SECURITY DETAIL · RAW DATA

欧普照明603515.SH

ASSECNYSTOCK

最近收盘价16.952026-07-17

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

最近交易日2026-07-17

成交量（股）1,029,900

成交额（元）17,721,808

日线记录728

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 728 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
2026-06-22	2026-06-26	cash_dividend	0.85	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-04	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-19	2024-07-25	cash_dividend	0.85	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-02	2023-08-08	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	17.30	17.50	16.84	16.95	16.95	qfq	1,029,900	17,721,808	-2.81%
2026-07-16	17.26	17.44	17.03	17.44	17.44	qfq	975,800	16,891,450	0.46%
2026-07-15	17.88	17.88	17.16	17.36	17.36	qfq	1,142,420	19,775,090	-0.23%
2026-07-14	17.28	17.60	17.20	17.40	17.40	qfq	1,114,700	19,435,620	-0.40%
2026-07-13	17.23	17.62	17.13	17.47	17.47	qfq	1,136,600	19,830,620	1.28%
2026-07-10	17.10	17.41	16.93	17.25	17.25	qfq	834,284	14,382,541	0.41%
2026-07-09	16.93	17.32	16.81	17.18	17.18	qfq	1,043,800	17,859,859	0.76%
2026-07-08	17.56	17.56	16.97	17.05	17.05	qfq	1,108,460	19,011,166	-2.01%
2026-07-07	17.02	17.89	17.02	17.40	17.40	qfq	3,485,420	60,844,565	1.28%
2026-07-06	17.15	17.68	16.90	17.18	17.18	qfq	2,858,846	49,210,166	0.47%
2026-07-03	16.70	17.25	16.52	17.10	17.10	qfq	2,050,480	34,897,205	3.07%
2026-07-02	16.26	16.85	16.09	16.59	16.59	qfq	1,433,420	23,663,883	2.09%
2026-07-01	16.33	16.42	15.92	16.25	16.25	qfq	1,786,500	28,892,509	-0.55%
2026-06-30	16.76	17.06	16.19	16.34	16.34	qfq	1,858,800	30,916,546	-2.62%
2026-06-29	16.67	16.98	16.02	16.78	16.78	qfq	1,469,600	24,489,437	0.60%
2026-06-26	16.99	17.00	16.47	16.68	16.68	qfq	1,788,760	29,710,358	-6.50%
2026-06-25	17.85	18.13	17.55	17.84	16.99	qfq	1,174,660	20,923,779	-0.06%
2026-06-24	18.00	18.13	17.70	17.85	17.00	qfq	1,575,800	28,186,188	-0.83%
2026-06-23	17.75	18.27	17.71	18.00	17.14	qfq	1,048,700	18,880,068	1.12%
2026-06-22	18.18	18.59	17.70	17.80	16.95	qfq	1,514,073	27,177,450	-2.20%
2026-06-18	18.33	18.52	18.02	18.20	17.33	qfq	1,201,600	21,882,858	-0.71%
2026-06-17	18.73	18.73	18.30	18.33	17.46	qfq	830,200	15,314,404	-2.14%
2026-06-16	18.70	18.80	18.42	18.73	17.84	qfq	900,400	16,750,477	0.05%
2026-06-15	18.86	19.08	18.60	18.72	17.83	qfq	1,333,923	25,057,496	-0.74%
2026-06-12	18.40	19.08	18.38	18.86	17.96	qfq	1,415,200	26,541,455	2.72%
2026-06-11	18.44	18.55	18.20	18.36	17.49	qfq	664,600	12,207,643	-0.49%
2026-06-10	18.19	18.69	17.75	18.45	17.57	qfq	1,820,999	33,243,263	1.43%
2026-06-09	18.65	18.70	18.15	18.19	17.32	qfq	899,180	16,470,085	-1.73%
2026-06-08	18.48	18.81	18.34	18.51	17.63	qfq	1,306,519	24,148,773	-1.59%
2026-06-05	18.51	18.96	18.38	18.81	17.91	qfq	1,456,648	27,304,350	2.40%
2026-06-04	18.74	18.88	18.27	18.37	17.49	qfq	1,367,416	25,295,534	-2.08%
2026-06-03	18.88	18.96	18.51	18.76	17.87	qfq	1,083,300	20,341,025	-0.79%
2026-06-02	18.68	19.08	18.37	18.91	18.01	qfq	2,822,019	53,014,007	1.12%
2026-06-01	19.47	19.47	18.28	18.70	17.81	qfq	3,595,562	67,114,907	-3.01%
2026-05-29	19.01	19.62	19.01	19.28	18.36	qfq	1,158,900	22,480,753	0.78%
2026-05-28	19.66	19.68	18.96	19.13	18.22	qfq	1,375,198	26,459,349	-2.70%
2026-05-27	19.43	19.79	19.41	19.66	18.72	qfq	950,200	18,608,726	0.31%
2026-05-26	19.68	19.75	19.26	19.60	18.67	qfq	1,276,233	24,876,032	-1.01%
2026-05-25	20.05	20.19	19.46	19.80	18.86	qfq	1,293,831	25,531,897	-1.25%
2026-05-22	19.70	20.18	19.38	20.05	19.09	qfq	1,595,507	31,769,384	2.56%
2026-05-21	19.69	19.99	19.55	19.55	18.62	qfq	1,431,300	28,315,716	-0.81%
2026-05-20	19.36	19.80	19.22	19.71	18.77	qfq	1,195,838	23,475,689	0.97%
2026-05-19	19.60	19.71	19.31	19.52	18.59	qfq	1,432,830	27,874,899	-0.61%
2026-05-18	19.60	19.65	19.32	19.64	18.70	qfq	1,360,923	26,519,119	0.41%
2026-05-15	19.96	19.98	19.44	19.56	18.63	qfq	1,422,550	27,936,405	-2.15%
2026-05-14	19.93	20.08	19.66	19.99	19.04	qfq	1,243,884	24,810,201	0.20%
2026-05-13	20.01	20.15	19.66	19.95	19.00	qfq	3,144,540	62,480,513	-0.45%
2026-05-12	20.37	20.37	19.81	20.04	19.09	qfq	2,562,801	51,367,036	-1.91%
2026-05-11	20.75	20.77	20.00	20.43	19.46	qfq	3,471,954	70,695,770	-1.59%
2026-05-08	20.87	20.93	20.53	20.76	19.77	qfq	1,954,974	40,420,107	-0.91%
2026-05-07	21.59	21.59	20.73	20.95	19.95	qfq	3,577,943	75,110,892	-2.83%
2026-05-06	20.26	21.82	20.26	21.56	20.53	qfq	4,852,211	104,106,400	6.42%
2026-04-30	20.60	20.62	20.22	20.26	19.29	qfq	2,000,230	40,754,431	-1.07%
2026-04-29	20.47	20.60	20.20	20.48	19.50	qfq	1,618,400	33,067,171	0.00%
2026-04-28	20.56	20.60	20.06	20.48	19.50	qfq	1,910,900	38,792,271	-1.25%
2026-04-27	20.05	20.74	19.85	20.74	19.75	qfq	3,517,022	71,910,434	4.75%
2026-04-24	19.80	19.97	19.51	19.80	18.86	qfq	3,137,875	62,005,756	-0.40%
2026-04-23	20.46	20.86	19.71	19.88	18.93	qfq	4,204,387	84,369,707	-5.24%
2026-04-22	20.70	21.16	20.51	20.98	19.98	qfq	2,593,508	54,444,056	1.35%
2026-04-21	20.78	20.92	20.60	20.70	19.71	qfq	1,649,620	34,182,356	-0.34%
2026-04-20	20.35	21.03	20.35	20.77	19.78	qfq	2,619,063	54,434,950	2.01%
2026-04-17	20.01	20.50	19.90	20.36	19.39	qfq	2,748,030	55,636,966	1.29%
2026-04-16	19.90	20.20	19.78	20.10	19.14	qfq	2,312,250	46,325,034	1.67%
2026-04-15	19.38	19.84	19.31	19.77	18.83	qfq	2,138,600	42,068,436	2.38%
2026-04-14	19.21	19.38	18.89	19.31	18.39	qfq	1,821,030	34,911,046	1.52%
2026-04-13	19.22	19.22	18.83	19.02	18.11	qfq	1,906,635	36,234,301	-1.35%
2026-04-10	19.23	19.54	19.16	19.28	18.36	qfq	2,133,630	41,161,915	-0.31%
2026-04-09	19.50	19.80	19.21	19.34	18.42	qfq	1,752,600	34,027,769	-0.97%
2026-04-08	19.20	19.54	19.02	19.53	18.60	qfq	2,802,000	54,320,231	1.03%
2026-04-07	19.63	19.94	19.29	19.33	18.41	qfq	3,312,750	64,904,496	-1.48%
2026-04-03	19.37	19.76	19.33	19.62	18.69	qfq	2,254,800	44,181,147	0.98%
2026-04-02	19.59	19.63	19.25	19.43	18.50	qfq	1,484,300	28,770,542	-0.46%
2026-04-01	19.20	19.54	19.09	19.52	18.59	qfq	2,690,350	52,171,207	2.25%
2026-03-31	19.23	19.41	18.92	19.09	18.18	qfq	2,054,254	39,322,706	-0.73%
2026-03-30	18.80	19.30	18.71	19.23	18.31	qfq	1,653,120	31,663,299	1.32%
2026-03-27	19.38	19.42	18.93	18.98	18.08	qfq	1,854,460	35,384,995	-2.27%
2026-03-26	19.08	19.68	19.03	19.42	18.49	qfq	2,466,589	47,986,424	1.62%
2026-03-25	19.31	19.31	18.79	19.11	18.20	qfq	2,369,150	45,117,735	-0.26%
2026-03-24	18.45	19.20	18.41	19.16	18.25	qfq	1,627,630	30,707,327	4.87%
2026-03-23	18.90	18.95	18.16	18.27	17.40	qfq	2,749,599	50,881,177	-3.94%
2026-03-20	19.14	19.36	18.91	19.02	18.11	qfq	1,582,300	30,344,596	0.00%
2026-03-19	19.14	19.32	19.02	19.02	18.11	qfq	1,125,477	21,570,320	-1.35%
2026-03-18	19.01	19.32	18.96	19.28	18.36	qfq	1,505,750	28,854,159	1.69%
2026-03-17	19.06	19.30	18.92	18.96	18.06	qfq	1,431,019	27,370,799	-0.26%
2026-03-16	18.69	19.04	18.63	19.01	18.10	qfq	1,397,099	26,387,254	1.55%
2026-03-13	18.50	18.95	18.50	18.72	17.83	qfq	1,373,369	25,747,247	1.08%
2026-03-12	18.89	18.90	18.50	18.52	17.64	qfq	1,148,768	21,449,207	-1.65%
2026-03-11	18.41	18.87	18.30	18.83	17.93	qfq	2,058,000	38,383,104	2.11%
2026-03-10	18.35	18.45	18.28	18.44	17.56	qfq	1,255,050	23,053,848	0.88%
2026-03-09	18.42	18.60	18.18	18.28	17.41	qfq	1,427,134	26,269,841	-1.88%
2026-03-06	18.60	18.83	18.42	18.63	17.74	qfq	1,740,210	32,293,444	-0.80%
2026-03-05	18.10	18.98	18.01	18.78	17.89	qfq	4,419,334	82,252,197	4.86%
2026-03-04	18.21	18.25	17.80	17.91	17.06	qfq	1,891,038	34,049,609	-1.70%
2026-03-03	18.37	18.60	18.10	18.22	17.35	qfq	1,752,648	32,117,264	-1.03%
2026-03-02	18.56	18.66	18.30	18.41	17.53	qfq	1,284,250	23,679,129	-1.55%
2026-02-27	18.82	18.87	18.64	18.70	17.81	qfq	1,460,150	27,327,339	-0.53%
2026-02-26	19.08	19.16	18.74	18.80	17.90	qfq	1,563,000	29,507,271	-1.52%
2026-02-25	19.02	19.22	19.00	19.09	18.18	qfq	1,178,700	22,507,447	0.10%
2026-02-24	19.23	19.44	19.02	19.07	18.16	qfq	1,912,018	36,685,574	-0.16%
2026-02-13	19.30	19.44	19.05	19.10	18.19	qfq	1,254,840	24,126,063	-1.09%
2026-02-12	19.39	19.59	19.21	19.31	18.39	qfq	1,288,400	24,901,509	-1.18%
2026-02-11	19.51	19.67	19.50	19.54	18.61	qfq	1,127,179	22,079,618	-0.05%
2026-02-10	19.53	19.70	19.38	19.55	18.62	qfq	1,287,279	25,132,901	0.10%
2026-02-09	19.57	19.58	19.30	19.53	18.60	qfq	1,551,020	30,110,118	0.26%
2026-02-06	19.65	19.78	19.43	19.48	18.55	qfq	2,427,600	47,452,927	-1.52%
2026-02-05	19.26	19.95	19.17	19.78	18.84	qfq	3,567,659	70,291,727	2.81%
2026-02-04	19.03	19.46	18.89	19.24	18.32	qfq	3,200,846	61,356,628	-0.47%
2026-02-03	20.27	20.42	19.19	19.33	18.41	qfq	6,677,208	130,584,964	-5.20%
2026-02-02	20.25	20.74	19.93	20.39	19.42	qfq	4,393,903	89,466,287	0.69%
2026-01-30	19.70	20.49	19.67	20.25	19.29	qfq	3,850,614	77,752,581	2.95%
2026-01-29	19.90	20.36	19.60	19.67	18.73	qfq	3,342,432	66,592,279	-1.55%
2026-01-28	19.84	20.05	19.58	19.98	19.03	qfq	2,344,617	46,451,042	0.55%
2026-01-27	19.42	20.11	19.10	19.87	18.92	qfq	3,551,248	69,826,179	1.53%
2026-01-26	19.35	19.62	19.06	19.57	18.64	qfq	2,174,504	42,261,456	1.03%
2026-01-23	19.52	19.56	19.26	19.37	18.45	qfq	1,752,504	33,951,904	-0.41%
2026-01-22	19.38	19.60	19.23	19.45	18.52	qfq	1,780,904	34,558,252	0.67%
2026-01-21	19.45	19.54	19.12	19.32	18.40	qfq	2,157,270	41,597,067	-0.82%
2026-01-20	18.82	19.62	18.73	19.48	18.55	qfq	4,397,356	85,042,477	3.95%
2026-01-19	18.74	18.77	18.50	18.74	17.85	qfq	1,405,796	26,213,251	0.05%
2026-01-16	18.60	18.89	18.57	18.73	17.84	qfq	2,136,875	40,011,405	0.86%
2026-01-15	18.42	18.66	18.40	18.57	17.69	qfq	1,310,336	24,288,779	0.05%
2026-01-14	18.78	18.88	18.40	18.56	17.68	qfq	2,769,579	51,662,953	-1.07%
2026-01-13	18.81	19.16	18.64	18.76	17.87	qfq	2,976,765	56,249,329	0.75%
2026-01-12	18.50	18.65	18.31	18.62	17.73	qfq	1,677,567	31,097,931	0.38%
2026-01-09	18.68	18.86	18.47	18.55	17.67	qfq	2,294,919	42,606,343	-0.91%
2026-01-08	18.39	18.72	18.22	18.72	17.83	qfq	1,357,441	25,198,601	1.35%
2026-01-07	18.61	18.89	18.40	18.47	17.59	qfq	1,531,711	28,377,623	-0.86%
2026-01-06	18.58	18.64	18.22	18.63	17.74	qfq	1,908,274	35,367,639	-0.05%
2026-01-05	18.30	18.65	18.18	18.64	17.75	qfq	2,440,028	45,120,273	1.97%
2025-12-31	18.05	18.30	17.82	18.28	17.41	qfq	1,408,494	25,521,930	1.67%
2025-12-30	18.08	18.19	17.91	17.98	17.12	qfq	1,233,300	22,205,398	-0.39%
2025-12-29	18.20	18.24	17.96	18.05	17.19	qfq	1,036,600	18,764,611	-0.99%
2025-12-26	18.40	18.55	18.15	18.23	17.36	qfq	1,385,782	25,322,556	-1.09%
2025-12-25	18.21	18.43	18.03	18.43	17.55	qfq	1,523,750	27,832,769	1.54%
2025-12-24	18.23	18.57	17.97	18.15	17.29	qfq	1,609,720	29,208,454	-0.66%
2025-12-23	18.20	18.46	18.02	18.27	17.40	qfq	1,557,583	28,505,337	0.50%
2025-12-22	18.35	18.62	18.15	18.18	17.31	qfq	1,560,800	28,537,474	-1.09%
2025-12-19	18.25	18.48	17.88	18.38	17.50	qfq	1,929,340	35,367,554	0.82%
2025-12-18	18.22	18.56	17.97	18.23	17.36	qfq	1,424,454	25,882,262	-0.71%
2025-12-17	18.01	18.40	17.80	18.36	17.49	qfq	1,715,632	31,270,517	1.44%
2025-12-16	18.15	18.48	17.95	18.10	17.24	qfq	985,700	17,870,980	0.22%
2025-12-15	17.85	18.13	17.56	18.06	17.20	qfq	1,099,450	19,737,002	2.03%
2025-12-12	17.99	18.04	17.66	17.70	16.86	qfq	1,135,270	20,171,703	-1.17%
2025-12-11	18.31	18.33	17.87	17.91	17.06	qfq	1,332,800	24,054,550	-2.13%
2025-12-10	17.90	18.37	17.83	18.30	17.43	qfq	1,394,360	25,369,175	1.84%
2025-12-09	18.23	18.25	17.97	17.97	17.11	qfq	1,165,400	21,097,244	-0.33%
2025-12-08	18.06	18.14	17.88	18.03	17.17	qfq	1,042,970	18,774,318	-0.11%
2025-12-05	18.23	18.23	17.86	18.05	17.19	qfq	1,192,830	21,472,883	-0.99%
2025-12-04	18.25	18.31	17.94	18.23	17.36	qfq	1,008,870	18,301,399	-0.11%
2025-12-03	18.38	18.48	18.13	18.25	17.38	qfq	2,524,809	46,241,003	0.77%
2025-12-02	17.71	18.48	17.65	18.11	17.25	qfq	2,705,731	49,021,896	2.61%
2025-12-01	17.60	17.70	17.50	17.65	16.81	qfq	858,587	15,105,116	0.23%
2025-11-28	17.66	17.76	17.47	17.61	16.77	qfq	653,474	11,491,626	-0.40%
2025-11-27	17.51	17.76	17.47	17.68	16.84	qfq	664,265	11,714,240	1.20%
2025-11-26	17.61	17.82	17.47	17.47	16.64	qfq	975,982	17,201,337	-0.96%
2025-11-25	17.73	17.84	17.60	17.64	16.80	qfq	1,068,567	18,948,385	-0.28%
2025-11-24	17.87	17.87	17.58	17.69	16.85	qfq	1,017,330	18,070,001	0.51%
2025-11-21	17.87	18.10	17.60	17.60	16.76	qfq	1,167,500	20,765,309	-1.73%
2025-11-20	18.03	18.03	17.81	17.91	17.06	qfq	976,881	17,502,766	-0.06%
2025-11-19	18.07	18.08	17.86	17.92	17.07	qfq	783,057	14,061,428	-0.55%
2025-11-18	18.10	18.17	17.99	18.02	17.16	qfq	739,278	13,355,004	-0.61%
2025-11-17	18.30	18.30	18.08	18.13	17.27	qfq	947,320	17,230,789	-0.93%
2025-11-14	18.48	18.68	18.30	18.30	17.43	qfq	1,490,080	27,485,038	0.00%
2025-11-13	18.22	18.35	18.11	18.30	17.43	qfq	1,384,670	25,269,229	0.55%
2025-11-12	18.13	18.45	18.07	18.20	17.33	qfq	1,228,556	22,388,779	0.39%
2025-11-11	18.04	18.18	17.97	18.13	17.27	qfq	1,143,010	20,674,019	0.55%
2025-11-10	17.89	18.04	17.71	18.03	17.17	qfq	1,241,874	22,266,095	1.12%
2025-11-07	17.65	17.88	17.65	17.83	16.98	qfq	832,748	14,822,543	0.00%
2025-11-06	17.80	17.88	17.55	17.83	16.98	qfq	1,243,233	22,094,786	0.73%
2025-11-05	17.61	17.77	17.58	17.70	16.86	qfq	765,200	13,538,397	0.28%
2025-11-04	17.76	17.81	17.58	17.65	16.81	qfq	922,383	16,308,025	-0.45%
2025-11-03	17.48	17.86	17.41	17.73	16.89	qfq	1,320,404	23,270,892	1.90%
2025-10-31	17.49	17.60	17.29	17.40	16.57	qfq	1,003,513	17,467,844	-0.57%
2025-10-30	17.40	17.61	17.25	17.50	16.67	qfq	1,582,153	27,618,560	0.63%
2025-10-29	17.74	17.74	17.22	17.39	16.56	qfq	1,830,328	31,818,682	-1.53%
2025-10-28	17.88	17.92	17.52	17.66	16.82	qfq	1,051,030	18,646,403	-1.06%
2025-10-27	17.92	18.02	17.75	17.85	17.00	qfq	1,229,600	21,995,162	-0.56%
2025-10-24	18.06	18.06	17.74	17.95	17.09	qfq	1,426,595	25,518,637	-0.61%
2025-10-23	17.69	18.13	17.55	18.06	17.20	qfq	2,125,371	38,035,114	2.03%
2025-10-22	17.40	17.70	17.36	17.70	16.86	qfq	1,200,040	21,101,784	1.55%
2025-10-21	17.25	17.46	17.20	17.43	16.60	qfq	884,700	15,345,232	0.93%
2025-10-20	17.40	17.40	17.11	17.27	16.45	qfq	861,785	14,850,757	-0.12%
2025-10-17	17.49	17.60	17.23	17.29	16.47	qfq	935,130	16,266,339	-1.14%
2025-10-16	17.38	17.53	17.33	17.49	16.66	qfq	1,043,380	18,209,558	0.58%
2025-10-15	17.23	17.42	17.19	17.39	16.56	qfq	931,900	16,125,634	0.69%
2025-10-14	17.24	17.35	17.07	17.27	16.45	qfq	1,093,364	18,859,221	0.35%
2025-10-13	17.05	17.26	16.93	17.21	16.39	qfq	1,088,100	18,633,425	-0.92%
2025-10-10	17.14	17.40	17.14	17.37	16.54	qfq	911,835	15,791,675	0.75%
2025-10-09	17.20	17.30	17.00	17.24	16.42	qfq	1,086,265	18,591,865	0.23%
2025-09-30	17.37	17.37	17.10	17.20	16.38	qfq	1,081,900	18,583,631	-0.98%
2025-09-29	17.29	17.49	17.03	17.37	16.54	qfq	970,630	16,742,359	0.52%
2025-09-26	17.25	17.35	17.05	17.28	16.46	qfq	867,200	14,899,624	0.17%
2025-09-25	17.43	17.50	17.24	17.25	16.43	qfq	997,451	17,319,893	-0.81%
2025-09-24	17.15	17.52	17.14	17.39	16.56	qfq	1,051,961	18,279,293	1.10%
2025-09-23	17.23	17.30	16.91	17.20	16.38	qfq	1,387,300	23,712,873	0.17%
2025-09-22	17.48	17.50	17.14	17.17	16.35	qfq	1,504,969	25,968,212	-1.89%
2025-09-19	17.20	17.50	17.17	17.50	16.67	qfq	1,130,417	19,606,763	1.16%
2025-09-18	17.40	17.49	17.16	17.30	16.48	qfq	1,814,250	31,438,470	-0.80%
2025-09-17	17.34	17.50	17.30	17.44	16.61	qfq	1,742,825	30,389,210	0.81%
2025-09-16	17.29	17.45	17.12	17.30	16.48	qfq	1,929,250	33,287,589	-0.80%
2025-09-15	17.43	17.52	17.24	17.44	16.61	qfq	1,118,600	19,376,853	-0.11%
2025-09-12	17.69	17.69	17.45	17.46	16.63	qfq	908,320	15,912,735	-1.19%
2025-09-11	17.51	17.79	17.34	17.67	16.83	qfq	2,028,364	35,500,985	-0.39%
2025-09-10	17.67	17.74	17.50	17.74	16.89	qfq	1,011,440	17,778,091	0.34%
2025-09-09	17.83	17.90	17.57	17.68	16.84	qfq	1,058,330	18,728,547	-1.01%
2025-09-08	17.79	17.89	17.65	17.86	17.01	qfq	888,217	15,805,846	0.73%
2025-09-05	17.85	17.85	17.40	17.73	16.89	qfq	1,735,991	30,524,360	-0.51%
2025-09-04	17.64	17.88	17.55	17.82	16.97	qfq	1,517,760	26,910,969	0.96%
2025-09-03	17.99	18.20	17.60	17.65	16.81	qfq	1,629,480	29,010,044	-2.43%
2025-09-02	18.11	18.19	17.75	18.09	17.23	qfq	1,564,750	28,152,676	-0.39%
2025-09-01	18.35	18.45	18.03	18.16	17.29	qfq	1,281,904	23,353,507	-1.25%
2025-08-29	18.53	18.79	18.29	18.39	17.51	qfq	1,644,456	30,436,811	-0.59%
2025-08-28	18.76	18.90	18.14	18.50	17.62	qfq	2,109,283	38,924,187	-2.12%
2025-08-27	19.23	19.33	18.90	18.90	18.00	qfq	1,260,257	24,107,327	-1.31%
2025-08-26	19.14	19.29	18.98	19.15	18.24	qfq	922,420	17,643,262	-0.21%
2025-08-25	19.09	19.22	18.97	19.19	18.28	qfq	1,284,725	24,551,217	1.27%
2025-08-22	19.08	19.13	18.83	18.95	18.05	qfq	1,660,160	31,529,725	-0.58%
2025-08-21	18.75	19.10	18.67	19.06	18.15	qfq	1,601,055	30,354,681	1.71%
2025-08-20	18.42	18.75	18.30	18.74	17.85	qfq	1,885,690	35,066,268	1.96%
2025-08-19	18.44	18.88	18.36	18.38	17.50	qfq	1,955,396	36,151,392	-0.54%
2025-08-18	18.56	18.70	17.88	18.48	17.60	qfq	1,579,543	29,367,831	-0.05%
2025-08-15	18.59	18.59	18.31	18.49	17.61	qfq	1,353,348	24,936,641	0.33%
2025-08-14	18.83	18.83	18.37	18.43	17.55	qfq	1,060,470	19,684,501	-1.86%
2025-08-13	18.85	18.97	18.68	18.78	17.89	qfq	979,954	18,412,451	-0.05%
2025-08-12	18.78	19.00	18.75	18.79	17.89	qfq	1,050,100	19,795,875	-0.69%
2025-08-11	19.00	19.00	18.57	18.92	18.02	qfq	1,435,800	27,020,101	-0.42%
2025-08-08	18.97	19.02	18.78	19.00	18.09	qfq	808,820	15,308,594	0.21%
2025-08-07	18.91	19.05	18.80	18.96	18.06	qfq	1,285,720	24,316,635	0.37%
2025-08-06	18.93	19.00	18.60	18.89	17.99	qfq	1,402,290	26,298,504	-0.21%
2025-08-05	18.50	19.14	18.45	18.93	18.03	qfq	2,228,130	42,022,811	1.50%
2025-08-04	18.43	18.78	18.38	18.65	17.76	qfq	1,802,640	33,412,341	0.11%
2025-08-01	18.64	18.83	18.54	18.63	17.74	qfq	1,896,800	35,383,793	0.65%
2025-07-31	19.05	19.05	18.38	18.51	17.63	qfq	2,183,930	40,550,574	-2.83%
2025-07-30	18.72	19.30	18.66	19.05	18.14	qfq	2,562,250	48,840,546	1.76%
2025-07-29	18.48	18.76	17.55	18.72	17.83	qfq	1,735,081	32,255,399	1.13%
2025-07-28	18.55	18.61	18.35	18.51	17.63	qfq	1,358,130	25,165,467	0.27%
2025-07-25	18.38	18.63	18.37	18.46	17.58	qfq	979,670	18,123,065	0.44%
2025-07-24	18.82	18.82	18.37	18.38	17.50	qfq	1,362,830	25,185,175	-1.76%
2025-07-23	18.42	18.86	18.42	18.71	17.82	qfq	1,733,610	32,440,902	1.14%
2025-07-22	18.61	18.68	18.30	18.50	17.62	qfq	2,254,840	41,610,770	-1.44%
2025-07-21	18.48	18.88	18.35	18.77	17.88	qfq	1,588,810	29,573,717	1.46%
2025-07-18	18.05	18.57	18.05	18.50	17.62	qfq	2,028,059	37,374,114	2.32%
2025-07-17	18.10	18.32	18.05	18.08	17.22	qfq	1,339,020	24,328,376	-0.55%
2025-07-16	18.20	18.25	17.95	18.18	17.31	qfq	1,618,949	29,309,626	0.11%
2025-07-15	17.78	18.25	17.74	18.16	17.29	qfq	2,354,449	42,545,560	2.14%
2025-07-14	17.52	17.89	17.36	17.78	16.93	qfq	1,688,096	29,937,293	1.43%
2025-07-11	17.48	17.65	17.40	17.53	16.69	qfq	1,637,461	28,655,606	0.75%
2025-07-10	17.21	17.45	17.16	17.40	16.57	qfq	1,531,900	26,547,249	1.10%
2025-07-09	17.11	17.27	17.05	17.21	16.39	qfq	1,543,020	26,570,663	0.76%
2025-07-08	16.93	17.16	16.93	17.08	16.27	qfq	1,724,800	29,412,162	1.18%
2025-07-07	16.86	17.01	16.78	16.88	16.08	qfq	1,562,400	26,445,527	0.12%
2025-07-04	17.23	17.28	16.72	16.86	16.06	qfq	3,605,400	61,062,861	-7.62%
2025-07-03	17.95	18.29	17.95	18.25	16.53	qfq	3,208,385	58,404,301	1.50%
2025-07-02	17.78	18.20	17.78	17.98	16.29	qfq	2,666,003	47,980,543	0.45%
2025-07-01	17.96	18.10	17.75	17.90	16.22	qfq	2,218,597	39,647,063	-0.50%
2025-06-30	17.73	18.00	17.70	17.99	16.30	qfq	1,635,391	29,261,567	1.35%
2025-06-27	17.63	17.79	17.54	17.75	16.08	qfq	1,663,450	29,460,464	1.60%
2025-06-26	17.60	17.82	17.43	17.47	15.83	qfq	2,571,186	45,241,645	0.58%
2025-06-25	17.45	17.61	17.31	17.37	15.74	qfq	1,680,485	29,251,755	-0.63%
2025-06-24	17.21	17.60	17.20	17.48	15.84	qfq	1,507,341	26,321,384	1.39%
2025-06-23	17.28	17.30	16.90	17.24	15.62	qfq	1,744,029	29,861,952	-0.29%
2025-06-20	16.97	17.38	16.95	17.29	15.66	qfq	1,867,504	32,220,615	1.65%
2025-06-19	17.33	17.39	16.94	17.01	15.41	qfq	1,879,886	32,118,872	-1.96%
2025-06-18	17.05	17.41	17.05	17.35	15.72	qfq	1,466,530	25,247,918	1.34%
2025-06-17	17.04	17.23	17.04	17.12	15.51	qfq	1,351,320	23,132,714	0.47%
2025-06-16	17.03	17.26	16.98	17.04	15.44	qfq	1,475,470	25,233,289	-0.58%
2025-06-13	17.36	17.37	17.00	17.14	15.53	qfq	1,841,900	31,598,942	-1.21%
2025-06-12	17.58	17.58	17.25	17.35	15.72	qfq	1,697,560	29,535,766	-1.31%
2025-06-11	17.69	17.69	17.52	17.58	15.93	qfq	637,706	11,211,150	0.29%
2025-06-10	17.70	17.82	17.44	17.53	15.88	qfq	1,345,300	23,708,013	-0.96%
2025-06-09	17.91	17.99	17.62	17.70	16.03	qfq	2,167,210	38,495,653	-1.17%
2025-06-06	18.18	18.24	17.80	17.91	16.22	qfq	1,552,810	27,858,665	-0.06%
2025-06-05	17.90	18.08	17.76	17.92	16.23	qfq	1,569,001	28,113,511	0.67%
2025-06-04	18.11	18.18	17.65	17.80	16.13	qfq	2,120,203	37,846,663	-1.11%
2025-06-03	17.67	18.10	17.67	18.00	16.31	qfq	1,799,671	32,316,489	0.39%
2025-05-30	18.29	18.29	17.82	17.93	16.24	qfq	1,913,058	34,385,904	-0.94%
2025-05-29	18.38	18.38	18.00	18.10	16.40	qfq	2,055,593	37,327,962	-1.42%
2025-05-28	18.74	18.78	18.26	18.36	16.63	qfq	2,195,870	40,476,962	-1.50%
2025-05-27	18.28	18.72	18.18	18.64	16.89	qfq	1,679,840	31,126,460	1.97%
2025-05-26	18.01	18.59	18.01	18.28	16.56	qfq	1,446,680	26,524,859	-0.05%
2025-05-23	18.56	18.78	18.20	18.29	16.57	qfq	1,584,460	29,202,588	-1.61%
2025-05-22	18.71	18.85	18.44	18.59	16.84	qfq	1,835,311	34,187,404	-0.54%
2025-05-21	18.75	19.04	18.62	18.69	16.93	qfq	2,082,608	39,221,448	-0.53%
2025-05-20	18.20	19.18	18.11	18.79	17.02	qfq	5,082,293	95,273,497	3.07%
2025-05-19	17.91	18.29	17.85	18.23	16.51	qfq	2,185,413	39,679,686	1.79%
2025-05-16	17.54	17.99	17.54	17.91	16.22	qfq	1,616,420	28,840,480	1.19%
2025-05-15	17.69	17.75	17.50	17.70	16.03	qfq	1,797,260	31,710,723	0.74%
2025-05-14	17.85	17.87	17.55	17.57	15.92	qfq	1,718,653	30,307,327	-1.57%
2025-05-13	17.72	17.93	17.63	17.85	16.17	qfq	2,545,620	45,412,361	1.02%
2025-05-12	17.74	17.95	17.63	17.67	16.01	qfq	2,571,505	45,767,470	-0.51%
2025-05-09	17.42	17.86	17.40	17.76	16.09	qfq	3,747,168	66,300,347	1.83%
2025-05-08	17.43	17.60	17.26	17.44	15.80	qfq	2,514,780	43,731,861	-0.40%
2025-05-07	17.03	17.54	17.00	17.51	15.86	qfq	3,928,090	68,157,990	2.64%
2025-05-06	16.88	17.28	16.72	17.06	15.45	qfq	3,368,775	57,311,211	1.19%
2025-04-30	16.10	17.24	16.10	16.86	15.27	qfq	6,836,208	115,169,190	4.79%
2025-04-29	15.60	16.15	15.52	16.09	14.58	qfq	3,078,701	49,043,926	4.28%
2025-04-28	15.58	15.60	15.38	15.43	13.98	qfq	1,121,875	17,330,611	-0.77%
2025-04-25	15.52	15.68	15.50	15.55	14.09	qfq	1,202,853	18,727,634	0.13%
2025-04-24	15.55	15.69	15.47	15.53	14.07	qfq	1,873,081	29,200,356	-0.13%
2025-04-23	16.05	16.05	15.47	15.55	14.09	qfq	1,806,556	28,199,520	0.71%
2025-04-22	15.40	15.57	15.35	15.44	13.99	qfq	1,545,260	23,893,589	0.00%
2025-04-21	15.33	15.54	15.27	15.44	13.99	qfq	1,357,466	20,883,852	0.72%
2025-04-18	15.28	15.55	15.24	15.33	13.89	qfq	1,478,669	22,687,059	0.33%
2025-04-17	15.19	15.38	15.11	15.28	13.84	qfq	1,692,925	25,908,942	-0.07%
2025-04-16	15.53	15.53	15.05	15.29	13.85	qfq	1,580,057	24,107,569	-1.55%
2025-04-15	15.42	15.57	15.33	15.53	14.07	qfq	1,464,485	22,674,338	0.26%
2025-04-14	15.58	15.58	15.40	15.49	14.03	qfq	1,647,500	25,477,030	0.72%
2025-04-11	15.23	15.44	15.17	15.38	13.93	qfq	1,719,298	26,374,796	0.39%
2025-04-10	15.31	15.58	15.30	15.32	13.88	qfq	3,048,385	46,998,490	0.13%
2025-04-09	15.10	15.31	14.86	15.30	13.86	qfq	2,686,217	40,601,776	-0.39%
2025-04-08	14.96	15.53	14.95	15.36	13.91	qfq	2,973,196	45,369,015	3.09%
2025-04-07	16.03	16.03	14.87	14.90	13.50	qfq	3,924,438	60,338,247	-9.81%
2025-04-03	16.73	16.73	16.45	16.52	14.97	qfq	1,431,240	23,692,926	-1.08%
2025-04-02	16.86	16.92	16.63	16.70	15.13	qfq	1,295,351	21,711,993	-0.48%
2025-04-01	16.69	16.95	16.66	16.78	15.20	qfq	1,731,550	29,122,752	0.90%
2025-03-31	17.12	17.12	16.51	16.63	15.07	qfq	1,867,283	31,211,006	-1.95%
2025-03-28	17.18	17.31	16.87	16.96	15.36	qfq	1,756,520	29,967,044	-1.11%
2025-03-27	17.20	17.31	17.04	17.15	15.54	qfq	1,164,123	19,971,578	-0.52%
2025-03-26	17.34	17.50	17.21	17.24	15.62	qfq	1,081,001	18,672,333	-0.46%
2025-03-25	17.57	17.65	17.24	17.32	15.69	qfq	2,056,144	35,718,406	-1.37%
2025-03-24	17.31	17.58	17.31	17.56	15.91	qfq	1,503,764	26,272,372	0.92%
2025-03-21	17.41	17.56	17.28	17.40	15.76	qfq	1,385,390	24,126,550	-0.06%
2025-03-20	17.72	17.82	17.36	17.41	15.77	qfq	1,525,160	26,721,944	-1.64%
2025-03-19	17.80	17.88	17.66	17.70	16.03	qfq	962,337	17,079,301	-0.56%
2025-03-18	17.66	17.95	17.51	17.80	16.13	qfq	1,930,223	34,246,861	0.79%
2025-03-17	17.73	17.90	17.60	17.66	16.00	qfq	1,469,670	26,020,863	-0.39%
2025-03-14	17.60	17.75	17.52	17.73	16.06	qfq	1,872,373	33,033,416	0.91%
2025-03-13	17.41	17.62	17.38	17.57	15.92	qfq	1,717,350	30,087,030	0.11%
2025-03-12	17.49	17.66	17.37	17.55	15.90	qfq	2,389,094	41,877,945	0.69%
2025-03-11	16.87	17.53	16.87	17.43	15.79	qfq	3,110,090	53,861,457	2.29%
2025-03-10	17.01	17.10	16.85	17.04	15.44	qfq	1,506,050	25,522,962	0.41%
2025-03-07	17.00	17.18	16.90	16.97	15.37	qfq	1,113,330	18,974,839	-0.76%
2025-03-06	16.94	17.14	16.68	17.10	15.49	qfq	2,038,327	34,530,360	1.79%
2025-03-05	16.85	16.98	16.74	16.80	15.22	qfq	1,078,530	18,178,736	-0.30%
2025-03-04	16.58	17.10	16.50	16.85	15.26	qfq	3,138,620	53,112,343	1.20%
2025-03-03	16.36	16.65	16.26	16.65	15.08	qfq	2,172,011	35,912,080	2.52%
2025-02-28	16.45	16.54	16.23	16.24	14.71	qfq	1,203,344	19,697,001	-1.52%
2025-02-27	16.39	16.52	16.27	16.49	14.94	qfq	1,443,077	23,681,622	0.67%
2025-02-26	16.28	16.40	16.27	16.38	14.84	qfq	910,537	14,878,991	0.61%
2025-02-25	16.50	16.50	16.27	16.28	14.75	qfq	1,073,500	17,566,461	-1.45%
2025-02-24	16.30	16.58	16.23	16.52	14.97	qfq	1,530,765	25,230,389	0.73%
2025-02-21	16.44	16.51	16.25	16.40	14.86	qfq	2,017,746	32,974,918	-0.24%
2025-02-20	16.33	16.47	16.29	16.44	14.89	qfq	1,163,395	19,064,109	0.67%
2025-02-19	16.30	16.43	16.22	16.33	14.79	qfq	1,061,122	17,302,237	0.18%
2025-02-18	16.49	16.56	16.24	16.30	14.77	qfq	950,375	15,577,328	-1.21%
2025-02-17	16.39	16.60	16.30	16.50	14.95	qfq	1,451,414	23,855,680	0.79%
2025-02-14	16.35	16.42	16.28	16.37	14.83	qfq	836,570	13,686,702	0.12%
2025-02-13	16.41	16.46	16.33	16.35	14.81	qfq	1,214,480	19,919,584	-0.18%
2025-02-12	16.39	16.40	16.21	16.38	14.84	qfq	1,234,387	20,130,871	0.12%
2025-02-11	16.70	16.74	16.33	16.36	14.82	qfq	1,891,108	31,082,731	-1.74%
2025-02-10	16.59	16.68	16.41	16.65	15.08	qfq	1,004,610	16,656,269	0.73%
2025-02-07	16.50	16.74	16.41	16.53	14.97	qfq	1,410,900	23,408,017	0.06%
2025-02-06	16.30	16.54	16.20	16.52	14.97	qfq	1,131,397	18,550,404	0.98%
2025-02-05	16.64	16.83	16.30	16.36	14.82	qfq	1,464,096	24,108,173	-1.68%
2025-01-27	16.39	16.76	16.39	16.64	15.07	qfq	1,408,559	23,454,139	1.65%
2025-01-24	16.35	16.42	16.17	16.37	14.83	qfq	988,347	16,126,276	0.61%
2025-01-23	16.68	16.86	16.26	16.27	14.74	qfq	1,567,930	25,828,395	-2.05%
2025-01-22	16.90	16.96	16.52	16.61	15.05	qfq	1,421,601	23,678,468	-1.72%
2025-01-21	16.88	16.91	16.66	16.90	15.31	qfq	1,092,780	18,376,183	0.30%
2025-01-20	16.73	16.86	16.64	16.85	15.26	qfq	1,327,410	22,264,827	1.32%
2025-01-17	16.51	16.73	16.51	16.63	15.07	qfq	648,600	10,796,491	0.06%
2025-01-16	16.49	16.77	16.37	16.62	15.06	qfq	1,201,990	19,972,827	1.65%
2025-01-15	16.09	16.50	16.07	16.35	14.81	qfq	1,341,021	21,933,337	1.11%
2025-01-14	15.91	16.18	15.86	16.17	14.65	qfq	1,222,366	19,593,646	1.63%
2025-01-13	16.02	16.07	15.82	15.91	14.41	qfq	911,959	14,527,807	-1.24%
2025-01-10	16.76	16.76	16.10	16.11	14.59	qfq	898,480	14,624,604	-2.07%
2025-01-09	16.69	16.69	16.38	16.45	14.90	qfq	1,314,737	21,706,086	-1.85%
2025-01-08	16.56	16.84	16.30	16.76	15.18	qfq	1,242,874	20,627,024	0.66%
2025-01-07	16.64	16.78	15.90	16.65	15.08	qfq	1,639,782	27,082,916	-0.12%
2025-01-06	16.35	16.86	16.01	16.67	15.10	qfq	2,712,148	45,041,965	3.09%
2025-01-03	16.39	16.68	16.13	16.17	14.65	qfq	1,539,610	25,255,485	-1.34%
2025-01-02	16.42	16.84	16.30	16.39	14.85	qfq	2,553,730	42,338,831	-0.36%
2024-12-31	16.64	16.77	16.39	16.45	14.90	qfq	1,525,671	25,299,848	-1.02%
2024-12-30	16.66	16.79	16.52	16.62	15.06	qfq	1,446,342	24,102,304	-0.18%
2024-12-27	16.90	16.91	16.61	16.65	15.08	qfq	2,073,310	34,594,491	-1.01%
2024-12-26	16.70	16.95	16.70	16.82	15.24	qfq	960,243	16,155,112	0.36%
2024-12-25	16.90	16.90	16.66	16.76	15.18	qfq	978,656	16,401,660	-0.12%
2024-12-24	16.85	16.93	16.63	16.78	15.20	qfq	1,671,500	28,034,644	0.36%
2024-12-23	17.00	17.02	16.70	16.72	15.15	qfq	1,345,111	22,678,965	-1.94%
2024-12-20	16.82	17.14	16.81	17.05	15.45	qfq	1,418,644	24,184,188	1.43%
2024-12-19	16.71	16.86	16.67	16.81	15.23	qfq	1,338,210	22,450,388	-0.06%
2024-12-18	16.83	16.96	16.76	16.82	15.24	qfq	1,515,690	25,530,631	0.06%
2024-12-17	17.11	17.17	16.78	16.81	15.23	qfq	1,700,854	28,740,043	-1.47%
2024-12-16	17.05	17.27	17.01	17.06	15.45	qfq	1,568,212	26,876,180	-0.06%
2024-12-13	17.43	17.43	17.01	17.07	15.46	qfq	2,696,471	46,367,667	-2.29%
2024-12-12	17.24	17.57	17.15	17.47	15.83	qfq	2,263,401	39,424,339	1.69%
2024-12-11	17.16	17.35	17.07	17.18	15.56	qfq	1,823,858	31,367,119	0.41%
2024-12-10	17.37	17.60	17.06	17.11	15.50	qfq	2,517,219	43,730,087	0.41%
2024-12-09	17.18	17.20	16.90	17.04	15.44	qfq	1,536,510	26,235,252	-0.64%
2024-12-06	17.10	17.21	16.99	17.15	15.54	qfq	1,285,160	21,984,342	0.70%
2024-12-05	16.87	17.07	16.84	17.03	15.43	qfq	828,100	14,046,048	0.47%
2024-12-04	17.43	17.43	16.90	16.95	15.36	qfq	2,116,370	36,216,538	-2.70%
2024-12-03	17.47	17.50	17.20	17.42	15.78	qfq	1,275,794	22,128,593	-0.29%
2024-12-02	17.36	17.51	17.20	17.47	15.83	qfq	1,796,343	31,229,616	0.63%
2024-11-29	17.06	17.44	17.02	17.36	15.73	qfq	1,375,080	23,767,140	1.58%
2024-11-28	17.18	17.28	16.90	17.09	15.48	qfq	872,493	14,976,752	-0.64%
2024-11-27	16.92	17.23	16.75	17.20	15.58	qfq	1,304,800	22,160,363	1.71%
2024-11-26	17.07	17.20	16.83	16.91	15.32	qfq	1,016,482	17,289,219	-0.94%
2024-11-25	16.93	17.38	16.78	17.07	15.46	qfq	2,413,823	41,318,003	1.43%
2024-11-22	17.40	17.64	16.82	16.83	15.25	qfq	2,044,917	35,228,405	-3.00%
2024-11-21	17.47	17.51	17.31	17.35	15.72	qfq	1,273,748	22,190,867	-0.63%
2024-11-20	17.56	17.63	17.32	17.46	15.82	qfq	1,962,770	34,170,799	-0.57%
2024-11-19	17.39	17.56	17.29	17.56	15.91	qfq	1,530,316	26,648,039	1.33%
2024-11-18	17.51	17.73	17.27	17.33	15.70	qfq	1,642,080	28,770,411	-1.20%
2024-11-15	17.45	18.13	17.35	17.54	15.89	qfq	2,871,662	50,882,737	0.40%
2024-11-14	18.30	18.38	17.41	17.47	15.83	qfq	2,561,987	45,366,286	-4.22%
2024-11-13	18.04	18.34	17.82	18.24	16.52	qfq	2,558,792	46,506,504	0.77%
2024-11-12	17.98	18.30	17.83	18.10	16.40	qfq	2,589,248	46,834,653	0.28%
2024-11-11	18.27	18.35	17.63	18.05	16.35	qfq	3,358,006	59,966,340	-1.20%
2024-11-08	18.38	18.70	18.17	18.27	16.55	qfq	2,331,317	42,794,731	0.27%
2024-11-07	17.46	18.38	17.32	18.22	16.51	qfq	2,777,828	50,007,446	3.82%
2024-11-06	17.70	17.78	17.38	17.55	15.90	qfq	1,839,280	32,283,885	-0.85%
2024-11-05	17.41	17.76	17.21	17.70	16.03	qfq	1,613,819	28,353,384	1.61%
2024-11-04	17.37	17.44	17.12	17.42	15.78	qfq	1,084,207	18,753,070	0.75%
2024-11-01	17.30	17.73	17.23	17.29	15.66	qfq	1,681,824	29,400,575	-0.58%
2024-10-31	17.58	17.63	17.12	17.39	15.75	qfq	1,650,432	28,689,155	-1.25%
2024-10-30	17.88	18.33	17.47	17.61	15.95	qfq	1,680,060	30,000,566	-1.12%
2024-10-29	18.02	18.19	17.75	17.81	16.13	qfq	1,579,760	28,373,832	-0.45%
2024-10-28	17.69	17.92	17.62	17.89	16.21	qfq	1,444,390	25,693,707	1.19%
2024-10-25	17.65	17.75	17.35	17.68	16.02	qfq	979,820	17,249,494	1.09%
2024-10-24	17.49	17.63	17.38	17.49	15.84	qfq	868,065	15,193,562	-0.40%
2024-10-23	17.66	17.78	17.48	17.56	15.91	qfq	1,162,865	20,513,399	-0.45%
2024-10-22	17.20	17.66	17.11	17.64	15.98	qfq	1,436,319	25,145,303	2.20%
2024-10-21	17.10	17.51	16.89	17.26	15.64	qfq	1,856,949	31,967,818	1.05%
2024-10-18	16.80	17.42	16.75	17.08	15.47	qfq	2,135,760	36,386,886	1.07%
2024-10-17	17.12	17.38	16.83	16.90	15.31	qfq	1,383,100	23,633,324	-1.05%
2024-10-16	17.10	17.47	16.96	17.08	15.47	qfq	1,715,863	29,460,784	-1.10%
2024-10-15	17.71	17.90	17.25	17.27	15.65	qfq	1,586,397	27,702,482	-2.48%
2024-10-14	17.67	17.90	17.50	17.71	16.04	qfq	1,694,610	30,033,805	0.23%
2024-10-11	18.08	18.16	17.50	17.67	16.01	qfq	1,441,008	25,604,794	-1.78%
2024-10-10	17.54	18.48	17.54	17.99	16.30	qfq	3,446,693	62,263,617	2.62%
2024-10-09	18.80	18.91	17.53	17.53	15.88	qfq	4,147,671	75,449,877	-10.01%
2024-10-08	20.51	20.51	18.40	19.48	17.65	qfq	7,959,747	154,629,737	4.45%
2024-09-30	17.90	18.96	17.42	18.65	16.90	qfq	6,970,444	127,890,271	6.15%
2024-09-27	16.46	17.98	16.30	17.57	15.92	qfq	2,703,461	46,623,432	6.68%
2024-09-26	15.36	16.60	15.33	16.47	14.92	qfq	3,014,429	48,526,378	6.26%
2024-09-25	15.94	16.18	15.50	15.50	14.04	qfq	2,445,633	38,567,279	-2.08%
2024-09-24	14.69	15.85	14.69	15.83	14.34	qfq	3,923,490	60,636,181	7.10%
2024-09-23	14.18	14.81	14.18	14.78	13.39	qfq	2,637,526	38,592,489	3.43%
2024-09-20	14.61	14.61	14.22	14.29	12.95	qfq	997,082	14,270,525	-1.24%
2024-09-19	13.98	14.57	13.98	14.47	13.11	qfq	1,915,225	27,509,989	3.58%
2024-09-18	13.82	13.98	13.67	13.97	12.66	qfq	716,800	9,901,968	1.09%
2024-09-13	14.20	14.20	13.81	13.82	12.52	qfq	1,184,930	16,516,047	-1.92%
2024-09-12	14.28	14.43	14.08	14.09	12.76	qfq	985,789	14,049,448	-0.91%
2024-09-11	14.30	14.38	14.19	14.22	12.88	qfq	731,600	10,438,467	-0.70%
2024-09-10	14.27	14.35	14.09	14.32	12.97	qfq	935,764	13,311,478	0.56%
2024-09-09	14.39	14.43	14.08	14.24	12.90	qfq	1,825,380	25,955,153	-1.11%
2024-09-06	14.81	14.82	14.38	14.40	13.05	qfq	1,119,501	16,288,994	-2.83%
2024-09-05	14.37	14.84	14.35	14.82	13.43	qfq	2,016,600	29,622,345	2.99%
2024-09-04	14.39	14.58	14.22	14.39	13.04	qfq	1,078,830	15,543,364	-0.28%
2024-09-03	14.15	14.52	14.12	14.43	13.07	qfq	1,754,062	25,222,573	1.62%
2024-09-02	14.40	14.45	14.18	14.20	12.86	qfq	1,978,018	28,245,425	-2.20%
2024-08-30	14.27	14.75	14.17	14.52	13.15	qfq	2,388,640	34,679,274	0.83%
2024-08-29	14.16	14.47	14.15	14.40	13.05	qfq	3,162,788	45,265,042	1.12%
2024-08-28	14.24	14.40	13.84	14.24	12.90	qfq	3,497,459	49,446,453	-3.06%
2024-08-27	14.65	14.75	14.58	14.69	13.31	qfq	1,056,514	15,508,652	-1.08%
2024-08-26	14.82	14.89	14.61	14.85	13.45	qfq	1,262,717	18,682,022	0.27%
2024-08-23	14.62	14.90	14.52	14.81	13.42	qfq	1,854,140	27,288,424	1.30%
2024-08-22	14.87	14.87	14.52	14.62	13.24	qfq	1,698,260	24,854,280	-1.08%
2024-08-21	15.17	15.17	14.75	14.78	13.39	qfq	2,116,661	31,530,068	-2.57%
2024-08-20	15.09	15.19	14.90	15.17	13.74	qfq	1,940,570	29,234,747	0.53%
2024-08-19	15.15	15.59	15.06	15.09	13.67	qfq	2,900,033	44,109,889	-1.82%
2024-08-16	15.90	15.95	15.14	15.37	13.92	qfq	5,503,182	85,352,420	-4.53%
2024-08-15	16.65	16.65	15.81	16.10	14.59	qfq	6,811,836	109,393,545	-1.83%
2024-08-14	15.51	16.96	15.25	16.40	14.86	qfq	6,696,583	108,470,038	5.81%
2024-08-13	15.57	15.58	15.31	15.50	14.04	qfq	822,264	12,687,009	-0.26%
2024-08-12	15.46	15.66	15.38	15.54	14.08	qfq	790,700	12,274,160	-0.32%
2024-08-09	15.75	15.87	15.59	15.59	14.12	qfq	878,910	13,811,040	-0.76%
2024-08-08	15.48	15.82	15.38	15.71	14.23	qfq	1,081,643	16,911,809	1.29%
2024-08-07	15.55	15.63	15.33	15.51	14.05	qfq	1,096,206	16,981,404	-0.32%
2024-08-06	15.44	15.69	15.12	15.56	14.10	qfq	1,501,054	23,110,631	1.30%
2024-08-05	15.41	15.79	15.11	15.36	13.91	qfq	1,431,534	22,269,260	-0.84%
2024-08-02	15.68	15.88	15.40	15.49	14.03	qfq	1,173,400	18,281,261	-1.34%
2024-08-01	15.97	15.99	15.60	15.70	14.22	qfq	1,480,700	23,376,880	-1.26%
2024-07-31	15.18	15.97	15.02	15.90	14.40	qfq	1,805,704	28,343,663	5.02%
2024-07-30	15.18	15.18	14.98	15.14	13.72	qfq	940,800	14,200,990	0.20%
2024-07-29	15.41	15.46	15.04	15.11	13.69	qfq	1,780,300	27,029,214	-2.20%
2024-07-26	15.15	15.52	15.15	15.45	14.00	qfq	1,732,629	26,620,003	2.32%
2024-07-25	15.04	15.17	14.62	15.10	13.68	qfq	3,087,070	46,366,055	-7.70%
2024-07-24	16.48	16.75	16.16	16.36	14.06	qfq	2,689,261	43,891,892	-0.55%
2024-07-23	16.50	16.86	16.45	16.45	14.14	qfq	2,323,591	38,545,249	-0.90%
2024-07-22	16.74	17.00	16.29	16.60	14.27	qfq	1,968,754	32,412,837	-0.36%
2024-07-19	16.48	16.89	16.38	16.66	14.32	qfq	2,313,400	38,571,970	2.15%
2024-07-18	15.92	16.40	15.80	16.31	14.02	qfq	2,326,330	37,580,571	2.45%
2024-07-17	15.90	16.05	15.76	15.92	13.68	qfq	1,222,900	19,439,557	0.13%
2024-07-16	16.29	16.29	15.83	15.90	13.67	qfq	1,716,430	27,362,217	-1.85%
2024-07-15	16.40	16.54	16.15	16.20	13.92	qfq	2,051,919	33,411,401	-2.53%
2024-07-12	16.70	16.80	16.55	16.62	14.29	qfq	1,674,186	27,841,127	-0.84%
2024-07-11	16.78	16.89	16.60	16.76	14.41	qfq	1,638,088	27,443,485	1.21%
2024-07-10	16.72	16.72	16.39	16.56	14.23	qfq	1,174,822	19,478,537	-0.72%
2024-07-09	16.28	16.70	16.03	16.68	14.34	qfq	2,157,068	35,528,862	2.65%
2024-07-08	16.59	16.62	16.21	16.25	13.97	qfq	1,671,800	27,297,488	-1.57%
2024-07-05	16.02	16.54	16.02	16.51	14.19	qfq	2,058,527	33,487,199	1.48%
2024-07-04	16.70	16.75	16.15	16.27	13.98	qfq	2,283,607	37,301,849	-2.46%
2024-07-03	16.87	16.99	16.60	16.68	14.34	qfq	1,377,779	23,099,195	-0.83%
2024-07-02	17.31	17.31	16.66	16.82	14.46	qfq	2,508,311	42,481,920	-2.94%
2024-07-01	17.24	17.55	17.10	17.33	14.90	qfq	2,279,012	39,322,104	-0.06%
2024-06-28	17.38	17.63	17.26	17.34	14.90	qfq	1,431,464	24,955,397	-0.69%
2024-06-27	17.95	17.96	17.38	17.46	15.01	qfq	1,423,928	24,923,334	-2.73%
2024-06-26	17.60	17.95	17.47	17.95	15.43	qfq	924,920	16,397,565	2.16%
2024-06-25	17.33	17.86	17.33	17.57	15.10	qfq	1,446,492	25,565,676	0.40%
2024-06-24	17.61	17.85	17.46	17.50	15.04	qfq	2,084,039	36,743,571	-1.69%
2024-06-21	17.88	17.96	17.66	17.80	15.30	qfq	1,550,598	27,611,412	-0.56%
2024-06-20	18.28	18.40	17.82	17.90	15.39	qfq	2,338,990	42,113,390	-2.29%
2024-06-19	18.98	18.98	18.20	18.32	15.75	qfq	2,518,058	46,502,110	-2.50%
2024-06-18	19.18	19.18	18.58	18.79	16.15	qfq	1,728,810	32,368,569	-1.00%
2024-06-17	19.23	19.23	18.85	18.98	16.31	qfq	980,118	18,604,925	0.05%
2024-06-14	19.04	19.14	18.90	18.97	16.30	qfq	1,031,876	19,627,296	-0.37%
2024-06-13	19.25	19.32	18.90	19.04	16.37	qfq	1,145,523	21,860,402	-0.73%
2024-06-12	19.24	19.42	19.13	19.18	16.49	qfq	863,718	16,623,248	-1.24%
2024-06-11	18.91	19.53	18.91	19.42	16.69	qfq	2,037,090	39,314,086	1.25%
2024-06-07	19.52	19.66	19.05	19.18	16.49	qfq	1,656,575	31,891,831	-1.49%
2024-06-06	19.51	19.90	19.33	19.47	16.73	qfq	1,966,680	38,395,954	-1.32%
2024-06-05	20.33	20.34	19.69	19.73	16.96	qfq	1,432,445	28,545,520	-2.81%
2024-06-04	20.41	20.45	19.81	20.30	17.45	qfq	1,583,539	31,932,924	0.00%
2024-06-03	19.81	20.57	19.80	20.30	17.45	qfq	2,751,417	55,915,234	1.40%
2024-05-31	19.86	20.14	19.86	20.02	17.21	qfq	1,718,561	34,388,136	0.86%
2024-05-30	20.11	20.18	19.70	19.85	17.06	qfq	958,931	19,071,084	-0.85%
2024-05-29	20.24	20.24	19.91	20.02	17.21	qfq	655,889	13,137,601	-0.30%
2024-05-28	20.02	20.34	19.92	20.08	17.26	qfq	1,456,298	29,386,277	-0.10%
2024-05-27	19.72	20.10	19.68	20.10	17.28	qfq	1,834,534	36,516,165	1.36%
2024-05-24	20.05	20.16	19.76	19.83	17.04	qfq	1,570,091	31,321,900	-0.80%
2024-05-23	20.14	20.35	19.80	19.99	17.18	qfq	2,486,200	49,718,191	-1.53%
2024-05-22	20.38	20.59	20.22	20.30	17.45	qfq	2,005,923	40,879,184	-1.26%
2024-05-21	20.35	20.80	20.35	20.56	17.67	qfq	1,819,750	37,362,557	0.05%
2024-05-20	20.20	20.79	20.20	20.55	17.66	qfq	3,061,365	62,859,080	0.78%
2024-05-17	20.56	20.58	19.96	20.39	17.53	qfq	2,073,198	41,844,458	-0.05%
2024-05-16	19.62	20.49	19.62	20.40	17.53	qfq	4,105,379	82,597,441	4.03%
2024-05-15	19.92	20.00	19.55	19.61	16.85	qfq	1,391,648	27,494,931	-1.61%
2024-05-14	20.20	20.43	19.88	19.93	17.13	qfq	2,475,653	49,711,053	-1.34%
2024-05-13	19.87	20.48	19.81	20.20	17.36	qfq	2,890,570	58,310,957	0.10%
2024-05-10	19.21	20.43	19.21	20.18	17.34	qfq	4,448,434	88,562,985	3.65%
2024-05-09	18.90	19.67	18.90	19.47	16.73	qfq	3,140,462	60,905,782	2.42%
2024-05-08	19.00	19.53	18.95	19.01	16.34	qfq	2,407,477	46,118,182	-1.04%
2024-05-07	19.23	19.40	18.96	19.21	16.51	qfq	5,396,518	103,611,666	-1.18%
2024-05-06	18.11	19.69	18.11	19.44	16.71	qfq	10,391,436	198,803,153	6.81%
2024-04-30	17.86	18.43	17.75	18.20	15.64	qfq	5,477,729	99,809,222	1.85%
2024-04-29	17.49	17.94	17.05	17.87	15.36	qfq	7,993,389	141,103,849	6.12%
2024-04-26	16.82	16.97	16.69	16.84	14.47	qfq	2,639,200	44,444,867	0.96%
2024-04-25	16.72	16.84	16.57	16.68	14.34	qfq	1,686,700	28,156,316	0.36%
2024-04-24	16.93	16.93	16.50	16.62	14.29	qfq	2,085,180	34,610,525	-1.48%
2024-04-23	16.85	17.03	16.73	16.87	14.50	qfq	2,016,547	34,044,834	0.12%
2024-04-22	16.80	17.05	16.73	16.85	14.48	qfq	3,165,637	53,486,705	-0.94%
2024-04-19	16.45	17.05	16.42	17.01	14.62	qfq	4,000,435	67,246,987	2.59%
2024-04-18	15.98	16.88	15.80	16.58	14.25	qfq	4,694,615	77,574,753	3.95%
2024-04-17	15.41	15.96	15.36	15.95	13.71	qfq	2,859,135	44,983,116	4.87%
2024-04-16	15.65	15.69	15.15	15.21	13.07	qfq	3,076,275	47,225,730	-2.75%
2024-04-15	15.55	15.82	15.23	15.64	13.44	qfq	2,817,825	43,927,379	0.71%
2024-04-12	15.44	15.74	15.39	15.53	13.35	qfq	2,649,508	41,246,468	1.44%
2024-04-11	15.55	15.72	15.28	15.31	13.16	qfq	2,447,885	37,844,505	-1.80%
2024-04-10	15.98	16.02	15.41	15.59	13.40	qfq	2,210,771	34,676,031	-2.87%
2024-04-09	16.04	16.25	15.85	16.05	13.80	qfq	1,833,509	29,394,984	0.31%
2024-04-08	16.40	16.43	15.93	16.00	13.75	qfq	2,471,162	39,923,251	-2.62%
2024-04-03	16.64	16.70	16.38	16.43	14.12	qfq	2,212,921	36,416,995	-1.38%
2024-04-02	17.10	17.17	16.42	16.66	14.32	qfq	3,235,052	53,922,604	-2.57%
2024-04-01	16.25	17.21	16.23	17.10	14.70	qfq	3,920,880	66,046,796	6.01%
2024-03-29	15.95	16.20	15.90	16.13	13.86	qfq	1,020,800	16,422,722	0.75%
2024-03-28	15.70	16.07	15.65	16.01	13.76	qfq	1,371,853	21,860,460	1.91%
2024-03-27	16.04	16.04	15.70	15.71	13.50	qfq	1,252,105	19,881,613	-1.13%
2024-03-26	15.78	15.98	15.70	15.89	13.66	qfq	1,271,802	20,160,550	0.70%
2024-03-25	16.01	16.16	15.78	15.78	13.56	qfq	2,162,890	34,557,436	-1.68%
2024-03-22	16.32	16.38	15.96	16.05	13.80	qfq	2,084,300	33,624,270	-1.65%
2024-03-21	16.45	16.50	16.30	16.32	14.03	qfq	1,410,328	23,107,668	-0.55%
2024-03-20	16.41	16.45	16.34	16.41	14.10	qfq	1,477,779	24,219,487	0.06%
2024-03-19	16.38	16.54	16.32	16.40	14.10	qfq	1,532,842	25,184,860	0.06%
2024-03-18	16.35	16.47	16.20	16.39	14.09	qfq	1,909,063	31,160,410	0.31%
2024-03-15	16.18	16.36	16.16	16.34	14.04	qfq	1,533,319	24,949,108	0.80%
2024-03-14	16.38	16.40	16.12	16.21	13.93	qfq	1,777,507	28,906,541	-1.04%
2024-03-13	16.48	16.48	16.18	16.38	14.08	qfq	2,122,441	34,581,720	-0.24%
2024-03-12	16.25	16.47	16.16	16.42	14.11	qfq	1,575,657	25,698,395	1.55%
2024-03-11	16.02	16.18	15.93	16.17	13.90	qfq	1,468,628	23,638,362	0.87%
2024-03-08	15.81	16.05	15.80	16.03	13.78	qfq	1,273,472	20,344,951	1.33%
2024-03-07	16.08	16.12	15.77	15.82	13.60	qfq	1,337,086	21,349,031	-0.88%
2024-03-06	16.04	16.09	15.68	15.96	13.72	qfq	1,592,526	25,378,581	0.13%
2024-03-05	15.98	16.19	15.85	15.94	13.70	qfq	1,884,918	30,153,586	-0.75%
2024-03-04	16.40	16.40	15.97	16.06	13.80	qfq	2,102,383	33,820,317	-1.17%
2024-03-01	16.42	16.45	16.18	16.25	13.97	qfq	1,884,861	30,699,443	-0.98%
2024-02-29	15.83	16.45	15.79	16.41	14.10	qfq	2,981,186	48,280,367	3.27%
2024-02-28	16.50	16.68	15.88	15.89	13.66	qfq	3,131,221	50,934,640	-3.46%
2024-02-27	16.48	16.50	16.21	16.46	14.15	qfq	1,778,271	29,166,826	0.55%
2024-02-26	16.15	16.45	16.03	16.37	14.07	qfq	2,761,850	44,841,157	1.11%
2024-02-23	15.83	16.26	15.56	16.19	13.92	qfq	2,424,335	38,604,796	3.25%
2024-02-22	15.70	15.80	15.55	15.68	13.48	qfq	2,193,449	34,354,611	0.26%
2024-02-21	15.48	16.10	15.48	15.64	13.44	qfq	3,106,826	49,214,261	-0.06%
2024-02-20	15.42	15.72	15.30	15.65	13.45	qfq	2,962,758	46,209,743	1.49%
2024-02-19	15.50	15.73	15.15	15.42	13.25	qfq	4,845,750	74,801,393	-0.13%
2024-02-08	14.70	15.47	14.05	15.44	13.27	qfq	6,028,830	89,003,832	5.39%
2024-02-07	14.96	15.23	14.47	14.65	12.59	qfq	4,573,649	67,998,082	-1.21%
2024-02-06	13.93	14.96	13.43	14.83	12.75	qfq	4,329,431	61,701,670	4.66%
2024-02-05	15.10	15.36	13.88	14.17	12.18	qfq	4,089,567	58,991,467	-6.16%
2024-02-02	15.80	15.87	14.70	15.10	12.98	qfq	2,687,588	41,097,191	-3.14%
2024-02-01	15.74	15.83	15.29	15.59	13.40	qfq	2,581,877	40,274,031	-1.14%
2024-01-31	16.25	16.30	15.65	15.77	13.55	qfq	2,704,903	43,078,752	-2.89%
2024-01-30	16.75	16.78	16.21	16.24	13.96	qfq	1,731,693	28,621,085	-3.33%
2024-01-29	17.08	17.16	16.79	16.80	14.44	qfq	2,017,900	34,238,148	-1.12%
2024-01-26	16.95	17.18	16.80	16.99	14.60	qfq	1,610,903	27,449,793	0.53%
2024-01-25	16.20	16.95	16.10	16.90	14.53	qfq	1,719,881	28,706,743	4.13%
2024-01-24	16.15	16.48	15.70	16.23	13.95	qfq	2,537,333	40,923,782	0.74%
2024-01-23	16.01	16.16	15.51	16.11	13.85	qfq	2,710,221	43,095,899	0.31%
2024-01-22	16.72	16.76	15.83	16.06	13.80	qfq	2,283,093	37,288,312	-4.52%
2024-01-19	16.81	16.96	16.69	16.82	14.46	qfq	1,287,927	21,660,813	-0.36%
2024-01-18	17.28	17.28	16.39	16.88	14.51	qfq	2,715,958	45,359,216	-1.29%
2024-01-17	17.38	17.58	17.10	17.10	14.70	qfq	1,502,440	26,149,755	-1.72%
2024-01-16	17.48	17.48	17.18	17.40	14.96	qfq	1,557,556	26,957,799	0.40%
2024-01-15	17.10	17.51	17.05	17.33	14.90	qfq	1,761,772	30,560,014	0.93%
2024-01-12	17.22	17.58	17.14	17.17	14.76	qfq	1,873,140	32,486,080	-0.17%
2024-01-11	17.03	17.25	16.91	17.20	14.78	qfq	1,492,308	25,551,793	0.70%
2024-01-10	16.88	17.17	16.70	17.08	14.68	qfq	1,584,445	26,925,756	0.59%
2024-01-09	16.84	17.01	16.75	16.98	14.59	qfq	1,366,309	23,066,751	0.83%
2024-01-08	17.16	17.17	16.84	16.84	14.47	qfq	1,428,533	24,321,070	-1.92%
2024-01-05	17.16	17.37	17.07	17.17	14.76	qfq	1,297,700	22,384,122	0.00%
2024-01-04	17.31	17.32	17.07	17.17	14.76	qfq	1,225,731	21,041,763	-0.98%
2024-01-03	17.38	17.46	17.17	17.34	14.90	qfq	1,839,248	31,835,210	0.06%
2024-01-02	17.40	17.48	17.29	17.33	14.90	qfq	1,391,973	24,201,062	-0.29%
2023-12-29	17.33	17.45	17.23	17.38	14.94	qfq	1,309,105	22,729,851	0.58%
2023-12-28	16.91	17.32	16.91	17.28	14.85	qfq	1,158,942	19,914,889	1.17%
2023-12-27	16.96	17.10	16.80	17.08	14.68	qfq	1,122,227	19,024,322	0.41%
2023-12-26	17.10	17.12	16.94	17.01	14.62	qfq	1,151,100	19,626,332	-0.12%
2023-12-25	17.09	17.33	16.92	17.03	14.64	qfq	1,286,808	21,958,318	-0.53%
2023-12-22	17.17	17.29	17.04	17.12	14.71	qfq	1,411,550	24,234,669	-0.17%
2023-12-21	17.02	17.26	16.86	17.15	14.74	qfq	1,363,507	23,259,762	0.35%
2023-12-20	17.26	17.30	17.06	17.09	14.69	qfq	1,137,798	19,540,999	-0.58%
2023-12-19	17.25	17.28	17.04	17.19	14.77	qfq	1,273,935	21,864,827	0.12%
2023-12-18	17.24	17.44	17.14	17.17	14.76	qfq	1,496,608	25,820,147	-0.81%
2023-12-15	17.48	17.57	17.25	17.31	14.88	qfq	1,420,205	24,721,166	-0.29%
2023-12-14	17.48	17.62	17.36	17.36	14.92	qfq	1,088,030	19,034,795	-0.34%
2023-12-13	17.66	17.66	17.38	17.42	14.97	qfq	1,845,674	32,248,249	-0.68%
2023-12-12	17.45	17.65	17.36	17.54	15.08	qfq	1,923,755	33,714,318	0.80%
2023-12-11	17.58	17.76	17.38	17.40	14.96	qfq	3,348,333	58,678,109	-0.74%
2023-12-08	17.86	17.96	17.53	17.53	15.07	qfq	1,881,092	33,292,124	-2.12%
2023-12-07	18.01	18.04	17.73	17.91	15.39	qfq	1,546,839	27,645,767	0.00%
2023-12-06	17.92	18.13	17.72	17.91	15.39	qfq	1,490,623	26,706,842	0.22%
2023-12-05	18.21	18.29	17.87	17.87	15.36	qfq	2,085,123	37,651,530	-1.97%
2023-12-04	18.41	18.41	18.11	18.23	15.67	qfq	1,773,415	32,284,006	-0.44%
2023-12-01	18.40	18.42	18.14	18.31	15.74	qfq	2,043,784	37,376,796	-0.05%
2023-11-30	18.62	18.67	18.19	18.32	15.75	qfq	2,782,441	51,106,897	-1.82%
2023-11-29	18.68	18.90	18.61	18.66	16.04	qfq	1,557,997	29,137,944	-0.21%
2023-11-28	18.60	18.75	18.51	18.70	16.07	qfq	1,832,417	34,158,437	0.43%
2023-11-27	18.82	18.90	18.39	18.62	16.00	qfq	2,075,244	38,534,952	-1.06%
2023-11-24	18.93	18.93	18.69	18.82	16.18	qfq	1,170,401	21,963,237	-0.26%
2023-11-23	18.57	18.89	18.53	18.87	16.22	qfq	1,549,736	28,984,548	1.56%
2023-11-22	18.90	18.97	18.57	18.58	15.97	qfq	2,061,728	38,534,718	-1.48%
2023-11-21	19.14	19.15	18.80	18.86	16.21	qfq	2,246,347	42,624,394	-1.05%
2023-11-20	18.99	19.15	18.85	19.06	16.38	qfq	1,950,428	37,043,047	0.58%
2023-11-17	18.72	18.98	18.63	18.95	16.29	qfq	1,212,905	22,818,598	1.12%
2023-11-16	18.83	18.87	18.67	18.74	16.11	qfq	1,670,400	31,307,880	-0.69%
2023-11-15	18.90	18.91	18.73	18.87	16.22	qfq	1,629,683	30,656,763	0.27%
2023-11-14	18.83	18.86	18.65	18.82	16.18	qfq	1,936,061	36,306,029	0.16%
2023-11-13	19.19	19.28	18.74	18.79	16.15	qfq	2,918,877	54,992,985	-2.14%
2023-11-10	19.11	19.32	19.08	19.20	16.50	qfq	1,067,526	20,494,341	0.00%
2023-11-09	19.22	19.35	19.14	19.20	16.50	qfq	963,386	18,537,338	-0.41%
2023-11-08	19.64	19.72	19.17	19.28	16.57	qfq	2,214,881	42,952,991	-1.53%
2023-11-07	19.75	19.78	19.53	19.58	16.83	qfq	1,277,075	25,036,707	-0.66%
2023-11-06	19.48	19.83	19.48	19.71	16.94	qfq	2,308,621	45,394,032	1.44%
2023-11-03	19.39	19.74	19.35	19.43	16.70	qfq	2,315,222	45,196,037	0.00%
2023-11-02	19.49	19.74	19.25	19.43	16.70	qfq	2,187,659	42,540,866	-0.61%
2023-11-01	19.37	19.78	19.30	19.55	16.80	qfq	2,671,566	52,264,159	0.15%
2023-10-31	19.43	19.61	18.70	19.52	16.78	qfq	5,215,362	100,798,802	-0.61%
2023-10-30	21.11	21.16	19.36	19.64	16.88	qfq	7,439,701	147,110,912	-8.44%
2023-10-27	20.79	21.51	20.18	21.45	18.44	qfq	3,819,060	80,801,036	3.13%
2023-10-26	19.72	20.98	19.70	20.80	17.88	qfq	3,665,022	75,036,090	5.00%
2023-10-25	19.78	20.05	19.76	19.81	17.03	qfq	1,372,766	27,293,155	-0.35%
2023-10-24	19.55	19.95	19.40	19.88	17.09	qfq	1,454,406	28,785,356	2.26%
2023-10-23	19.75	20.08	19.33	19.44	16.71	qfq	1,317,800	25,929,136	-2.31%
2023-10-20	20.17	20.40	19.82	19.90	17.10	qfq	1,565,700	31,367,369	-0.70%
2023-10-19	20.12	20.32	19.98	20.04	17.22	qfq	1,392,032	28,077,823	-0.55%
2023-10-18	20.53	20.53	20.15	20.15	17.32	qfq	1,287,393	26,132,997	-2.33%
2023-10-17	20.77	20.77	20.25	20.63	17.73	qfq	1,819,711	37,347,257	0.29%
2023-10-16	20.80	20.95	20.48	20.57	17.68	qfq	1,661,101	34,266,364	-1.11%
2023-10-13	20.99	21.02	20.64	20.80	17.88	qfq	1,211,100	25,136,208	-0.95%
2023-10-12	21.01	21.05	20.71	21.00	18.05	qfq	1,685,356	35,188,064	0.24%
2023-10-11	20.75	21.06	20.61	20.95	18.01	qfq	2,030,120	42,347,355	1.40%
2023-10-10	20.88	20.98	20.53	20.66	17.76	qfq	2,486,178	51,454,027	-0.82%
2023-10-09	21.06	21.20	20.72	20.83	17.90	qfq	1,703,399	35,490,790	-0.62%
2023-09-28	20.98	21.10	20.74	20.96	18.02	qfq	1,092,230	22,824,450	0.29%
2023-09-27	20.80	21.08	20.70	20.90	17.96	qfq	1,144,881	23,927,739	0.48%
2023-09-26	20.90	21.05	20.69	20.80	17.88	qfq	1,068,001	22,257,247	-0.38%
2023-09-25	21.01	21.17	20.80	20.88	17.95	qfq	1,505,657	31,508,416	-0.57%
2023-09-22	20.81	21.00	20.64	21.00	18.05	qfq	1,418,400	29,611,923	0.82%
2023-09-21	20.67	20.90	20.60	20.83	17.90	qfq	1,312,777	27,297,953	0.73%
2023-09-20	20.64	20.73	20.56	20.68	17.77	qfq	1,389,748	28,712,656	-0.29%
2023-09-19	20.79	20.79	20.58	20.74	17.83	qfq	1,033,083	21,355,827	-0.24%
2023-09-18	20.82	20.83	20.56	20.79	17.87	qfq	1,437,838	29,799,507	-0.14%
2023-09-15	20.60	20.88	20.59	20.82	17.89	qfq	1,345,435	27,962,838	0.87%
2023-09-14	20.74	20.89	20.53	20.64	17.74	qfq	1,345,617	27,788,534	0.15%
2023-09-13	20.75	20.83	20.52	20.61	17.71	qfq	1,394,311	28,779,343	-0.91%
2023-09-12	20.82	20.87	20.51	20.80	17.88	qfq	2,025,165	42,022,428	-0.10%
2023-09-11	20.70	20.89	20.50	20.82	17.89	qfq	2,336,247	48,468,794	1.17%
2023-09-08	20.68	20.93	20.48	20.58	17.69	qfq	1,083,800	22,339,816	-1.11%
2023-09-07	20.94	21.03	20.74	20.81	17.89	qfq	2,063,961	43,024,114	-0.72%
2023-09-06	21.36	21.36	20.92	20.96	18.02	qfq	2,298,946	48,391,489	-2.15%
2023-09-05	21.51	21.70	21.22	21.42	18.41	qfq	3,617,280	77,476,362	0.00%
2023-09-04	21.48	21.65	21.28	21.42	18.41	qfq	4,097,677	87,842,747	0.47%
2023-09-01	21.33	21.79	21.20	21.32	18.32	qfq	5,791,935	124,107,753	-0.56%
2023-08-31	21.50	21.98	21.11	21.44	18.43	qfq	7,713,661	165,091,193	1.08%
2023-08-30	19.98	21.21	19.94	21.21	18.23	qfq	7,567,469	157,775,735	10.01%
2023-08-29	18.79	19.35	18.60	19.28	16.57	qfq	2,241,691	42,791,524	2.17%
2023-08-28	19.18	19.35	18.51	18.87	16.22	qfq	2,016,909	38,242,605	3.51%
2023-08-25	18.85	18.85	18.17	18.23	15.67	qfq	1,502,598	27,592,113	-3.03%
2023-08-24	18.63	18.94	18.53	18.80	16.16	qfq	773,354	14,503,085	1.35%
2023-08-23	18.80	18.87	18.47	18.55	15.94	qfq	627,450	11,673,611	-1.28%
2023-08-22	18.78	18.88	18.42	18.79	16.15	qfq	940,446	17,529,161	0.21%
2023-08-21	18.90	19.07	18.75	18.75	16.12	qfq	660,670	12,477,394	-0.85%
2023-08-18	19.12	19.27	18.91	18.91	16.25	qfq	832,236	15,850,707	-1.36%
2023-08-17	19.25	19.25	19.00	19.17	16.48	qfq	867,504	16,566,803	-0.52%
2023-08-16	19.30	19.54	19.01	19.27	16.56	qfq	889,704	17,178,685	-0.10%
2023-08-15	19.40	19.49	19.10	19.29	16.58	qfq	903,076	17,373,519	-0.31%
2023-08-14	19.12	19.45	18.99	19.35	16.63	qfq	857,420	16,502,752	0.16%
2023-08-11	19.66	19.85	19.31	19.32	16.61	qfq	938,150	18,329,245	-1.73%
2023-08-10	19.57	19.66	19.12	19.66	16.90	qfq	1,521,340	29,435,394	0.36%
2023-08-09	19.58	19.88	19.43	19.59	16.84	qfq	921,248	18,059,821	-0.51%
2023-08-08	19.93	19.93	19.40	19.69	16.92	qfq	1,284,432	25,296,703	-3.62%
2023-08-07	20.24	20.48	19.85	20.43	17.13	qfq	2,545,996	51,496,833	0.84%
2023-08-04	20.58	20.76	20.26	20.26	16.99	qfq	1,205,011	24,606,021	-1.60%
2023-08-03	21.06	21.06	20.25	20.59	17.27	qfq	2,471,687	50,723,490	-2.23%
2023-08-02	20.63	21.43	20.61	21.06	17.66	qfq	2,200,941	46,222,788	2.08%
2023-08-01	20.46	20.72	20.20	20.63	17.30	qfq	1,733,590	35,651,879	1.28%
2023-07-31	20.10	20.54	19.95	20.37	17.08	qfq	1,569,512	31,892,816	1.34%
2023-07-28	19.62	20.17	19.42	20.10	16.85	qfq	1,827,927	36,466,104	2.39%
2023-07-27	21.01	21.05	19.56	19.63	16.46	qfq	3,481,531	69,590,519	-6.48%
2023-07-26	20.99	21.12	20.80	20.99	17.60	qfq	1,106,480	23,197,196	0.00%
2023-07-25	20.60	21.07	20.55	20.99	17.60	qfq	1,507,180	31,420,201	3.04%
2023-07-24	20.40	20.66	20.26	20.37	17.08	qfq	1,946,818	39,713,960	-0.92%
2023-07-21	21.27	21.27	20.52	20.56	17.24	qfq	1,539,810	31,827,348	-2.10%
2023-07-20	20.86	21.29	20.82	21.00	17.61	qfq	2,133,215	45,066,511	0.86%
2023-07-19	20.69	20.83	20.49	20.82	17.46	qfq	1,342,810	27,787,883	0.58%
2023-07-18	20.80	20.80	20.42	20.70	17.36	qfq	1,364,795	28,129,151	0.24%
2023-07-17	20.72	20.80	20.45	20.65	17.32	qfq	983,850	20,309,272	-0.19%