfq	4,304,020	59,112,971	-0.87%
2025-06-09	13.73	13.88	13.61	13.87	13.80	qfq	4,098,000	56,494,236	1.17%
2025-06-06	13.66	13.73	13.03	13.71	13.64	qfq	4,231,920	57,515,777	0.66%
2025-06-05	13.65	13.66	13.52	13.62	13.55	qfq	3,328,180	45,240,709	-0.29%
2025-06-04	13.56	13.68	13.44	13.66	13.59	qfq	5,658,220	76,845,952	0.66%
2025-06-03	13.50	13.68	13.41	13.57	13.50	qfq	4,119,880	55,773,787	0.00%
2025-05-30	13.48	13.58	13.40	13.57	13.50	qfq	2,893,415	39,055,334	0.22%
2025-05-29	13.25	13.54	13.09	13.54	13.47	qfq	4,719,735	62,993,772	2.42%
2025-05-28	13.21	13.32	13.14	13.22	13.15	qfq	2,971,679	39,283,662	0.08%
2025-05-27	13.03	13.24	12.95	13.21	13.14	qfq	3,496,340	45,866,395	1.15%
2025-05-26	12.95	13.15	12.82	13.06	12.99	qfq	2,686,083	34,803,018	1.40%
2025-05-23	13.01	13.16	12.83	12.88	12.81	qfq	4,136,315	53,877,994	-0.77%
2025-05-22	13.64	13.67	12.90	12.98	12.91	qfq	6,450,575	85,129,662	-4.84%
2025-05-21	13.68	13.73	13.46	13.64	13.57	qfq	2,680,500	36,358,901	-0.58%
2025-05-20	13.48	13.72	13.36	13.72	13.65	qfq	4,140,496	56,092,040	2.01%
2025-05-19	13.35	13.45	13.21	13.45	13.38	qfq	2,701,800	36,065,468	1.13%
2025-05-16	13.20	13.33	13.10	13.30	13.23	qfq	2,253,380	29,868,763	0.99%
2025-05-15	13.19	13.30	13.12	13.17	13.10	qfq	2,399,283	31,676,019	-0.38%
2025-05-14	13.39	13.39	13.05	13.22	13.15	qfq	3,288,952	43,319,209	-0.45%
2025-05-13	13.50	13.50	13.22	13.28	13.21	qfq	2,623,934	35,017,485	-0.97%
2025-05-12	13.20	13.41	13.02	13.41	13.34	qfq	3,690,375	48,873,438	1.36%
2025-05-09	13.16	13.29	13.08	13.23	13.16	qfq	3,907,776	51,516,205	0.23%
2025-05-08	12.98	13.30	12.95	13.20	13.13	qfq	5,312,572	69,511,075	1.15%
2025-05-07	13.05	13.15	12.87	13.05	12.98	qfq	4,462,832	57,860,869	0.46%
2025-05-06	12.68	13.08	12.58	12.99	12.92	qfq	6,936,008	89,429,971	3.10%
2025-04-30	12.70	12.79	12.50	12.60	12.53	qfq	4,343,320	54,836,135	-0.71%
2025-04-29	12.38	12.79	12.25	12.69	12.62	qfq	6,915,346	86,570,110	3.93%
2025-04-28	12.21	12.33	11.90	12.21	12.15	qfq	4,184,021	50,959,836	-2.24%
2025-04-25	12.53	12.54	12.33	12.49	12.42	qfq	3,616,572	45,025,170	0.40%
2025-04-24	12.50	12.65	12.42	12.44	12.37	qfq	3,448,037	43,118,493	-0.40%
2025-04-23	12.49	12.58	12.35	12.49	12.42	qfq	3,760,779	46,816,236	0.08%
2025-04-22	12.50	12.58	12.32	12.48	12.41	qfq	4,447,279	55,395,120	-0.24%
2025-04-21	12.42	12.65	12.25	12.51	12.44	qfq	5,392,379	67,298,259	0.97%
2025-04-18	12.30	12.42	12.13	12.39	12.33	qfq	4,037,614	49,586,195	0.57%
2025-04-17	12.16	12.48	12.10	12.32	12.26	qfq	4,492,220	55,448,529	0.82%
2025-04-16	12.13	12.24	12.01	12.22	12.16	qfq	3,301,180	40,052,453	-0.33%
2025-04-15	12.20	12.27	11.86	12.26	12.20	qfq	5,674,720	68,629,886	1.07%
2025-04-14	11.99	12.25	11.86	12.13	12.07	qfq	5,872,400	71,058,472	1.93%
2025-04-11	11.64	12.16	11.60	11.90	11.84	qfq	5,416,840	64,564,383	0.68%
2025-04-10	11.73	11.98	11.47	11.82	11.76	qfq	4,545,872	53,596,572	2.25%
2025-04-09	10.94	11.73	10.50	11.56	11.50	qfq	3,379,560	37,839,099	3.77%
2025-04-08	11.12	11.27	10.90	11.14	11.08	qfq	2,737,788	30,305,386	0.81%
2025-04-07	11.48	11.65	10.73	11.05	10.99	qfq	3,395,400	37,570,816	-7.30%
2025-04-03	11.93	11.96	11.81	11.92	11.86	qfq	1,826,080	21,695,989	-0.08%
2025-04-02	11.95	11.96	11.81	11.93	11.87	qfq	2,540,120	30,218,158	0.51%
2025-04-01	11.89	11.95	11.65	11.87	11.81	qfq	2,726,060	32,286,454	1.54%
2025-03-31	11.70	11.77	11.47	11.69	11.63	qfq	2,327,769	27,025,152	-0.09%
2025-03-28	11.98	11.98	11.55	11.70	11.64	qfq	3,229,562	37,876,316	-1.27%
2025-03-27	11.99	11.99	11.68	11.85	11.79	qfq	3,587,960	42,593,510	-0.42%
2025-03-26	11.67	11.95	11.53	11.90	11.84	qfq	3,064,244	36,129,941	2.23%
2025-03-25	11.66	11.66	11.36	11.64	11.58	qfq	2,297,278	26,568,009	1.13%
2025-03-24	11.68	11.68	11.24	11.51	11.45	qfq	2,929,322	33,517,954	-0.95%
2025-03-21	11.73	11.95	11.46	11.62	11.56	qfq	2,546,816	29,482,886	-0.26%
2025-03-20	11.75	11.75	11.53	11.65	11.59	qfq	1,707,734	19,860,649	0.09%
2025-03-19	11.75	11.75	11.48	11.64	11.58	qfq	2,363,834	27,394,597	-0.34%
2025-03-18	11.69	11.70	11.51	11.68	11.62	qfq	1,825,109	21,244,878	0.95%
2025-03-17	11.58	11.63	11.45	11.57	11.51	qfq	2,090,356	24,144,256	0.87%
2025-03-14	11.48	11.51	11.26	11.47	11.41	qfq	2,369,582	27,109,425	0.97%
2025-03-13	11.47	11.47	11.10	11.36	11.30	qfq	2,447,891	27,638,479	-0.44%
2025-03-12	11.39	11.56	11.22	11.41	11.35	qfq	1,944,580	22,206,167	0.00%
2025-03-11	11.14	11.46	10.99	11.41	11.35	qfq	2,871,560	32,267,725	2.15%
2025-03-10	11.18	11.35	11.07	11.17	11.11	qfq	2,555,394	28,565,833	0.72%
2025-03-07	10.98	11.10	10.94	11.09	11.03	qfq	2,406,180	26,564,195	0.54%
2025-03-06	10.85	11.04	10.80	11.03	10.97	qfq	2,931,920	32,022,974	1.66%
2025-03-05	10.81	10.88	10.66	10.85	10.79	qfq	1,993,415	21,462,447	0.37%
2025-03-04	10.68	10.82	10.58	10.81	10.75	qfq	1,753,480	18,842,344	1.50%
2025-03-03	10.69	10.79	10.59	10.65	10.59	qfq	2,237,976	23,954,903	0.09%
2025-02-28	10.77	10.82	10.61	10.64	10.58	qfq	1,931,100	20,687,494	-1.57%
2025-02-27	10.82	10.84	10.70	10.81	10.75	qfq	1,979,508	21,333,732	0.00%
2025-02-26	10.70	10.85	10.70	10.81	10.75	qfq	2,149,660	23,213,434	0.75%
2025-02-25	10.76	10.84	10.70	10.73	10.67	qfq	2,518,014	27,099,092	-0.74%
2025-02-24	10.72	10.83	10.62	10.81	10.75	qfq	2,890,980	31,053,067	0.93%
2025-02-21	10.68	10.75	10.61	10.71	10.65	qfq	2,431,709	25,989,875	-0.19%
2025-02-20	10.67	10.78	10.66	10.73	10.67	qfq	3,366,869	36,167,573	-0.09%
2025-02-19	10.65	10.78	10.59	10.74	10.68	qfq	3,935,620	42,127,950	0.85%
2025-02-18	10.70	10.80	10.62	10.65	10.59	qfq	5,318,411	56,948,325	-1.66%
2025-02-17	10.97	11.12	10.56	10.83	10.77	qfq	11,914,460	128,137,082	-5.08%
2025-02-14	12.02	13.20	11.37	11.41	11.35	qfq	16,564,937	206,091,770	-4.92%
2025-02-13	12.02	12.05	11.80	12.00	11.94	qfq	3,231,120	38,574,045	0.25%
2025-02-12	11.58	12.04	11.58	11.97	11.91	qfq	4,178,985	49,665,857	3.01%
2025-02-11	11.62	11.66	11.50	11.62	11.56	qfq	2,762,679	31,968,054	0.17%
2025-02-10	11.25	11.71	11.12	11.60	11.54	qfq	4,930,368	56,613,324	3.76%
2025-02-07	10.67	11.32	10.67	11.18	11.12	qfq	4,191,956	46,442,016	4.29%
2025-02-06	10.69	10.73	10.55	10.72	10.66	qfq	1,669,254	17,804,793	0.75%
2025-02-05	10.69	10.74	10.50	10.64	10.58	qfq	2,133,715	22,722,501	0.00%
2025-01-27	10.41	10.75	10.41	10.64	10.58	qfq	2,428,788	25,824,520	2.21%
2025-01-24	10.34	10.42	10.26	10.41	10.36	qfq	1,229,680	12,721,372	0.97%
2025-01-23	10.51	10.58	10.31	10.31	10.26	qfq	1,650,940	17,285,894	-0.87%
2025-01-22	10.50	10.63	10.38	10.40	10.35	qfq	1,314,920	13,715,608	-1.14%
2025-01-21	10.69	10.76	10.44	10.52	10.46	qfq	1,846,855	19,540,864	-1.31%
2025-01-20	10.57	10.72	10.54	10.66	10.60	qfq	1,935,969	20,629,454	0.95%
2025-01-17	10.49	10.78	10.49	10.56	10.50	qfq	1,174,840	12,471,501	-0.38%
2025-01-16	10.54	10.65	10.41	10.60	10.54	qfq	1,574,360	16,623,361	0.86%
2025-01-15	10.50	10.69	10.40	10.51	10.46	qfq	1,613,020	16,992,642	0.10%
2025-01-14	10.20	10.50	10.06	10.50	10.45	qfq	2,424,681	25,077,910	4.37%
2025-01-13	9.90	10.15	9.72	10.06	10.01	qfq	921,431	9,166,604	0.60%
2025-01-10	10.33	10.41	9.96	10.00	9.95	qfq	1,222,295	12,410,539	-3.19%
2025-01-09	10.31	10.58	10.29	10.33	10.28	qfq	1,148,420	11,943,704	-0.77%
2025-01-08	10.32	10.50	10.12	10.41	10.36	qfq	1,668,420	17,275,691	0.97%
2025-01-07	10.13	10.36	10.11	10.31	10.26	qfq	1,243,100	12,698,582	1.78%
2025-01-06	10.05	10.21	9.80	10.13	10.08	qfq	1,565,734	15,700,416	0.00%
2025-01-03	10.50	10.62	10.11	10.13	10.08	qfq	1,427,927	14,706,120	-3.52%
2025-01-02	10.51	10.88	10.40	10.50	10.45	qfq	2,046,607	21,872,019	-0.94%
2024-12-31	10.73	10.81	10.54	10.60	10.54	qfq	1,327,446	14,157,286	-1.30%
2024-12-30	10.85	10.95	10.55	10.74	10.68	qfq	1,895,690	20,368,506	-1.01%
2024-12-27	10.69	10.93	10.55	10.85	10.79	qfq	1,423,331	15,380,314	1.88%
2024-12-26	10.50	10.72	10.43	10.65	10.59	qfq	1,335,471	14,217,442	1.43%
2024-12-25	10.64	10.66	10.26	10.50	10.45	qfq	2,032,160	21,269,631	-1.50%
2024-12-24	10.69	10.80	10.47	10.66	10.60	qfq	1,643,195	17,454,216	0.57%
2024-12-23	11.26	11.26	10.57	10.60	10.54	qfq	3,026,334	32,727,954	-5.94%
2024-12-20	11.14	11.34	11.01	11.27	11.21	qfq	1,896,280	21,319,466	1.44%
2024-12-19	11.00	11.18	10.86	11.11	11.05	qfq	1,849,640	20,381,069	0.63%
2024-12-18	11.23	11.37	11.03	11.04	10.98	qfq	2,896,773	32,309,687	-1.69%
2024-12-17	11.58	12.28	11.22	11.23	11.17	qfq	4,908,193	56,358,420	-4.26%
2024-12-16	11.50	12.06	11.42	11.73	11.67	qfq	8,170,116	95,246,160	-2.98%
2024-12-13	12.48	13.29	12.00	12.09	12.03	qfq	16,340,187	209,367,544	-5.18%
2024-12-12	12.38	12.78	12.07	12.75	12.68	qfq	7,515,422	93,776,695	2.25%
2024-12-11	12.15	12.50	11.94	12.47	12.40	qfq	4,699,116	57,329,296	2.47%
2024-12-10	12.40	12.40	12.00	12.17	12.11	qfq	2,865,894	34,751,007	1.16%
2024-12-09	12.05	12.18	11.87	12.03	11.97	qfq	2,715,980	32,633,174	-0.08%
2024-12-06	11.76	12.06	11.74	12.04	11.98	qfq	3,159,893	37,773,506	2.47%
2024-12-05	11.70	11.85	11.55	11.75	11.69	qfq	1,997,868	23,465,180	0.43%
2024-12-04	11.79	11.82	11.52	11.70	11.64	qfq	2,113,089	24,651,282	-0.76%
2024-12-03	12.00	12.04	11.64	11.79	11.73	qfq	2,644,598	31,168,141	-0.51%
2024-12-02	11.68	11.88	11.65	11.85	11.79	qfq	2,913,513	34,221,955	1.72%
2024-11-29	11.47	11.69	11.35	11.65	11.59	qfq	3,557,981	41,252,270	1.57%
2024-11-28	11.26	11.50	11.18	11.47	11.41	qfq	3,201,020	36,437,182	2.05%
2024-11-27	10.91	11.25	10.73	11.24	11.18	qfq	3,415,897	37,896,090	2.37%
2024-11-26	11.09	11.13	10.94	10.98	10.92	qfq	1,480,698	16,320,054	0.37%
2024-11-25	10.85	10.98	10.72	10.94	10.88	qfq	1,776,260	19,332,152	2.15%
2024-11-22	11.12	11.29	10.67	10.71	10.65	qfq	2,150,200	23,584,723	-3.95%
2024-11-21	11.19	11.29	11.00	11.15	11.09	qfq	2,155,180	23,995,901	0.27%
2024-11-20	10.81	11.24	10.66	11.12	11.06	qfq	2,684,499	29,627,900	3.54%
2024-11-19	10.66	10.75	10.46	10.74	10.68	qfq	1,797,636	19,114,100	1.32%
2024-11-18	10.83	10.93	10.52	10.60	10.54	qfq	2,298,777	24,512,931	-2.12%
2024-11-15	10.93	11.10	10.82	10.83	10.77	qfq	1,627,017	17,849,944	-1.19%
2024-11-14	11.21	11.28	10.95	10.96	10.90	qfq	1,870,751	20,704,272	-2.14%
2024-11-13	11.18	11.27	10.98	11.20	11.14	qfq	1,451,256	16,139,616	0.18%
2024-11-12	11.24	11.36	11.09	11.18	11.12	qfq	2,195,524	24,695,871	-0.62%
2024-11-11	11.15	11.25	11.06	11.25	11.19	qfq	1,950,450	21,783,532	1.26%
2024-11-08	11.28	11.31	11.06	11.11	11.05	qfq	2,024,054	22,570,451	-0.45%
2024-11-07	10.99	11.17	10.88	11.16	11.10	qfq	2,513,745	27,848,643	2.20%
2024-11-06	10.99	11.26	10.82	10.92	10.86	qfq	2,739,923	30,117,397	-0.64%
2024-11-05	10.77	10.99	10.76	10.99	10.93	qfq	2,071,574	22,570,756	1.95%
2024-11-04	10.63	10.79	10.59	10.78	10.72	qfq	1,393,192	14,877,550	1.51%
2024-11-01	10.98	10.98	10.61	10.62	10.56	qfq	2,091,067	22,440,156	-3.37%
2024-10-31	10.79	11.04	10.72	10.99	10.93	qfq	2,395,440	26,134,769	2.42%
2024-10-30	10.86	10.90	10.61	10.73	10.67	qfq	1,864,840	20,018,823	-1.56%
2024-10-29	11.04	11.28	10.79	10.90	10.84	qfq	2,181,300	23,916,675	-1.36%
2024-10-28	10.96	11.14	10.95	11.05	10.99	qfq	2,343,853	25,919,772	0.82%
2024-10-25	10.82	10.99	10.82	10.96	10.90	qfq	1,398,430	15,287,046	1.29%
2024-10-24	10.80	10.87	10.75	10.82	10.76	qfq	1,644,840	17,776,652	0.37%
2024-10-23	10.78	10.89	10.67	10.78	10.72	qfq	2,349,131	25,340,428	0.65%
2024-10-22	10.55	10.78	10.45	10.71	10.65	qfq	2,470,606	26,221,025	1.90%
2024-10-21	10.49	10.58	10.40	10.51	10.46	qfq	1,652,640	17,348,998	0.57%
2024-10-18	10.30	10.53	10.30	10.45	10.40	qfq	1,864,155	19,395,538	1.85%
2024-10-17	10.57	10.58	10.25	10.26	10.21	qfq	983,620	10,245,988	-2.10%
2024-10-16	10.29	10.55	10.29	10.48	10.43	qfq	980,360	10,268,403	0.96%
2024-10-15	10.54	10.61	10.37	10.38	10.33	qfq	924,580	9,699,863	-1.52%
2024-10-14	10.37	10.61	10.35	10.54	10.48	qfq	1,246,795	13,086,724	1.64%
2024-10-11	10.80	10.88	10.25	10.37	10.32	qfq	1,668,171	17,526,837	-2.81%
2024-10-10	10.62	10.88	10.47	10.67	10.61	qfq	1,828,540	19,561,892	2.01%
2024-10-09	11.23	11.23	10.44	10.46	10.41	qfq	3,159,608	34,192,011	-8.41%
2024-10-08	12.10	12.11	11.06	11.42	11.36	qfq	5,831,438	66,725,546	3.35%
2024-09-30	10.74	11.16	10.36	11.05	10.99	qfq	5,144,698	55,424,681	7.70%
2024-09-27	9.99	10.30	9.99	10.26	10.21	qfq	1,561,655	15,854,596	3.22%
2024-09-26	9.71	9.94	9.68	9.94	9.89	qfq	1,005,960	9,875,251	2.69%
2024-09-25	9.79	9.87	9.66	9.68	9.63	qfq	1,267,691	12,405,957	-0.10%
2024-09-24	9.45	9.70	9.40	9.69	9.64	qfq	767,360	7,365,833	2.87%
2024-09-23	9.30	9.44	9.27	9.42	9.37	qfq	402,700	3,784,248	0.53%
2024-09-20	9.45	9.61	9.33	9.37	9.32	qfq	638,486	6,047,808	-0.85%
2024-09-19	9.25	9.50	9.25	9.45	9.40	qfq	395,486	3,714,975	2.27%
2024-09-18	9.46	9.46	9.12	9.24	9.19	qfq	507,400	4,702,693	-2.22%
2024-09-13	9.58	9.58	9.41	9.45	9.40	qfq	499,662	4,730,719	-1.15%
2024-09-12	9.59	9.71	9.52	9.56	9.51	qfq	680,441	6,548,646	0.10%
2024-09-11	9.49	9.63	9.45	9.55	9.50	qfq	659,135	6,284,760	0.53%
2024-09-10	9.55	9.55	9.31	9.50	9.45	qfq	578,500	5,463,671	0.11%
2024-09-09	9.55	9.62	9.45	9.49	9.44	qfq	390,583	3,719,369	-0.63%
2024-09-06	9.81	9.83	9.53	9.55	9.50	qfq	537,655	5,180,167	-2.55%
2024-09-05	9.70	9.84	9.67	9.80	9.75	qfq	546,643	5,351,195	1.03%
2024-09-04	9.78	9.85	9.66	9.70	9.65	qfq	505,638	4,932,330	-0.82%
2024-09-03	9.71	9.92	9.67	9.78	9.73	qfq	535,883	5,258,327	0.51%
2024-09-02	9.85	9.89	9.73	9.73	9.68	qfq	545,500	5,358,026	-1.22%
2024-08-30	9.71	9.94	9.64	9.85	9.80	qfq	866,517	8,512,030	1.65%
2024-08-29	9.57	9.70	9.51	9.69	9.64	qfq	731,800	7,043,466	1.25%
2024-08-28	9.60	9.62	9.42	9.57	9.52	qfq	623,219	5,950,174	0.21%
2024-08-27	9.61	9.68	9.47	9.55	9.50	qfq	652,320	6,235,586	-0.62%
2024-08-26	9.53	9.67	9.50	9.61	9.56	qfq	809,496	7,767,559	0.95%
2024-08-23	9.60	9.64	9.46	9.52	9.47	qfq	502,380	4,785,021	-0.83%
2024-08-22	9.75	9.77	9.58	9.60	9.55	qfq	550,070	5,307,482	-1.03%
2024-08-21	9.75	9.80	9.66	9.70	9.65	qfq	539,910	5,253,638	-0.21%
2024-08-20	9.92	9.95	9.66	9.72	9.67	qfq	824,100	8,040,582	-2.41%
2024-08-19	9.97	10.02	9.81	9.96	9.91	qfq	718,900	7,129,453	-0.10%
2024-08-16	10.09	10.10	9.97	9.97	9.92	qfq	942,460	9,455,184	-0.89%
2024-08-15	10.18	10.23	10.02	10.06	10.01	qfq	1,722,320	17,411,508	-1.37%
2024-08-14	10.34	10.58	10.16	10.20	10.15	qfq	1,579,680	16,355,043	-2.11%
2024-08-13	10.49	10.74	10.27	10.42	10.37	qfq	2,433,894	25,531,306	-1.51%
2024-08-12	10.83	10.90	10.53	10.58	10.52	qfq	1,221,460	13,032,241	-0.84%
2024-08-09	10.66	11.00	10.48	10.67	10.61	qfq	1,399,519	14,961,989	1.14%
2024-08-08	10.57	10.65	10.38	10.55	10.49	qfq	864,000	9,083,008	-0.19%
2024-08-07	10.54	10.70	10.54	10.57	10.51	qfq	721,618	7,654,519	0.19%
2024-08-06	10.50	10.81	10.48	10.55	10.49	qfq	1,049,335	11,088,091	0.57%
2024-08-05	10.68	11.23	10.49	10.49	10.44	qfq	2,112,130	22,852,870	-2.87%
2024-08-02	10.88	11.09	10.69	10.80	10.74	qfq	1,978,235	21,522,896	-1.73%
2024-08-01	10.78	11.08	10.66	10.99	10.93	qfq	3,020,125	32,737,195	1.85%
2024-07-31	10.87	10.87	10.59	10.79	10.73	qfq	2,219,931	23,764,887	-0.19%
2024-07-30	10.60	10.85	10.50	10.81	10.75	qfq	2,210,079	23,759,028	1.98%
2024-07-29	10.48	10.61	10.36	10.60	10.54	qfq	1,072,493	11,259,731	1.05%
2024-07-26	10.30	10.62	10.25	10.49	10.44	qfq	2,560,931	26,828,230	2.14%
2024-07-25	10.33	10.40	10.19	10.27	10.22	qfq	869,021	8,942,243	-0.39%
2024-07-24	10.16	10.39	10.00	10.31	10.26	qfq	1,490,435	15,286,236	1.18%
2024-07-23	10.18	10.48	10.06	10.19	10.14	qfq	1,255,074	12,795,320	0.39%
2024-07-22	10.04	10.18	9.99	10.15	10.10	qfq	978,230	9,897,476	1.70%
2024-07-19	9.92	10.07	9.85	9.98	9.93	qfq	583,100	5,816,532	0.60%
2024-07-18	9.91	9.95	9.78	9.92	9.87	qfq	532,034	5,248,753	-0.40%
2024-07-17	9.98	10.07	9.93	9.96	9.91	qfq	544,596	5,430,941	-0.60%
2024-07-16	10.00	10.07	9.95	10.02	9.97	qfq	439,950	4,401,839	0.40%
2024-07-15	10.19	10.19	9.98	9.98	9.93	qfq	467,431	4,689,470	-1.67%
2024-07-12	10.13	10.25	10.11	10.15	10.10	qfq	532,660	5,427,839	-0.20%
2024-07-11	10.04	10.18	10.01	10.17	10.12	qfq	740,715	7,481,039	2.83%
2024-07-10	10.02	10.08	9.83	9.89	9.84	qfq	495,915	4,942,289	-1.30%
2024-07-09	9.95	10.06	9.72	10.02	9.97	qfq	735,303	7,292,122	0.70%
2024-07-08	10.13	10.14	9.92	9.95	9.90	qfq	645,979	6,438,008	-2.16%
2024-07-05	9.98	10.19	9.90	10.17	10.12	qfq	825,020	8,331,268	2.73%
2024-07-04	10.31	10.31	9.90	9.90	9.85	qfq	975,840	9,801,468	-3.88%
2024-07-03	10.38	10.46	10.29	10.30	10.25	qfq	711,908	7,367,155	-1.15%
2024-07-02	10.38	10.53	10.30	10.42	10.37	qfq	763,904	7,975,280	0.97%
2024-07-01	10.16	10.33	10.12	10.32	10.27	qfq	720,795	7,383,504	1.18%
2024-06-28	10.25	10.37	10.19	10.20	10.15	qfq	646,640	6,657,897	0.00%
2024-06-27	10.21	10.31	10.17	10.20	10.15	qfq	609,992	6,247,325	-0.49%
2024-06-26	9.99	10.25	9.92	10.25	10.20	qfq	904,175	9,159,016	1.99%
2024-06-25	9.82	10.18	9.82	10.05	10.00	qfq	788,940	7,917,475	1.31%
2024-06-24	10.37	10.37	9.92	9.92	9.87	qfq	1,363,329	13,747,540	-5.07%
2024-06-21	10.45	10.58	10.32	10.45	10.40	qfq	1,276,562	13,366,171	1.36%
2024-06-20	10.55	10.68	10.29	10.31	10.26	qfq	1,915,100	19,959,821	-3.10%
2024-06-19	10.37	11.29	10.35	10.64	10.58	qfq	2,818,731	30,464,566	3.20%
2024-06-18	10.41	10.46	10.25	10.31	10.26	qfq	984,287	10,165,237	-30.24%
2024-06-17	14.81	14.90	14.73	14.78	10.36	qfq	524,382	7,760,624	-0.87%
2024-06-14	14.93	15.02	14.76	14.91	10.45	qfq	716,382	10,665,314	-0.13%
2024-06-13	14.95	15.04	14.82	14.93	10.46	qfq	518,836	7,745,827	0.20%
2024-06-12	14.71	14.94	14.61	14.90	10.44	qfq	663,462	9,843,206	1.78%
2024-06-11	14.43	14.67	14.25	14.64	10.26	qfq	634,600	9,192,738	0.97%
2024-06-07	14.09	14.53	14.08	14.50	10.16	qfq	782,032	11,230,171	3.13%
2024-06-06	14.60	14.67	13.91	14.06	9.86	qfq	1,206,800	17,210,591	-3.90%
2024-06-05	15.05	15.05	14.60	14.63	10.25	qfq	750,384	11,079,288	-2.53%
2024-06-04	15.23	15.23	14.84	15.01	10.52	qfq	936,897	14,011,837	-1.83%
2024-06-03	15.71	15.71	15.09	15.29	10.72	qfq	1,142,967	17,524,407	-2.92%
2024-05-31	15.64	15.79	15.55	15.75	11.04	qfq	826,709	12,973,454	0.64%
2024-05-30	15.82	15.87	15.61	15.65	10.97	qfq	557,792	8,780,690	-0.57%
2024-05-29	15.55	15.78	15.49	15.74	11.03	qfq	723,471	11,346,710	0.77%
2024-05-28	15.93	15.94	15.57	15.62	10.95	qfq	965,142	15,183,381	-1.95%
2024-05-27	16.10	16.14	15.56	15.93	11.17	qfq	1,480,627	23,393,095	-0.50%
2024-05-24	16.17	16.25	16.00	16.01	11.22	qfq	958,100	15,443,992	-0.87%
2024-05-23	16.46	16.46	16.06	16.15	11.32	qfq	1,680,608	27,268,423	-2.53%
2024-05-22	16.40	16.66	16.32	16.57	11.61	qfq	1,859,015	30,702,987	1.28%
2024-05-21	16.38	16.48	16.31	16.36	11.47	qfq	892,782	14,618,171	-0.61%
2024-05-20	16.45	16.57	16.37	16.46	11.54	qfq	1,597,547	26,286,840	0.06%
2024-05-17	16.41	16.47	16.11	16.45	11.53	qfq	1,819,919	29,678,243	0.67%
2024-05-16	16.18	16.57	16.18	16.34	11.45	qfq	2,205,400	36,110,029	0.99%
2024-05-15	16.32	16.59	16.14	16.18	11.34	qfq	1,854,327	30,395,287	-0.68%
2024-05-14	16.17	16.31	16.08	16.29	11.42	qfq	640,904	10,415,865	0.93%
2024-05-13	16.20	16.22	15.94	16.14	11.31	qfq	820,200	13,204,525	-0.62%
2024-05-10	16.42	16.45	16.20	16.24	11.38	qfq	940,486	15,315,980	-0.85%
2024-05-09	16.20	16.43	16.20	16.38	11.48	qfq	1,396,300	22,832,182	1.24%
2024-05-08	16.48	16.49	16.02	16.18	11.34	qfq	1,418,635	22,978,421	-0.86%
2024-05-07	16.34	16.38	16.22	16.32	11.44	qfq	1,271,467	20,720,019	0.12%
2024-05-06	16.21	16.39	16.05	16.30	11.43	qfq	1,453,571	23,656,179	2.13%
2024-04-30	15.93	16.08	15.83	15.96	11.19	qfq	1,276,324	20,360,800	0.19%
2024-04-29	15.46	16.01	15.46	15.93	11.17	qfq	1,667,180	26,256,839	2.97%
2024-04-26	15.37	15.50	15.23	15.47	10.84	qfq	1,214,500	18,671,363	0.13%
2024-04-25	15.35	15.54	15.30	15.45	10.83	qfq	1,078,722	16,692,224	0.65%
2024-04-24	15.24	15.42	15.16	15.35	10.76	qfq	1,135,684	17,387,603	0.07%
2024-04-23	15.15	15.43	14.97	15.34	10.75	qfq	1,131,742	17,224,612	2.06%
2024-04-22	15.29	15.49	14.92	15.03	10.54	qfq	1,370,131	20,755,868	-3.03%
2024-04-19	15.41	15.67	15.31	15.50	10.86	qfq	1,202,400	18,615,142	-1.15%
2024-04-18	15.74	16.40	15.26	15.68	10.99	qfq	2,282,374	36,261,089	-0.76%
2024-04-17	14.90	16.10	14.90	15.80	11.07	qfq	2,307,269	36,281,406	7.92%
2024-04-16	15.83	15.84	14.58	14.64	10.26	qfq	1,650,887	25,043,247	-6.57%
2024-04-15	16.40	16.44	15.25	15.67	10.98	qfq	1,951,556	30,989,927	-3.87%
2024-04-12	16.20	16.40	16.16	16.30	11.43	qfq	1,906,309	31,022,329	0.49%
2024-04-11	15.94	16.34	15.91	16.22	11.37	qfq	1,117,596	18,089,526	0.56%
2024-04-10	16.20	16.31	15.89	16.13	11.31	qfq	1,313,500	21,125,579	-0.55%
2024-04-09	15.90	16.29	15.90	16.22	11.37	qfq	697,100	11,211,379	1.69%
2024-04-08	16.31	16.40	15.91	15.95	11.18	qfq	1,347,407	21,820,327	-2.80%
2024-04-03	16.32	16.46	16.21	16.41	11.50	qfq	1,092,716	17,861,557	0.37%
2024-04-02	16.31	16.42	16.19	16.35	11.46	qfq	1,232,784	20,116,542	0.31%
2024-04-01	15.89	16.39	15.89	16.30	11.43	qfq	1,314,730	21,252,636	2.13%
2024-03-29	15.76	15.96	15.66	15.96	11.19	qfq	937,617	14,858,105	1.08%
2024-03-28	15.64	15.98	15.51	15.79	11.07	qfq	874,721	13,814,500	0.96%
2024-03-27	15.98	16.01	15.63	15.64	10.96	qfq	879,339	13,964,257	-2.13%
2024-03-26	15.80	16.17	15.80	15.98	11.20	qfq	966,338	15,410,153	1.14%
2024-03-25	16.15	16.24	15.79	15.80	11.07	qfq	1,140,011	18,286,128	-2.47%
2024-03-22	16.42	16.59	16.10	16.20	11.36	qfq	1,459,339	23,747,000	-1.70%
2024-03-21	16.48	16.56	16.12	16.48	11.55	qfq	1,774,730	29,041,222	0.43%
2024-03-20	16.30	16.45	16.27	16.41	11.50	qfq	1,469,979	24,043,470	0.49%
2024-03-19	16.31	16.54	16.21	16.33	11.45	qfq	2,570,862	42,103,273	-1.57%
2024-03-18	16.34	16.80	15.99	16.59	11.63	qfq	4,105,174	67,301,901	3.43%
2024-03-15	15.90	16.04	15.71	16.04	11.24	qfq	1,539,152	24,454,206	0.94%
2024-03-14	15.99	16.04	15.68	15.89	11.14	qfq	984,295	15,650,289	-0.56%
2024-03-13	16.00	16.20	15.81	15.98	11.20	qfq	1,334,206	21,273,632	0.06%
2024-03-12	15.68	16.08	15.48	15.97	11.19	qfq	1,932,003	30,524,059	2.37%
2024-03-11	15.44	15.61	15.36	15.60	10.93	qfq	846,120	13,130,560	0.78%
2024-03-08	15.40	15.48	15.00	15.48	10.85	qfq	1,181,054	18,099,034	0.91%
2024-03-07	15.65	15.74	15.31	15.34	10.75	qfq	2,000,541	31,080,343	-1.92%
2024-03-06	15.67	15.94	15.60	15.64	10.96	qfq	1,604,464	25,229,502	-1.26%
2024-03-05	16.25	16.25	15.80	15.84	11.10	qfq	1,130,217	18,051,599	-1.00%
2024-03-04	16.00	16.14	15.58	16.00	11.21	qfq	932,221	14,752,842	-0.06%
2024-03-01	16.00	16.28	15.73	16.01	11.22	qfq	1,041,690	16,603,688	0.13%
2024-02-29	15.24	16.10	15.15	15.99	11.21	qfq	1,726,060	27,327,102	3.43%
2024-02-28	16.85	16.85	15.46	15.46	10.84	qfq	2,426,644	39,262,526	-7.15%
2024-02-27	16.24	16.65	16.06	16.65	11.67	qfq	1,203,475	19,764,418	2.71%
2024-02-26	16.10	16.53	16.03	16.21	11.36	qfq	1,358,701	22,101,209	0.75%
2024-02-23	15.80	16.13	15.69	16.09	11.28	qfq	1,156,181	18,393,429	2.09%
2024-02-22	15.60	15.83	15.51	15.76	11.05	qfq	1,022,691	16,056,037	1.22%
2024-02-21	15.29	15.96	15.06	15.57	10.91	qfq	1,203,685	18,870,006	1.24%
2024-02-20	15.39	15.39	15.06	15.38	10.78	qfq	794,349	12,137,580	0.07%
2024-02-19	15.20	15.40	14.89	15.37	10.77	qfq	1,228,703	18,673,893	3.22%
2024-02-08	14.07	15.10	13.85	14.89	10.44	qfq	1,381,498	20,199,227	5.68%
2024-02-07	14.73	14.97	13.82	14.09	9.88	qfq	1,786,181	25,725,732	-4.93%
2024-02-06	13.65	14.99	13.35	14.82	10.39	qfq	1,651,367	23,367,411	1.51%
2024-02-05	16.33	16.33	14.60	14.60	10.23	qfq	1,912,876	28,283,822	-9.99%
2024-02-02	17.41	17.63	15.80	16.22	11.37	qfq	1,866,621	31,081,587	-7.21%
2024-02-01	18.39	18.39	17.39	17.48	12.25	qfq	1,254,289	22,087,073	-1.30%
2024-01-31	18.85	18.99	17.57	17.71	12.41	qfq	2,225,040	40,605,546	-6.74%
2024-01-30	19.20	19.62	18.82	18.99	13.31	qfq	2,644,083	50,851,914	-1.20%
2024-01-29	19.54	19.80	18.99	19.22	13.47	qfq	2,184,598	42,330,211	-0.93%
2024-01-26	19.25	19.59	19.00	19.40	13.60	qfq	2,778,445	53,582,982	1.31%
2024-01-25	17.78	19.46	17.78	19.15	13.42	qfq	4,623,936	86,941,205	6.98%
2024-01-24	17.19	18.61	17.19	17.90	12.55	qfq	2,953,976	52,552,560	5.05%
2024-01-23	17.56	17.89	16.91	17.04	11.94	qfq	1,914,635	33,140,462	-3.67%
2024-01-22	19.24	19.24	17.31	17.69	12.40	qfq	4,119,158	74,102,915	-8.01%
2024-01-19	19.67	19.71	19.19	19.23	13.48	qfq	2,546,810	49,231,177	-2.98%
2024-01-18	19.24	20.20	19.14	19.82	13.89	qfq	4,583,802	90,231,981	2.64%
2024-01-17	19.87	19.97	19.31	19.31	13.54	qfq	2,319,277	45,623,763	-3.59%
2024-01-16	20.06	20.08	19.60	20.03	14.04	qfq	3,728,935	73,975,603	-0.15%
2024-01-15	19.38	20.77	19.21	20.06	14.06	qfq	4,963,100	98,088,145	2.87%
2024-01-12	19.80	20.20	19.50	19.50	13.67	qfq	5,118,981	101,593,953	0.15%
2024-01-11	19.06	19.70	19.06	19.47	13.65	qfq	2,290,074	44,382,612	1.67%
2024-01-10	19.20	19.56	18.99	19.15	13.42	qfq	1,734,250	33,360,700	-1.14%
2024-01-09	19.15	19.68	19.11	19.37	13.58	qfq	2,144,261	41,638,812	0.94%
2024-01-08	19.13	19.58	19.11	19.19	13.45	qfq	1,949,993	37,763,405	-0.10%
2024-01-05	19.70	19.84	19.18	19.21	13.46	qfq	2,915,456	56,595,610	-2.78%
2024-01-04	19.51	19.78	19.35	19.76	13.85	qfq	2,740,430	53,752,025	1.33%
2024-01-03	19.57	19.62	19.23	19.50	13.67	qfq	2,701,073	52,283,022	-0.61%
2024-01-02	19.58	19.75	19.43	19.62	13.75	qfq	3,226,297	63,232,877	0.00%
2023-12-29	19.90	20.09	19.45	19.62	13.75	qfq	7,219,598	141,698,376	-2.14%
2023-12-28	19.04	20.47	19.01	20.05	14.05	qfq	9,328,381	185,852,221	4.81%
2023-12-27	19.20	19.32	18.90	19.13	13.41	qfq	2,232,755	42,622,522	0.05%
2023-12-26	18.60	19.15	18.60	19.12	13.40	qfq	2,740,152	51,907,118	2.30%
2023-12-25	18.80	18.80	18.47	18.69	13.10	qfq	1,928,572	36,012,621	0.05%
2023-12-22	18.93	19.10	18.62	18.68	13.09	qfq	2,190,286	41,278,732	-1.32%
2023-12-21	18.55	18.98	18.33	18.93	13.27	qfq	1,609,826	30,133,796	2.05%
2023-12-20	18.29	18.67	18.22	18.55	13.00	qfq	1,382,753	25,649,152	1.42%
2023-12-19	18.15	18.31	18.03	18.29	12.82	qfq	839,921	15,263,454	0.72%
2023-12-18	18.34	18.39	18.09	18.16	12.73	qfq	854,528	15,566,998	-0.77%
2023-12-15	18.25	18.41	18.25	18.30	12.83	qfq	673,071	12,321,757	0.27%
2023-12-14	18.28	18.48	18.11	18.25	12.79	qfq	721,366	13,206,062	-0.38%
2023-12-13	18.50	18.52	18.21	18.32	12.84	qfq	810,956	14,904,552	-0.87%
2023-12-12	18.35	18.56	18.35	18.48	12.95	qfq	559,835	10,328,010	0.05%
2023-12-11	18.21	18.47	17.90	18.47	12.95	qfq	1,150,883	21,023,459	1.48%
2023-12-08	18.84	18.90	18.03	18.20	12.76	qfq	1,682,970	30,937,948	-3.50%
2023-12-07	18.85	18.95	18.70	18.86	13.22	qfq	752,593	14,176,424	0.11%
2023-12-06	18.69	18.93	18.63	18.84	13.21	qfq	752,829	14,190,689	1.07%
2023-12-05	18.96	18.96	18.61	18.64	13.07	qfq	1,108,956	20,839,375	-1.53%
2023-12-04	18.93	18.98	18.77	18.93	13.27	qfq	776,378	14,664,910	0.26%
2023-12-01	18.96	19.02	18.82	18.88	13.23	qfq	738,489	13,968,813	-0.53%
2023-11-30	19.09	19.11	18.79	18.98	13.30	qfq	943,979	17,832,517	-0.21%
2023-11-29	19.35	19.35	19.00	19.02	13.33	qfq	849,375	16,240,855	-1.50%
2023-11-28	19.13	19.35	18.95	19.31	13.54	qfq	1,082,399	20,823,625	0.99%
2023-11-27	19.14	19.20	18.80	19.12	13.40	qfq	1,218,434	23,135,219	-0.16%
2023-11-24	19.43	19.52	18.99	19.15	13.42	qfq	1,281,631	24,553,888	-1.49%
2023-11-23	19.23	19.46	19.15	19.44	13.63	qfq	1,004,631	19,419,746	0.88%
2023-11-22	19.34	19.41	19.21	19.27	13.51	qfq	1,004,398	19,376,585	-0.31%
2023-11-21	19.37	19.69	19.26	19.33	13.55	qfq	1,155,892	22,492,798	-0.15%
2023-11-20	19.38	19.44	19.14	19.36	13.57	qfq	951,580	18,355,327	0.41%
2023-11-17	19.21	19.30	19.12	19.28	13.51	qfq	688,319	13,228,575	0.21%
2023-11-16	19.35	19.40	19.24	19.24	13.49	qfq	920,654	17,768,528	-0.93%
2023-11-15	19.50	19.58	19.29	19.42	13.61	qfq	1,057,705	20,517,564	0.21%
2023-11-14	19.43	19.53	19.24	19.38	13.58	qfq	1,095,462	21,210,854	-0.05%
2023-11-13	19.03	19.50	19.03	19.39	13.59	qfq	1,607,016	31,037,962	1.89%
2023-11-10	18.83	19.13	18.73	19.03	13.34	qfq	1,121,121	21,213,122	0.58%
2023-11-09	19.00	19.09	18.90	18.92	13.26	qfq	948,991	18,017,903	-0.58%
2023-11-08	19.08	19.13	18.86	19.03	13.34	qfq	1,127,740	21,419,353	-0.16%
2023-11-07	19.07	19.12	18.84	19.06	13.36	qfq	1,031,049	19,585,128	-0.31%
2023-11-06	19.03	19.18	18.95	19.12	13.40	qfq	1,072,326	20,449,636	0.74%
2023-11-03	18.80	19.12	18.80	18.98	13.30	qfq	1,161,836	22,072,456	1.01%
2023-11-02	18.94	18.98	18.68	18.79	13.17	qfq	1,070,190	20,117,683	-0.53%
2023-11-01	18.89	18.98	18.72	18.89	13.24	qfq	835,033	15,769,859	0.27%
2023-10-31	18.90	18.97	18.60	18.84	13.21	qfq	1,122,035	21,113,402	0.00%
2023-10-30	18.90	18.99	18.60	18.84	13.21	qfq	1,389,298	26,141,220	-1.10%
2023-10-27	18.68	19.05	18.62	19.05	13.35	qfq	1,482,908	28,060,338	1.98%
2023-10-26	18.55	18.73	18.36	18.68	13.09	qfq	1,092,388	20,229,281	0.00%
2023-10-25	18.40	18.74	18.28	18.68	13.09	qfq	1,298,442	24,199,227	2.19%
2023-10-24	17.68	18.35	17.60	18.28	12.81	qfq	1,277,885	23,187,015	3.39%
2023-10-23	18.10	18.10	17.59	17.68	12.39	qfq	1,380,241	24,516,160	-2.32%
2023-10-20	18.01	18.33	17.95	18.10	12.69	qfq	1,082,872	19,669,624	0.50%
2023-10-19	18.00	18.39	17.80	18.01	12.62	qfq	1,341,028	24,285,895	-0.28%
2023-10-18	18.48	18.48	18.06	18.06	12.66	qfq	1,105,886	20,117,599	-2.43%
2023-10-17	18.57	18.70	18.31	18.51	12.97	qfq	1,095,900	20,263,573	0.05%
2023-10-16	18.68	18.78	18.40	18.50	12.97	qfq	1,094,743	20,342,573	-1.07%
2023-10-13	18.96	18.98	18.58	18.70	13.11	qfq	1,292,100	24,185,269	-2.09%
2023-10-12	19.06	19.14	18.95	19.10	13.39	qfq	1,054,624	20,066,685	0.00%
2023-10-11	19.11	19.19	18.95	19.10	13.39	qfq	924,600	17,652,269	0.00%
2023-10-10	19.35	19.44	19.00	19.10	13.39	qfq	1,364,924	26,167,011	-0.98%
2023-10-09	19.61	19.66	19.13	19.29	13.52	qfq	1,632,632	31,528,273	-1.63%
2023-09-28	19.54	19.70	19.54	19.61	13.75	qfq	761,400	14,943,138	0.56%
2023-09-27	19.43	19.78	19.41	19.50	13.67	qfq	1,228,500	24,071,075	0.00%
2023-09-26	19.79	19.79	19.44	19.50	13.67	qfq	1,180,844	23,054,867	-1.32%
2023-09-25	19.87	19.99	19.68	19.76	13.85	qfq	1,017,666	20,147,997	-0.55%
2023-09-22	19.50	19.90	19.33	19.87	13.93	qfq	1,358,400	26,763,614	1.90%
2023-09-21	19.85	19.93	19.50	19.50	13.67	qfq	1,154,600	22,652,477	-1.61%
2023-09-20	19.76	20.06	19.76	19.82	13.89	qfq	1,064,959	21,192,685	-0.15%
2023-09-19	19.88	20.05	19.73	19.85	13.91	qfq	1,144,364	22,746,123	-0.15%
2023-09-18	19.54	19.95	19.43	19.88	13.93	qfq	1,541,186	30,476,261	1.27%
2023-09-15	19.73	19.82	19.58	19.63	13.76	qfq	1,434,373	28,247,794	-0.46%
2023-09-14	20.02	20.02	19.52	19.72	13.82	qfq	1,656,886	32,702,821	-1.45%
2023-09-13	20.05	20.11	19.78	20.01	14.03	qfq	2,205,072	43,976,828	0.10%
2023-09-12	20.25	20.25	19.96	19.99	14.01	qfq	1,628,243	32,670,119	-1.28%
2023-09-11	19.98	20.49	19.80	20.25	14.19	qfq	2,257,900	45,441,541	0.80%
2023-09-08	20.39	20.46	20.07	20.09	14.08	qfq	2,390,300	48,230,514	-1.23%
2023-09-07	20.69	20.79	20.28	20.34	14.26	qfq	3,485,821	71,637,178	-2.12%
2023-09-06	20.79	20.79	20.51	20.78	14.57	qfq	2,829,391	58,462,082	-0.10%
2023-09-05	21.17	21.17	20.67	20.80	14.58	qfq	3,673,676	76,405,327	-2.26%
2023-09-04	20.93	21.38	20.90	21.28	14.92	qfq	5,235,152	110,835,231	1.67%
2023-09-01	21.04	21.17	20.74	20.93	14.67	qfq	3,901,064	81,604,736	1.06%
2023-08-31	20.90	21.09	20.64	20.71	14.52	qfq	4,768,135	99,136,359	-1.85%
2023-08-30	20.74	21.47	20.74	21.10	14.79	qfq	7,475,140	157,850,542	0.81%
2023-08-29	19.86	21.17	19.65	20.93	14.67	qfq	11,230,958	231,543,406	3.00%
2023-08-28	22.06	22.49	20.10	20.32	14.24	qfq	15,008,943	315,421,324	-7.13%
2023-08-25	24.03	24.03	21.88	21.88	15.34	qfq	9,548,493	212,473,979	-10.00%
2023-08-24	27.07	27.47	24.31	24.31	17.04	qfq	16,375,204	414,226,032	-10.00%
2023-08-23	25.45	27.01	23.17	27.01	18.93	qfq	22,917,747	581,088,977	10.02%
2023-08-22	22.44	24.55	22.43	24.55	17.21	qfq	13,228,997	321,001,581	9.99%
2023-08-21	22.89	23.31	21.70	22.32	15.64	qfq	10,121,524	224,399,356	-1.46%
2023-08-18	21.80	23.49	21.43	22.65	15.88	qfq	7,382,983	171,251,650	6.09%
2023-08-17	21.38	21.40	20.70	21.35	14.96	qfq	3,423,137	72,118,043	-0.37%
2023-08-16	21.19	21.77	20.80	21.43	15.02	qfq	4,600,767	97,999,768	2.05%
2023-08-15	20.99	21.12	20.55	21.00	14.72	qfq	2,345,885	48,859,208	0.29%
2023-08-14	20.19	21.12	20.01	20.94	14.68	qfq	2,937,187	60,652,368	3.77%
2023-08-11	20.28	20.72	20.15	20.18	14.14	qfq	2,315,368	47,395,853	-0.30%
2023-08-10	19.96	20.30	19.96	20.24	14.19	qfq	981,388	19,829,907	1.15%
2023-08-09	20.16	20.26	19.95	20.01	14.03	qfq	1,155,606	23,191,074	-1.09%
2023-08-08	20.33	20.37	20.13	20.23	14.18	qfq	1,210,835	24,498,748	0.30%
2023-08-07	20.45	20.45	20.08	20.17	14.14	qfq	1,617,234	32,716,941	-1.75%
2023-08-04	20.80	20.86	20.45	20.53	14.39	qfq	2,389,090	49,283,872	-1.16%
2023-08-03	20.63	21.06	20.44	20.77	14.56	qfq	2,217,443	45,818,465	0.63%
2023-08-02	20.92	21.01	20.53	20.64	14.47	qfq	2,952,798	61,088,517	-2.82%
2023-08-01	21.51	21.52	21.02	21.24	14.89	qfq	3,210,972	68,062,875	-2.30%
2023-07-31	21.97	22.15	21.40	21.74	15.24	qfq	4,575,097	99,162,919	-1.05%
2023-07-28	22.88	23.19	21.55	21.97	15.40	qfq	7,249,139	159,229,249	4.22%
2023-07-27	21.33	21.68	21.00	21.08	14.78	qfq	4,789,661	101,756,838	-2.68%
2023-07-26	21.36	22.15	21.15	21.66	15.18	qfq	7,644,686	165,772,322	1.45%
2023-07-25	20.31	22.35	20.31	21.35	14.96	qfq	8,757,858	187,086,755	5.07%
2023-07-24	20.38	20.60	19.88	20.32	14.24	qfq	3,950,220	80,168,610	0.84%
2023-07-21	19.80	20.29	19.78	20.15	14.12	qfq	2,750,657	55,341,805	1.41%
2023-07-20	20.07	20.18	19.79	19.87	13.93	qfq	1,549,346	30,931,314	-0.65%
2023-07-19	19.90	20.13	19.80	20.00	14.02	qfq	1,524,475	30,420,727	0.00%
2023-07-18	19.72	20.01	19.54	20.00	14.02	qfq	2,232,804	44,283,392	1.37%
2023-07-17	19.79	19.79	19.46	19.73	13.83	qfq	1,867,262	36,605,537	-0.70%