SECURITY DETAIL · RAW DATA

海利尔603639.SH

ASSECNYSTOCK

最近收盘价10.502026-07-17

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）2,081,928

成交额（元）22,073,897

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 2 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
2025-07-11	2025-07-18	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-11	2024-07-18	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	10.62	10.80	10.41	10.50	10.50	qfq	2,081,928	22,073,897	-1.69%
2026-07-16	10.70	10.72	10.50	10.68	10.68	qfq	1,344,008	14,291,707	0.28%
2026-07-15	10.50	10.72	10.38	10.65	10.65	qfq	1,410,893	14,994,223	1.24%
2026-07-14	10.23	10.55	10.22	10.52	10.52	qfq	1,668,340	17,474,623	2.24%
2026-07-13	10.19	10.35	10.15	10.29	10.29	qfq	1,359,400	13,950,572	0.59%
2026-07-10	10.13	10.37	10.01	10.23	10.23	qfq	1,258,320	12,874,806	0.99%
2026-07-09	10.36	10.36	10.05	10.13	10.13	qfq	1,568,535	15,880,225	-2.13%
2026-07-08	10.31	10.50	10.25	10.35	10.35	qfq	1,233,460	12,782,194	-0.38%
2026-07-07	10.67	10.67	10.32	10.39	10.39	qfq	1,332,861	13,879,923	-2.62%
2026-07-06	10.63	10.78	10.50	10.67	10.67	qfq	1,785,714	19,076,483	0.95%
2026-07-03	10.44	10.62	10.41	10.57	10.57	qfq	2,224,124	23,400,071	1.63%
2026-07-02	10.19	10.51	10.11	10.40	10.40	qfq	2,185,700	22,791,130	1.46%
2026-07-01	9.93	10.33	9.85	10.25	10.25	qfq	2,120,484	21,529,175	3.33%
2026-06-30	10.15	10.15	9.85	9.92	9.92	qfq	1,412,420	14,000,243	-2.17%
2026-06-29	10.10	10.19	9.84	10.14	10.14	qfq	1,711,228	17,127,209	0.10%
2026-06-26	10.18	10.25	10.11	10.13	10.13	qfq	1,138,210	11,591,681	-1.07%
2026-06-25	10.41	10.41	10.14	10.24	10.24	qfq	992,396	10,155,992	-1.63%
2026-06-24	10.46	10.58	10.32	10.41	10.41	qfq	993,288	10,368,643	-0.86%
2026-06-23	10.40	10.67	10.36	10.50	10.50	qfq	1,458,320	15,403,936	0.57%
2026-06-22	10.37	10.45	10.10	10.44	10.44	qfq	1,540,172	15,819,065	0.68%
2026-06-18	10.50	10.54	10.35	10.37	10.37	qfq	962,667	10,012,875	-1.24%
2026-06-17	10.71	10.71	10.50	10.50	10.50	qfq	1,268,372	13,350,642	-1.96%
2026-06-16	10.93	10.93	10.66	10.71	10.71	qfq	1,451,700	15,565,657	-1.56%
2026-06-15	10.90	11.06	10.82	10.88	10.88	qfq	1,483,600	16,214,109	-0.27%
2026-06-12	10.80	10.97	10.67	10.91	10.91	qfq	1,553,068	16,845,159	1.02%
2026-06-11	10.74	10.82	10.67	10.80	10.80	qfq	917,880	9,872,843	0.00%
2026-06-10	10.74	10.82	10.68	10.80	10.80	qfq	1,147,396	12,310,631	-0.09%
2026-06-09	10.83	10.89	10.70	10.81	10.81	qfq	1,284,384	13,838,976	-0.18%
2026-06-08	10.82	10.91	10.76	10.83	10.83	qfq	1,315,160	14,236,261	-1.28%
2026-06-05	10.89	11.03	10.81	10.97	10.97	qfq	1,013,000	11,076,460	0.64%
2026-06-04	11.00	11.05	10.86	10.90	10.90	qfq	1,633,823	17,844,825	-1.27%
2026-06-03	11.14	11.17	11.00	11.04	11.04	qfq	1,439,700	15,886,803	-0.99%
2026-06-02	11.38	11.49	11.08	11.15	11.15	qfq	1,848,300	20,599,312	-2.02%
2026-06-01	11.07	11.45	10.99	11.38	11.38	qfq	2,922,673	32,923,557	3.08%
2026-05-29	11.16	11.18	10.98	11.04	11.04	qfq	2,099,905	23,246,012	-0.90%
2026-05-28	11.04	11.21	10.97	11.14	11.14	qfq	2,276,860	25,303,749	0.91%
2026-05-27	11.41	11.41	11.04	11.04	11.04	qfq	2,611,700	29,098,518	-2.99%
2026-05-26	11.41	11.41	11.23	11.38	11.38	qfq	1,413,060	15,964,078	0.09%
2026-05-25	11.52	11.55	11.25	11.37	11.37	qfq	1,304,208	14,805,463	-0.44%
2026-05-22	11.25	11.46	11.17	11.42	11.42	qfq	1,388,220	15,713,554	1.51%
2026-05-21	11.49	11.57	11.05	11.25	11.25	qfq	1,783,356	20,352,196	-1.92%
2026-05-20	11.52	11.58	11.35	11.47	11.47	qfq	1,583,050	18,133,484	-0.43%
2026-05-19	11.39	11.57	11.33	11.52	11.52	qfq	2,111,292	24,196,867	1.32%
2026-05-18	11.64	11.64	11.27	11.37	11.37	qfq	3,459,074	39,305,604	-2.15%
2026-05-15	11.81	11.82	11.53	11.62	11.62	qfq	3,159,318	36,981,188	-1.61%
2026-05-14	12.09	12.09	11.80	11.81	11.81	qfq	2,973,482	35,326,211	-1.91%
2026-05-13	12.01	12.13	11.97	12.04	12.04	qfq	2,093,672	25,228,958	0.25%
2026-05-12	12.23	12.23	12.00	12.01	12.01	qfq	2,938,910	35,485,627	-1.80%
2026-05-11	12.45	12.45	12.15	12.23	12.23	qfq	6,295,041	77,069,795	-1.45%
2026-05-08	12.40	12.41	12.29	12.41	12.41	qfq	2,567,926	31,711,203	0.16%
2026-05-07	12.50	12.52	12.36	12.39	12.39	qfq	4,874,454	60,452,472	-1.67%
2026-05-06	12.80	12.80	12.40	12.60	12.60	qfq	5,929,664	74,170,460	-1.18%
2026-04-30	12.73	12.98	12.65	12.75	12.75	qfq	5,032,044	64,461,936	-0.93%
2026-04-29	12.99	12.99	12.43	12.87	12.87	qfq	11,218,574	142,096,926	-6.67%
2026-04-28	13.77	13.83	13.62	13.79	13.79	qfq	2,600,379	35,682,304	0.22%
2026-04-27	13.81	13.85	13.33	13.76	13.76	qfq	3,364,255	45,649,861	-0.29%
2026-04-24	13.62	13.84	13.50	13.80	13.80	qfq	3,745,440	51,364,143	1.32%
2026-04-23	13.34	13.68	13.30	13.62	13.62	qfq	4,829,400	65,411,673	2.02%
2026-04-22	13.18	13.38	13.14	13.35	13.35	qfq	3,523,752	46,931,674	1.37%
2026-04-21	13.12	13.20	13.05	13.17	13.17	qfq	2,198,244	28,877,641	0.38%
2026-04-20	13.23	13.23	13.01	13.12	13.12	qfq	2,502,300	32,790,991	-0.61%
2026-04-17	13.24	13.28	12.97	13.20	13.20	qfq	2,961,900	38,720,431	-0.23%
2026-04-16	13.30	13.31	13.15	13.23	13.23	qfq	3,059,196	40,482,239	-0.15%
2026-04-15	13.19	13.32	13.11	13.25	13.25	qfq	2,588,544	34,242,862	0.61%
2026-04-14	13.46	13.46	12.99	13.17	13.17	qfq	4,851,349	63,653,974	-2.23%
2026-04-13	13.68	13.70	13.19	13.47	13.47	qfq	5,164,423	68,753,266	-1.46%
2026-04-10	13.55	14.04	13.50	13.67	13.67	qfq	5,457,138	74,946,338	0.66%
2026-04-09	13.39	13.63	13.36	13.58	13.58	qfq	2,975,120	40,199,714	0.44%
2026-04-08	13.54	13.60	13.30	13.52	13.52	qfq	4,583,392	61,661,251	0.37%
2026-04-07	12.98	13.82	12.74	13.47	13.47	qfq	6,736,324	90,014,088	3.78%
2026-04-03	13.25	13.38	12.89	12.98	12.98	qfq	3,136,020	40,812,159	-2.99%
2026-04-02	13.97	13.98	13.25	13.38	13.38	qfq	4,241,660	57,395,976	-4.02%
2026-04-01	13.88	14.32	13.78	13.94	13.94	qfq	8,090,485	113,728,472	2.42%
2026-03-31	14.33	14.40	13.43	13.61	13.61	qfq	8,799,985	121,066,904	-4.49%
2026-03-30	13.09	14.66	13.09	14.25	14.25	qfq	13,499,130	191,234,609	6.42%
2026-03-27	12.99	13.50	12.98	13.39	13.39	qfq	5,138,219	68,579,270	3.56%
2026-03-26	13.00	13.22	12.91	12.93	12.93	qfq	2,992,409	39,057,153	-0.23%
2026-03-25	12.80	13.07	12.70	12.96	12.96	qfq	2,545,808	32,900,075	1.49%
2026-03-24	12.53	12.78	12.33	12.77	12.77	qfq	3,306,584	41,392,098	3.82%
2026-03-23	13.00	13.00	12.24	12.30	12.30	qfq	4,127,407	51,826,424	-7.10%
2026-03-20	13.67	13.78	13.23	13.24	13.24	qfq	3,734,100	49,946,654	-3.71%
2026-03-19	13.99	14.10	13.53	13.75	13.75	qfq	3,024,868	41,700,750	-1.57%
2026-03-18	13.91	14.01	13.67	13.97	13.97	qfq	3,076,151	42,496,858	-0.14%
2026-03-17	14.15	14.35	13.85	13.99	13.99	qfq	3,815,739	53,610,088	-1.55%
2026-03-16	14.30	14.59	14.05	14.21	14.21	qfq	4,955,820	70,480,299	-1.66%
2026-03-13	14.47	14.77	14.40	14.45	14.45	qfq	4,301,600	62,704,458	0.63%
2026-03-12	14.40	14.57	14.27	14.36	14.36	qfq	3,791,771	54,737,873	-0.21%
2026-03-11	14.40	14.42	14.11	14.39	14.39	qfq	4,115,421	58,724,031	-0.07%
2026-03-10	14.40	14.47	14.22	14.40	14.40	qfq	2,577,350	36,869,823	0.28%
2026-03-09	14.41	14.55	14.20	14.36	14.36	qfq	3,348,822	48,070,247	-1.31%
2026-03-06	14.17	14.58	14.03	14.55	14.55	qfq	4,264,322	61,393,762	2.46%
2026-03-05	14.49	14.49	14.04	14.20	14.20	qfq	3,811,800	53,990,427	-0.91%
2026-03-04	14.26	14.49	14.08	14.33	14.33	qfq	4,719,101	67,358,061	1.13%
2026-03-03	14.68	14.71	14.14	14.17	14.17	qfq	4,333,992	62,222,340	-3.34%
2026-03-02	14.60	14.76	14.32	14.66	14.66	qfq	4,494,656	65,554,561	-0.88%
2026-02-27	14.50	14.80	14.45	14.79	14.79	qfq	3,567,291	52,253,195	1.79%
2026-02-26	14.65	14.67	14.43	14.53	14.53	qfq	3,191,784	46,348,225	-0.27%
2026-02-25	14.49	14.95	14.49	14.57	14.57	qfq	5,644,758	83,043,894	0.55%
2026-02-24	14.20	14.50	14.19	14.49	14.49	qfq	4,667,300	67,175,387	2.91%
2026-02-13	14.08	14.24	14.04	14.08	14.08	qfq	2,496,296	35,276,132	-0.14%
2026-02-12	14.36	14.37	14.08	14.10	14.10	qfq	2,909,500	41,267,509	-1.47%
2026-02-11	14.18	14.45	14.12	14.31	14.31	qfq	3,875,906	55,581,163	1.06%
2026-02-10	14.16	14.26	14.05	14.16	14.16	qfq	2,860,590	40,524,141	0.50%
2026-02-09	14.09	14.19	13.99	14.09	14.09	qfq	2,008,498	28,268,285	0.36%
2026-02-06	13.90	14.22	13.79	14.04	14.04	qfq	2,372,424	33,365,488	0.79%
2026-02-05	14.10	14.14	13.92	13.93	13.93	qfq	2,158,700	30,226,370	-1.83%
2026-02-04	14.05	14.24	13.98	14.19	14.19	qfq	3,613,818	51,070,697	1.36%
2026-02-03	13.76	14.00	13.63	14.00	14.00	qfq	4,534,338	62,903,194	2.94%
2026-02-02	14.29	14.29	13.52	13.60	13.60	qfq	6,473,937	89,337,067	-4.83%
2026-01-30	13.92	14.31	13.87	14.29	14.29	qfq	6,549,049	92,650,982	2.66%
2026-01-29	14.33	14.34	13.87	13.92	13.92	qfq	4,534,919	63,369,409	-1.83%
2026-01-28	13.95	14.23	13.89	14.18	14.18	qfq	5,464,603	76,919,179	1.79%
2026-01-27	14.04	14.09	13.75	13.93	13.93	qfq	3,740,092	51,903,886	-0.78%
2026-01-26	14.06	14.14	13.71	14.04	14.04	qfq	4,717,138	65,869,310	0.07%
2026-01-23	13.78	14.12	13.68	14.03	14.03	qfq	5,909,188	82,449,270	2.63%
2026-01-22	13.58	13.78	13.51	13.67	13.67	qfq	4,020,986	54,951,292	1.03%
2026-01-21	13.50	13.69	13.45	13.53	13.53	qfq	3,552,177	48,055,132	-0.44%
2026-01-20	13.33	13.65	13.27	13.59	13.59	qfq	5,668,221	76,542,089	2.26%
2026-01-19	12.92	13.31	12.92	13.29	13.29	qfq	3,288,768	43,425,682	2.47%
2026-01-16	13.18	13.21	12.92	12.97	12.97	qfq	2,488,768	32,445,697	-1.59%
2026-01-15	12.94	13.25	12.94	13.18	13.18	qfq	3,311,968	43,544,197	1.85%
2026-01-14	13.00	13.12	12.90	12.94	12.94	qfq	3,502,989	45,612,896	-0.54%
2026-01-13	12.96	13.09	12.87	13.01	13.01	qfq	2,268,426	29,516,825	0.31%
2026-01-12	12.95	12.99	12.88	12.97	12.97	qfq	2,186,089	28,278,539	0.54%
2026-01-09	13.01	13.02	12.84	12.90	12.90	qfq	2,195,880	28,366,056	-0.62%
2026-01-08	12.93	12.98	12.87	12.98	12.98	qfq	1,515,972	19,597,820	0.39%
2026-01-07	12.95	13.08	12.88	12.93	12.93	qfq	2,188,435	28,361,375	0.00%
2026-01-06	12.78	12.93	12.78	12.93	12.93	qfq	1,830,500	23,616,125	0.86%
2026-01-05	12.70	12.86	12.62	12.82	12.82	qfq	2,588,026	33,082,776	0.94%
2025-12-31	12.63	12.70	12.53	12.70	12.70	qfq	1,506,375	18,983,341	0.63%
2025-12-30	12.70	12.72	12.58	12.62	12.62	qfq	1,410,000	17,819,861	-0.63%
2025-12-29	12.75	12.75	12.59	12.70	12.70	qfq	1,363,418	17,287,225	0.08%
2025-12-26	12.83	12.85	12.64	12.69	12.69	qfq	1,669,294	21,252,353	-0.78%
2025-12-25	12.76	12.84	12.67	12.79	12.79	qfq	1,617,621	20,628,250	0.47%
2025-12-24	12.78	12.79	12.61	12.73	12.73	qfq	1,289,498	16,366,007	0.00%
2025-12-23	12.78	12.80	12.61	12.73	12.73	qfq	1,120,622	14,220,616	-0.24%
2025-12-22	12.68	12.79	12.65	12.76	12.76	qfq	1,188,291	15,121,867	0.71%
2025-12-19	12.51	12.67	12.50	12.67	12.67	qfq	1,635,090	20,600,416	1.04%
2025-12-18	12.42	12.60	12.36	12.54	12.54	qfq	1,461,344	18,293,237	1.46%
2025-12-17	12.26	12.40	12.18	12.36	12.36	qfq	1,422,604	17,461,213	0.82%
2025-12-16	12.40	12.40	12.24	12.26	12.26	qfq	1,399,914	17,199,991	-1.13%
2025-12-15	12.35	12.47	12.28	12.40	12.40	qfq	1,186,223	14,686,444	0.16%
2025-12-12	12.52	12.60	12.35	12.38	12.38	qfq	1,546,498	19,286,477	-1.04%
2025-12-11	12.72	12.72	12.51	12.51	12.51	qfq	1,479,957	18,607,188	-1.34%
2025-12-10	12.73	12.75	12.62	12.68	12.68	qfq	1,122,700	14,218,327	-0.24%
2025-12-09	12.78	12.83	12.70	12.71	12.71	qfq	1,094,232	13,949,607	-0.47%
2025-12-08	12.93	12.94	12.70	12.77	12.77	qfq	2,453,903	31,390,342	-0.78%
2025-12-05	12.67	12.89	12.64	12.87	12.87	qfq	1,092,116	13,947,921	1.50%
2025-12-04	12.87	12.88	12.65	12.68	12.68	qfq	1,404,500	17,876,998	-1.55%
2025-12-03	13.00	13.00	12.79	12.88	12.88	qfq	1,851,400	23,875,232	0.31%
2025-12-02	12.83	12.86	12.71	12.84	12.84	qfq	1,859,140	23,810,536	0.39%
2025-12-01	12.81	12.84	12.70	12.79	12.79	qfq	2,723,810	34,746,561	0.24%
2025-11-28	12.82	12.82	12.67	12.76	12.76	qfq	1,772,391	22,554,754	0.08%
2025-11-27	12.74	12.81	12.62	12.75	12.75	qfq	1,269,618	16,174,499	0.55%
2025-11-26	12.75	12.78	12.66	12.68	12.68	qfq	1,329,100	16,912,830	-0.16%
2025-11-25	12.58	12.75	12.52	12.70	12.70	qfq	1,610,837	20,440,683	1.28%
2025-11-24	12.56	12.70	12.53	12.54	12.54	qfq	1,976,100	24,877,848	-0.16%
2025-11-21	13.18	13.19	12.55	12.56	12.56	qfq	4,702,774	60,148,009	-4.92%
2025-11-20	13.30	13.36	13.17	13.21	13.21	qfq	1,808,529	23,935,798	-0.23%
2025-11-19	13.34	13.45	13.19	13.24	13.24	qfq	2,554,292	33,922,662	-0.75%
2025-11-18	13.54	13.57	13.27	13.34	13.34	qfq	2,590,112	34,578,251	-1.40%
2025-11-17	13.61	13.68	13.52	13.53	13.53	qfq	2,333,552	31,715,638	-0.59%
2025-11-14	13.70	13.79	13.60	13.61	13.61	qfq	2,150,348	29,408,197	-0.51%
2025-11-13	13.55	13.71	13.47	13.68	13.68	qfq	3,035,376	41,364,356	0.74%
2025-11-12	13.61	13.61	13.50	13.58	13.58	qfq	1,603,057	21,724,225	0.00%
2025-11-11	13.58	13.63	13.51	13.58	13.58	qfq	2,564,700	34,826,755	0.37%
2025-11-10	13.59	13.60	13.44	13.53	13.53	qfq	2,404,988	32,486,818	0.15%
2025-11-07	13.48	13.74	13.43	13.51	13.51	qfq	4,868,760	66,191,122	0.45%
2025-11-06	13.23	13.47	13.20	13.45	13.45	qfq	3,565,591	47,645,972	1.51%
2025-11-05	13.15	13.26	13.10	13.25	13.25	qfq	2,649,603	34,968,158	0.23%
2025-11-04	13.22	13.29	13.11	13.22	13.22	qfq	3,244,442	42,783,428	-0.08%
2025-11-03	13.30	13.37	13.12	13.23	13.23	qfq	4,952,170	65,300,945	-0.45%
2025-10-31	13.45	13.47	13.10	13.29	13.29	qfq	7,073,527	94,110,058	-1.12%
2025-10-30	14.17	14.17	13.44	13.44	13.44	qfq	15,182,626	206,567,743	-9.98%
2025-10-29	14.72	14.97	14.59	14.93	14.93	qfq	3,744,193	55,493,844	1.50%
2025-10-28	14.74	14.77	14.65	14.71	14.71	qfq	2,234,484	32,883,353	0.07%
2025-10-27	14.55	14.78	14.47	14.70	14.70	qfq	3,042,879	44,583,896	1.10%
2025-10-24	14.69	14.75	14.51	14.54	14.54	qfq	1,672,234	24,419,139	-1.09%
2025-10-23	14.61	14.70	14.40	14.70	14.70	qfq	2,039,208	29,709,622	1.38%
2025-10-22	14.52	14.60	14.42	14.50	14.50	qfq	1,073,540	15,603,973	0.00%
2025-10-21	14.40	14.57	14.38	14.50	14.50	qfq	1,549,016	22,452,599	0.49%
2025-10-20	14.60	14.67	14.32	14.43	14.43	qfq	1,458,900	21,041,228	-0.48%
2025-10-17	14.80	14.80	14.46	14.50	14.50	qfq	1,843,936	26,871,485	-1.49%
2025-10-16	14.68	14.83	14.63	14.72	14.72	qfq	2,273,502	33,476,202	0.48%
2025-10-15	14.60	14.75	14.51	14.65	14.65	qfq	1,995,900	29,179,741	0.48%
2025-10-14	14.59	14.69	14.47	14.58	14.58	qfq	2,181,826	31,801,925	0.14%
2025-10-13	14.34	14.61	14.22	14.56	14.56	qfq	2,644,872	38,315,284	-0.48%
2025-10-10	14.47	14.78	14.36	14.63	14.63	qfq	2,739,942	40,053,877	1.39%
2025-10-09	14.69	14.70	14.32	14.43	14.43	qfq	3,558,642	51,397,491	-1.30%
2025-09-30	14.55	14.74	14.41	14.62	14.62	qfq	3,647,944	53,427,618	1.46%
2025-09-29	14.25	14.44	13.89	14.41	14.41	qfq	3,607,527	51,528,157	1.55%
2025-09-26	14.05	14.23	13.94	14.19	14.19	qfq	1,974,724	27,904,139	1.36%
2025-09-25	14.22	14.31	14.00	14.00	14.00	qfq	1,750,896	24,671,363	-1.55%
2025-09-24	14.05	14.22	13.92	14.22	14.22	qfq	1,754,163	24,780,529	1.64%
2025-09-23	14.23	14.35	13.74	13.99	13.99	qfq	2,770,595	38,607,963	-1.48%
2025-09-22	14.32	14.33	14.04	14.20	14.20	qfq	2,336,900	33,029,277	-0.42%
2025-09-19	14.24	14.38	14.15	14.26	14.26	qfq	2,056,100	29,347,317	0.35%
2025-09-18	14.56	14.61	14.15	14.21	14.21	qfq	3,739,240	53,745,239	-3.00%
2025-09-17	14.67	14.68	14.49	14.65	14.65	qfq	2,352,950	34,296,664	0.34%
2025-09-16	14.77	14.77	14.45	14.60	14.60	qfq	3,010,200	43,855,918	-1.02%
2025-09-15	14.85	14.86	14.68	14.75	14.75	qfq	2,316,890	34,138,013	-0.67%
2025-09-12	15.00	15.00	14.74	14.85	14.85	qfq	2,634,154	39,045,098	-1.00%
2025-09-11	14.82	15.00	14.70	15.00	15.00	qfq	2,721,812	40,489,293	1.01%
2025-09-10	15.15	15.30	14.75	14.85	14.85	qfq	3,590,751	53,471,638	-1.85%
2025-09-09	15.20	15.29	15.05	15.13	15.13	qfq	3,829,950	58,088,262	-0.39%
2025-09-08	14.92	15.25	14.80	15.19	15.19	qfq	4,499,186	67,939,345	2.15%
2025-09-05	14.66	14.87	14.46	14.87	14.87	qfq	3,562,684	52,420,852	1.50%
2025-09-04	14.50	14.75	14.37	14.65	14.65	qfq	3,502,254	51,038,457	1.10%
2025-09-03	14.82	14.91	14.44	14.49	14.49	qfq	3,333,500	48,660,731	-2.23%
2025-09-02	15.33	15.37	14.66	14.82	14.82	qfq	5,652,564	84,162,064	-3.26%
2025-09-01	15.10	15.38	14.89	15.32	15.32	qfq	7,270,766	110,636,441	2.27%
2025-08-29	15.03	15.17	14.79	14.98	14.98	qfq	6,228,700	93,225,443	-0.07%
2025-08-28	14.96	15.07	14.59	14.99	14.99	qfq	6,054,722	89,799,890	1.01%
2025-08-27	15.30	15.35	14.82	14.84	14.84	qfq	4,742,434	71,410,178	-2.88%
2025-08-26	15.00	15.31	14.90	15.28	15.28	qfq	5,946,771	90,293,342	1.53%
2025-08-25	15.12	15.16	14.90	15.05	15.05	qfq	4,038,658	60,518,597	-0.27%
2025-08-22	15.12	15.17	14.88	15.09	15.09	qfq	4,334,340	65,210,907	0.00%
2025-08-21	14.75	15.25	14.70	15.09	15.09	qfq	6,535,062	98,031,007	2.31%
2025-08-20	14.52	14.76	14.46	14.75	14.75	qfq	4,518,168	66,132,099	1.86%
2025-08-19	14.50	14.54	14.40	14.48	14.48	qfq	3,022,763	43,717,706	-0.14%
2025-08-18	14.71	14.73	14.45	14.50	14.50	qfq	5,870,900	85,608,285	-0.89%
2025-08-15	14.60	14.76	14.53	14.63	14.63	qfq	3,498,120	51,262,241	0.00%
2025-08-14	14.88	14.96	14.63	14.63	14.63	qfq	3,258,124	48,144,010	-1.68%
2025-08-13	15.08	15.09	14.82	14.88	14.88	qfq	3,065,860	45,721,008	-0.80%
2025-08-12	15.09	15.15	14.90	15.00	15.00	qfq	2,633,891	39,485,371	-0.79%
2025-08-11	15.10	15.14	14.97	15.12	15.12	qfq	3,224,138	48,514,769	0.47%
2025-08-08	15.09	15.13	14.89	15.05	15.05	qfq	4,282,249	64,188,988	-0.27%
2025-08-07	15.13	15.37	15.06	15.09	15.09	qfq	7,326,713	111,180,063	0.27%
2025-08-06	14.97	15.17	14.97	15.05	15.05	qfq	3,763,250	56,607,032	0.00%
2025-08-05	14.96	15.08	14.84	15.05	15.05	qfq	5,409,471	80,866,402	0.94%
2025-08-04	14.61	15.00	14.48	14.91	14.91	qfq	7,501,152	111,061,159	1.84%
2025-08-01	14.60	14.79	14.55	14.64	14.64	qfq	7,029,920	103,134,324	0.41%
2025-07-31	14.72	14.82	14.53	14.58	14.58	qfq	8,436,633	123,522,018	-1.49%
2025-07-30	14.75	15.27	14.65	14.80	14.80	qfq	14,766,942	220,299,055	0.00%
2025-07-29	15.25	15.41	14.61	14.80	14.80	qfq	21,244,136	314,327,809	-6.03%
2025-07-28	15.00	15.75	14.78	15.75	15.75	qfq	17,914,288	273,126,342	9.99%
2025-07-25	14.25	14.54	14.18	14.32	14.32	qfq	7,054,500	101,653,084	0.42%
2025-07-24	14.35	14.60	14.07	14.26	14.26	qfq	8,159,946	116,096,340	1.86%
2025-07-23	14.14	14.24	13.99	14.00	14.00	qfq	3,297,005	46,552,664	-0.99%
2025-07-22	14.02	14.15	13.87	14.14	14.14	qfq	3,753,300	52,682,428	0.71%
2025-07-21	13.80	14.11	13.72	14.04	14.04	qfq	4,060,459	56,722,635	1.74%
2025-07-18	13.71	13.82	13.66	13.80	13.80	qfq	3,372,016	46,333,157	-2.54%
2025-07-17	14.24	14.32	14.16	14.16	13.66	qfq	2,514,707	35,777,038	-0.63%
2025-07-16	14.22	14.27	14.08	14.25	13.75	qfq	2,290,507	32,501,649	0.35%
2025-07-15	14.30	14.40	14.07	14.20	13.70	qfq	3,506,025	49,790,484	-1.05%
2025-07-14	14.30	14.42	14.23	14.35	13.84	qfq	2,358,534	33,866,159	0.35%
2025-07-11	14.47	14.47	14.29	14.30	13.80	qfq	3,657,334	52,527,420	-0.35%
2025-07-10	14.50	14.58	14.30	14.35	13.84	qfq	3,043,520	43,861,080	0.28%
2025-07-09	14.30	14.42	14.21	14.31	13.80	qfq	3,127,784	44,750,524	0.21%
2025-07-08	14.31	14.35	14.21	14.28	13.78	qfq	2,626,858	37,517,764	-0.28%
2025-07-07	14.17	14.33	14.10	14.32	13.81	qfq	3,474,700	49,520,341	1.06%
2025-07-04	14.31	14.31	14.13	14.17	13.67	qfq	3,240,078	45,984,370	-1.19%
2025-07-03	14.14	14.34	14.14	14.34	13.83	qfq	2,968,100	42,349,263	1.06%
2025-07-02	14.07	14.24	14.07	14.19	13.69	qfq	3,101,100	43,891,789	0.35%
2025-07-01	14.05	14.17	13.97	14.14	13.64	qfq	3,316,800	46,671,130	0.64%
2025-06-30	14.03	14.09	13.92	14.05	13.55	qfq	2,225,040	31,169,201	0.21%
2025-06-27	13.85	14.08	13.85	14.02	13.52	qfq	2,925,900	40,911,064	1.59%
2025-06-26	13.99	13.99	13.78	13.80	13.31	qfq	3,842,500	53,291,341	-1.29%
2025-06-25	14.31	14.37	13.92	13.98	13.49	qfq	4,997,153	70,239,021	-2.24%
2025-06-24	14.05	14.30	13.97	14.30	13.80	qfq	3,236,700	45,908,791	2.07%
2025-06-23	13.97	14.03	13.76	14.01	13.52	qfq	2,998,600	41,835,165	0.36%
2025-06-20	14.10	14.27	13.89	13.96	13.47	qfq	4,885,340	68,502,849	-0.99%
2025-06-19	14.55	14.56	14.05	14.10	13.60	qfq	4,925,477	69,989,119	-2.02%
2025-06-18	14.91	15.08	14.26	14.39	13.88	qfq	8,284,672	120,742,062	-4.19%
2025-06-17	14.89	15.45	14.78	15.02	14.49	qfq	8,491,500	128,107,547	1.49%
2025-06-16	14.51	14.80	14.50	14.80	14.28	qfq	5,102,712	74,991,699	0.75%
2025-06-13	15.01	15.06	14.58	14.69	14.17	qfq	7,355,356	108,392,214	-1.74%
2025-06-12	14.62	15.16	14.46	14.95	14.42	qfq	11,951,350	178,384,913	2.05%
2025-06-11	14.72	14.84	14.53	14.65	14.13	qfq	5,635,100	82,461,843	0.48%
2025-06-10	14.74	14.88	14.40	14.58	14.07	qfq	9,562,734	140,088,233	-1.09%
2025-06-09	14.63	15.06	14.55	14.74	14.22	qfq	11,471,418	169,460,193	1.31%
2025-06-06	14.39	15.05	14.33	14.55	14.04	qfq	15,790,041	231,115,999	-0.89%
2025-06-05	14.00	15.24	13.99	14.68	14.16	qfq	22,690,507	332,910,354	4.56%
2025-06-04	14.30	14.31	13.98	14.04	13.54	qfq	11,221,401	157,944,717	-1.82%
2025-06-03	14.00	14.60	14.00	14.30	13.80	qfq	14,990,044	213,658,864	0.85%
2025-05-30	14.88	15.04	14.16	14.18	13.68	qfq	24,732,899	357,355,493	-6.71%
2025-05-29	15.80	15.80	15.10	15.20	14.66	qfq	37,271,551	573,403,984	-6.63%
2025-05-28	16.28	16.28	15.89	16.28	15.71	qfq	37,726,794	612,527,728	10.00%
2025-05-27	13.51	14.80	13.41	14.80	14.28	qfq	9,027,762	129,297,955	10.04%
2025-05-26	13.46	13.51	13.36	13.45	12.98	qfq	1,634,740	21,989,216	-0.30%
2025-05-23	13.55	13.65	13.41	13.49	13.01	qfq	2,028,700	27,452,208	-0.07%
2025-05-22	13.64	13.64	13.30	13.50	13.02	qfq	2,871,400	38,512,607	-0.81%
2025-05-21	13.70	13.75	13.51	13.61	13.13	qfq	1,845,368	25,100,346	-0.15%
2025-05-20	13.42	13.75	13.38	13.63	13.15	qfq	2,591,780	35,231,471	1.04%
2025-05-19	13.29	13.50	13.22	13.49	13.01	qfq	2,172,321	29,054,920	0.97%
2025-05-16	13.20	13.39	13.12	13.36	12.89	qfq	2,010,722	26,761,245	0.91%
2025-05-15	13.27	13.35	13.11	13.24	12.77	qfq	2,232,374	29,526,142	0.61%
2025-05-14	13.23	13.23	13.03	13.16	12.70	qfq	1,146,700	15,065,476	0.00%
2025-05-13	13.15	13.20	13.04	13.16	12.70	qfq	1,380,200	18,108,255	0.15%
2025-05-12	13.28	13.29	13.01	13.14	12.68	qfq	2,076,063	27,227,466	-0.68%
2025-05-09	13.11	13.26	13.05	13.23	12.76	qfq	1,934,623	25,503,409	0.84%
2025-05-08	13.10	13.18	12.99	13.12	12.66	qfq	2,244,199	29,399,316	0.23%
2025-05-07	13.33	13.37	12.88	13.09	12.63	qfq	3,462,540	45,242,577	-0.83%
2025-05-06	13.01	13.25	12.81	13.20	12.73	qfq	4,801,093	62,761,965	2.17%
2025-04-30	12.49	12.98	12.43	12.92	12.46	qfq	6,358,940	81,728,293	2.54%
2025-04-29	12.17	12.68	12.17	12.60	12.16	qfq	7,998,543	99,831,576	7.88%
2025-04-28	12.01	12.01	11.68	11.68	11.27	qfq	1,596,600	18,849,530	-2.75%
2025-04-25	11.97	12.14	11.83	12.01	11.59	qfq	1,544,875	18,627,831	0.17%
2025-04-24	11.85	12.04	11.83	11.99	11.57	qfq	1,518,596	18,167,669	1.18%
2025-04-23	12.00	12.05	11.81	11.85	11.43	qfq	1,225,200	14,560,126	-0.84%
2025-04-22	11.67	12.06	11.60	11.95	11.53	qfq	2,559,845	30,400,635	2.93%
2025-04-21	11.65	11.70	11.54	11.61	11.20	qfq	952,075	11,063,425	0.00%
2025-04-18	11.75	11.80	11.55	11.61	11.20	qfq	1,385,441	16,115,036	-1.19%
2025-04-17	11.64	11.83	11.58	11.75	11.34	qfq	976,600	11,472,278	0.86%
2025-04-16	11.80	11.80	11.47	11.65	11.24	qfq	874,194	10,158,259	-1.19%
2025-04-15	11.76	11.86	11.71	11.79	11.37	qfq	961,420	11,317,412	-0.34%
2025-04-14	11.65	11.83	11.61	11.83	11.41	qfq	1,334,076	15,657,911	2.25%
2025-04-11	11.69	11.75	11.53	11.57	11.16	qfq	1,185,136	13,809,186	-1.62%
2025-04-10	11.64	11.88	11.60	11.76	11.34	qfq	1,705,162	20,010,153	1.82%
2025-04-09	11.38	11.66	11.14	11.55	11.14	qfq	2,110,627	24,064,994	-0.26%
2025-04-08	11.18	11.61	11.12	11.58	11.17	qfq	2,679,331	30,614,779	5.56%
2025-04-07	11.49	11.73	10.97	10.97	10.58	qfq	3,752,314	42,164,105	-10.01%
2025-04-03	12.10	12.21	12.01	12.19	11.76	qfq	1,827,464	22,140,657	-0.08%
2025-04-02	12.24	12.27	12.13	12.20	11.77	qfq	1,052,000	12,853,844	-0.57%
2025-04-01	11.98	12.30	11.98	12.27	11.84	qfq	2,201,236	26,902,473	2.00%
2025-03-31	12.28	12.28	11.96	12.03	11.61	qfq	3,086,762	37,299,777	-2.59%
2025-03-28	12.98	12.99	12.33	12.35	11.91	qfq	4,898,240	61,481,644	-4.85%
2025-03-27	12.59	12.99	12.46	12.98	12.52	qfq	5,406,368	69,353,362	3.10%
2025-03-26	12.50	12.70	12.42	12.59	12.15	qfq	3,075,900	38,757,141	0.56%
2025-03-25	12.42	12.62	12.36	12.52	12.08	qfq	1,885,540	23,524,893	0.32%
2025-03-24	12.47	12.55	12.28	12.48	12.04	qfq	1,547,400	19,212,679	0.08%
2025-03-21	12.48	12.62	12.42	12.47	12.03	qfq	1,241,750	15,548,246	-0.56%
2025-03-20	12.54	12.61	12.51	12.54	12.10	qfq	1,270,900	15,946,595	-0.08%
2025-03-19	12.64	12.68	12.51	12.55	12.11	qfq	1,054,344	13,239,760	-0.48%
2025-03-18	12.67	12.74	12.57	12.61	12.16	qfq	1,326,647	16,743,114	-0.86%
2025-03-17	12.65	13.00	12.55	12.72	12.27	qfq	2,802,318	35,720,198	1.27%
2025-03-14	12.51	12.57	12.41	12.56	12.12	qfq	2,092,836	26,156,809	0.32%
2025-03-13	12.40	12.53	12.36	12.52	12.08	qfq	1,937,580	24,128,170	1.05%
2025-03-12	12.24	12.54	12.20	12.39	11.95	qfq	2,780,227	34,433,130	1.56%
2025-03-11	12.26	12.26	12.10	12.20	11.77	qfq	1,853,097	22,538,268	-0.49%
2025-03-10	12.25	12.31	12.18	12.26	11.83	qfq	1,240,344	15,201,954	0.25%
2025-03-07	12.28	12.31	12.19	12.23	11.80	qfq	826,000	10,128,157	-0.41%
2025-03-06	12.26	12.36	12.23	12.28	11.85	qfq	1,197,092	14,696,910	-0.16%
2025-03-05	12.42	12.42	12.14	12.30	11.87	qfq	1,515,374	18,550,813	-0.57%
2025-03-04	12.38	12.40	12.29	12.37	11.93	qfq	803,890	9,923,189	0.16%
2025-03-03	12.26	12.54	12.25	12.35	11.91	qfq	1,774,300	22,053,513	0.90%
2025-02-28	12.36	12.43	12.24	12.24	11.81	qfq	1,411,290	17,405,964	-1.29%
2025-02-27	12.52	12.52	12.31	12.40	11.96	qfq	1,147,929	14,212,552	-0.56%
2025-02-26	12.31	12.49	12.30	12.47	12.03	qfq	1,820,707	22,601,610	0.97%
2025-02-25	12.39	12.39	12.25	12.35	11.91	qfq	1,204,152	14,829,707	-0.40%
2025-02-24	12.34	12.55	12.33	12.40	11.96	qfq	1,685,703	20,929,920	0.32%
2025-02-21	12.46	12.50	12.19	12.36	11.92	qfq	2,155,575	26,483,067	-0.88%
2025-02-20	12.26	12.53	12.23	12.47	12.03	qfq	1,551,035	19,211,311	1.55%
2025-02-19	12.33	12.39	12.22	12.28	11.85	qfq	1,640,200	20,157,606	-0.41%
2025-02-18	12.38	12.51	12.30	12.33	11.89	qfq	1,647,896	20,446,748	-0.48%
2025-02-17	12.39	12.42	12.17	12.39	11.95	qfq	1,790,440	22,005,151	-0.32%
2025-02-14	12.39	12.47	12.37	12.43	11.99	qfq	997,252	12,381,551	0.24%
2025-02-13	12.48	12.57	12.36	12.40	11.96	qfq	1,346,528	16,770,691	-0.72%
2025-02-12	12.65	12.71	12.36	12.49	12.05	qfq	1,841,040	23,031,560	-1.11%
2025-02-11	12.58	12.64	12.47	12.63	12.18	qfq	1,254,440	15,771,729	0.16%
2025-02-10	12.60	12.64	12.42	12.61	12.16	qfq	1,385,188	17,370,028	0.56%
2025-02-07	12.39	12.60	12.35	12.54	12.10	qfq	2,048,156	25,588,356	1.13%
2025-02-06	12.30	12.40	12.13	12.40	11.96	qfq	1,343,158	16,467,043	0.81%
2025-02-05	12.66	12.68	12.24	12.30	11.87	qfq	1,651,172	20,425,073	-2.07%
2025-01-27	12.48	12.69	12.41	12.56	12.12	qfq	1,401,860	17,665,186	0.88%
2025-01-24	12.52	12.59	12.30	12.45	12.01	qfq	1,710,874	21,199,004	-0.88%
2025-01-23	12.40	12.85	12.40	12.56	12.12	qfq	2,614,993	33,034,374	1.13%
2025-01-22	12.40	12.55	12.28	12.42	11.98	qfq	1,225,589	15,227,121	0.16%
2025-01-21	12.61	12.71	12.26	12.40	11.96	qfq	1,875,396	23,214,556	-1.59%
2025-01-20	12.92	12.92	12.55	12.60	12.16	qfq	2,547,724	32,253,009	-1.64%
2025-01-17	12.68	12.84	12.63	12.81	12.36	qfq	1,622,700	20,709,016	-0.16%
2025-01-16	12.81	12.91	12.51	12.83	12.38	qfq	3,588,937	45,723,964	0.00%
2025-01-15	13.21	13.21	12.80	12.83	12.38	qfq	2,913,743	37,753,686	-2.80%
2025-01-14	12.51	13.27	12.43	13.20	12.73	qfq	4,720,096	61,329,677	5.85%
2025-01-13	12.56	13.07	12.42	12.47	12.03	qfq	5,673,900	72,204,591	-3.93%
2025-01-10	13.18	13.78	12.96	12.98	12.52	qfq	8,603,183	114,749,287	-1.89%
2025-01-09	13.41	13.48	12.96	13.23	12.76	qfq	5,833,128	77,145,578	-2.22%
2025-01-08	12.97	13.58	12.91	13.53	13.05	qfq	9,513,202	126,747,993	2.81%
2025-01-07	12.46	13.30	12.34	13.16	12.70	qfq	5,091,369	66,202,301	5.62%
2025-01-06	12.27	12.46	12.04	12.46	12.02	qfq	1,072,922	13,200,381	1.55%
2025-01-03	12.35	12.51	12.25	12.27	11.84	qfq	1,208,400	14,927,807	-0.65%
2025-01-02	12.41	12.97	12.24	12.35	11.91	qfq	2,127,337	26,756,844	-0.40%
2024-12-31	12.74	12.76	12.34	12.40	11.96	qfq	890,200	11,168,843	-2.82%
2024-12-30	12.68	12.84	12.58	12.76	12.31	qfq	1,201,796	15,308,581	0.31%
2024-12-27	12.63	12.76	12.56	12.72	12.27	qfq	944,450	11,994,940	0.71%
2024-12-26	12.47	12.65	12.46	12.63	12.18	qfq	655,690	8,260,902	0.80%
2024-12-25	12.72	12.72	12.40	12.53	12.09	qfq	1,242,752	15,529,073	-1.49%
2024-12-24	12.69	12.90	12.64	12.72	12.27	qfq	1,025,400	13,056,898	0.24%
2024-12-23	12.79	12.87	12.63	12.69	12.24	qfq	1,765,443	22,524,741	-0.78%
2024-12-20	12.82	12.98	12.77	12.79	12.34	qfq	1,475,072	18,972,499	-0.23%
2024-12-19	13.24	13.24	12.74	12.82	12.37	qfq	1,433,160	18,443,049	-1.99%
2024-12-18	13.06	13.25	13.02	13.08	12.62	qfq	1,542,681	20,253,944	0.15%
2024-12-17	13.37	13.39	13.01	13.06	12.60	qfq	2,334,200	30,654,379	-2.32%
2024-12-16	13.36	13.56	13.25	13.37	12.90	qfq	1,700,495	22,810,096	0.07%
2024-12-13	13.58	13.59	13.31	13.36	12.89	qfq	2,054,183	27,562,901	-1.62%
2024-12-12	13.36	13.64	13.26	13.58	13.10	qfq	2,684,329	36,208,707	1.80%
2024-12-11	13.20	13.46	13.15	13.34	12.87	qfq	2,573,592	34,239,271	1.29%
2024-12-10	13.29	13.38	13.11	13.17	12.70	qfq	2,742,963	36,210,740	0.46%
2024-12-09	13.15	13.19	13.01	13.11	12.65	qfq	2,584,342	33,839,560	0.85%
2024-12-06	12.83	13.18	12.78	13.00	12.54	qfq	2,448,320	31,927,435	1.33%
2024-12-05	12.83	12.93	12.73	12.83	12.38	qfq	1,174,009	15,070,493	0.16%
2024-12-04	13.01	13.01	12.70	12.81	12.36	qfq	1,805,068	23,207,383	-1.91%
2024-12-03	13.14	13.18	12.99	13.06	12.60	qfq	2,379,159	31,091,447	-0.61%
2024-12-02	12.96	13.22	12.88	13.14	12.68	qfq	2,960,905	38,677,556	0.84%
2024-11-29	12.80	13.07	12.64	13.03	12.57	qfq	2,891,575	37,504,931	1.40%
2024-11-28	12.56	13.14	12.51	12.85	12.40	qfq	4,023,673	51,597,865	2.31%
2024-11-27	12.45	12.57	12.11	12.56	12.12	qfq	2,091,193	25,791,015	0.96%
2024-11-26	12.42	12.53	12.33	12.44	12.00	qfq	1,578,705	19,657,409	0.08%
2024-11-25	12.16	12.44	12.16	12.43	11.99	qfq	1,485,100	18,311,291	2.22%
2024-11-22	12.57	12.57	12.15	12.16	11.73	qfq	1,612,040	19,971,624	-3.03%
2024-11-21	12.52	12.59	12.42	12.54	12.10	qfq	1,713,515	21,446,103	0.40%
2024-11-20	12.31	12.49	12.23	12.49	12.05	qfq	1,681,030	20,854,264	1.88%
2024-11-19	12.02	12.28	12.02	12.26	11.83	qfq	1,208,729	14,748,444	1.66%
2024-11-18	12.15	12.30	12.03	12.06	11.63	qfq	1,605,845	19,544,731	-0.74%
2024-11-15	12.29	12.43	12.12	12.15	11.72	qfq	1,413,800	17,389,173	-1.22%
2024-11-14	12.49	12.68	12.28	12.30	11.87	qfq	1,878,903	23,423,040	-2.07%
2024-11-13	12.50	12.63	12.33	12.56	12.12	qfq	1,918,700	23,953,337	0.16%
2024-11-12	12.49	12.72	12.42	12.54	12.10	qfq	3,138,064	39,481,773	0.16%
2024-11-11	12.30	12.52	12.26	12.52	12.08	qfq	3,009,570	37,409,514	1.13%
2024-11-08	12.56	12.56	12.26	12.38	11.94	qfq	2,793,280	34,547,743	-0.64%
2024-11-07	12.19	12.51	12.12	12.46	12.02	qfq	3,033,448	37,548,094	2.05%
2024-11-06	12.22	12.25	12.10	12.21	11.78	qfq	2,110,390	25,713,946	0.33%
2024-11-05	12.09	12.20	12.00	12.17	11.74	qfq	2,017,436	24,475,711	0.91%
2024-11-04	12.06	12.06	11.91	12.06	11.63	qfq	1,366,205	16,382,819	0.92%
2024-11-01	12.13	12.18	11.90	11.95	11.53	qfq	1,686,854	20,246,609	-1.48%
2024-10-31	11.99	12.20	11.92	12.13	11.70	qfq	1,558,377	18,868,516	1.25%
2024-10-30	12.01	12.23	11.89	11.98	11.56	qfq	2,337,185	28,226,103	-0.42%
2024-10-29	12.55	12.55	12.00	12.03	11.61	qfq	4,138,296	50,388,293	-4.83%
2024-10-28	12.62	12.65	12.41	12.64	12.19	qfq	1,902,332	23,858,267	0.56%
2024-10-25	12.39	12.59	12.22	12.57	12.13	qfq	2,339,960	29,116,229	2.44%
2024-10-24	12.16	12.45	12.10	12.27	11.84	qfq	2,775,400	34,166,135	0.99%
2024-10-23	12.05	12.19	11.99	12.15	11.72	qfq	2,014,568	24,417,429	0.50%
2024-10-22	11.94	12.10	11.93	12.09	11.66	qfq	1,999,187	24,004,195	0.75%
2024-10-21	12.19	12.19	11.93	12.00	11.58	qfq	1,877,276	22,554,163	-0.33%
2024-10-18	11.79	12.18	11.68	12.04	11.61	qfq	2,015,705	24,087,064	2.91%
2024-10-17	11.91	12.01	11.70	11.70	11.29	qfq	1,376,671	16,302,662	-1.10%
2024-10-16	11.78	12.07	11.78	11.83	11.41	qfq	1,386,546	16,533,960	-0.17%
2024-10-15	12.17	12.18	11.85	11.85	11.43	qfq	1,434,844	17,173,380	-1.74%
2024-10-14	11.97	12.16	11.85	12.06	11.63	qfq	1,870,946	22,512,527	1.09%
2024-10-11	12.35	12.35	11.81	11.93	11.51	qfq	2,098,672	25,257,368	-3.40%
2024-10-10	12.41	12.53	12.10	12.35	11.91	qfq	2,948,844	36,483,313	1.48%
2024-10-09	13.00	13.01	12.14	12.17	11.74	qfq	4,814,565	60,874,294	-8.63%
2024-10-08	14.02	14.02	12.91	13.32	12.85	qfq	8,873,722	118,376,231	3.90%
2024-09-30	12.19	12.85	11.94	12.82	12.37	qfq	7,252,214	90,046,396	8.37%
2024-09-27	11.59	11.86	11.59	11.83	11.41	qfq	2,331,145	27,308,421	3.23%
2024-09-26	11.11	11.47	11.01	11.46	11.06	qfq	2,224,819	25,007,977	3.62%
2024-09-25	11.20	11.37	11.06	11.06	10.67	qfq	2,208,900	24,753,171	0.18%
2024-09-24	10.65	11.04	10.62	11.04	10.65	qfq	1,835,703	20,013,535	3.95%
2024-09-23	10.56	10.67	10.53	10.62	10.24	qfq	421,232	4,473,611	0.38%
2024-09-20	10.66	10.71	10.52	10.58	10.21	qfq	565,180	5,981,173	-1.31%
2024-09-19	10.50	10.76	10.45	10.72	10.34	qfq	1,477,239	15,702,231	2.58%
2024-09-18	10.36	10.47	10.25	10.45	10.08	qfq	1,290,748	13,358,983	0.87%
2024-09-13	10.75	10.76	10.36	10.36	9.99	qfq	2,069,200	21,771,551	-4.07%
2024-09-12	11.00	11.10	10.80	10.80	10.42	qfq	1,380,500	15,040,581	-1.82%
2024-09-11	10.95	11.05	10.90	11.00	10.61	qfq	737,400	8,091,156	0.27%
2024-09-10	10.98	11.05	10.84	10.97	10.58	qfq	1,107,464	12,088,565	-0.27%
2024-09-09	10.96	11.13	10.93	11.00	10.61	qfq	1,229,752	13,543,114	-0.63%
2024-09-06	11.10	11.18	10.98	11.07	10.68	qfq	1,519,400	16,822,305	-0.81%
2024-09-05	11.25	11.38	11.01	11.16	10.77	qfq	2,749,309	30,708,265	-1.24%
2024-09-04	11.70	11.81	11.30	11.30	10.90	qfq	5,205,439	59,984,758	-3.91%
2024-09-03	12.00	12.19	11.65	11.76	11.34	qfq	5,574,059	66,138,335	-2.41%
2024-09-02	12.29	12.30	11.75	12.05	11.62	qfq	4,800,113	57,378,209	-2.90%
2024-08-30	12.74	12.88	12.27	12.41	11.97	qfq	9,902,287	124,644,572	-2.59%
2024-08-29	12.33	12.85	12.00	12.74	12.29	qfq	6,603,189	82,269,996	3.16%
2024-08-28	11.95	12.42	11.92	12.35	11.91	qfq	3,312,735	40,439,460	2.15%
2024-08-27	12.19	12.30	11.92	12.09	11.66	qfq	2,233,666	26,948,792	-0.82%
2024-08-26	12.10	12.27	12.00	12.19	11.76	qfq	2,031,300	24,641,082	-0.08%
2024-08-23	11.53	12.25	11.42	12.20	11.77	qfq	5,587,659	66,922,297	5.63%
2024-08-22	11.70	11.93	11.47	11.55	11.14	qfq	2,212,654	25,926,770	-2.94%
2024-08-21	11.60	11.90	11.55	11.90	11.48	qfq	2,928,154	34,452,097	2.32%
2024-08-20	11.70	11.88	11.59	11.63	11.22	qfq	1,340,300	15,711,111	-1.69%
2024-08-19	11.72	12.11	11.72	11.83	11.41	qfq	1,833,330	21,806,533	-0.59%
2024-08-16	11.46	12.01	11.25	11.90	11.48	qfq	5,700,669	66,693,392	3.84%
2024-08-15	11.56	11.87	11.40	11.46	11.06	qfq	3,488,695	40,606,948	-0.87%
2024-08-14	11.44	11.58	11.35	11.56	11.15	qfq	1,504,900	17,280,264	1.40%
2024-08-13	11.31	11.48	11.31	11.40	11.00	qfq	494,200	5,627,748	-0.26%
2024-08-12	11.36	11.47	11.32	11.43	11.03	qfq	798,300	9,095,194	0.62%
2024-08-09	11.54	11.59	11.34	11.36	10.96	qfq	1,094,100	12,520,606	-0.96%
2024-08-08	11.51	11.55	11.36	11.47	11.06	qfq	890,727	10,210,807	0.09%
2024-08-07	11.64	11.66	11.42	11.46	11.06	qfq	923,500	10,628,940	-1.63%
2024-08-06	11.21	11.66	11.21	11.65	11.24	qfq	1,988,275	22,828,188	2.92%
2024-08-05	11.20	11.55	11.20	11.32	10.92	qfq	1,781,500	20,319,194	-0.96%
2024-08-02	11.40	11.65	11.35	11.43	11.03	qfq	2,653,436	30,525,252	-0.95%
2024-08-01	11.16	11.66	11.06	11.54	11.13	qfq	4,387,214	50,159,313	3.31%
2024-07-31	10.87	11.18	10.85	11.17	10.78	qfq	1,500,203	16,635,014	2.85%
2024-07-30	10.92	11.01	10.84	10.86	10.48	qfq	538,420	5,872,950	-0.64%
2024-07-29	11.03	11.03	10.91	10.93	10.54	qfq	696,732	7,644,475	-0.46%
2024-07-26	10.91	11.04	10.83	10.98	10.59	qfq	738,873	8,110,552	0.83%
2024-07-25	10.81	11.15	10.81	10.89	10.51	qfq	782,860	8,598,438	-0.37%
2024-07-24	11.03	11.12	10.92	10.93	10.54	qfq	536,700	5,907,491	-1.26%
2024-07-23	11.22	11.30	11.06	11.07	10.68	qfq	545,172	6,089,973	-1.77%
2024-07-22	11.40	11.43	11.19	11.27	10.87	qfq	630,840	7,107,720	-0.88%
2024-07-19	11.34	11.44	11.25	11.37	10.97	qfq	772,840	8,785,306	0.09%
2024-07-18	11.08	11.42	11.00	11.36	10.96	qfq	1,435,217	16,072,671	-2.32%
2024-07-17	11.50	11.76	11.43	11.63	10.74	qfq	1,587,486	18,437,064	0.78%
2024-07-16	11.49	11.61	11.40	11.54	10.65	qfq	1,112,670	12,791,167	0.52%
2024-07-15	11.80	11.82	11.48	11.48	10.60	qfq	1,521,140	17,652,531	-2.79%
2024-07-12	11.95	12.09	11.76	11.81	10.90	qfq	1,851,019	21,988,099	-1.99%
2024-07-11	12.43	12.50	12.00	12.05	11.12	qfq	2,013,379	24,635,486	-0.90%
2024-07-10	12.05	12.30	12.02	12.16	11.23	qfq	731,824	8,923,216	0.00%
2024-07-09	11.96	12.19	11.71	12.16	11.23	qfq	1,165,880	13,968,943	2.01%
2024-07-08	12.28	12.28	11.91	11.92	11.00	qfq	854,167	10,272,944	-3.09%
2024-07-05	12.17	12.31	12.09	12.30	11.36	qfq	959,432	11,685,196	0.41%
2024-07-04	12.49	12.56	12.20	12.25	11.31	qfq	1,149,100	14,135,097	-2.16%
2024-07-03	12.47	12.66	12.34	12.52	11.56	qfq	1,238,220	15,451,638	0.24%
2024-07-02	12.46	12.63	12.38	12.49	11.53	qfq	1,284,597	16,081,993	0.24%
2024-07-01	12.16	12.48	12.12	12.46	11.50	qfq	995,539	12,297,333	2.38%
2024-06-28	12.07	12.35	12.06	12.17	11.24	qfq	888,440	10,866,979	0.16%
2024-06-27	12.38	12.45	12.14	12.15	11.22	qfq	835,000	10,189,069	-1.86%
2024-06-26	12.15	12.44	12.04	12.38	11.43	qfq	948,448	11,639,088	2.06%
2024-06-25	11.93	12.25	11.89	12.13	11.20	qfq	1,153,401	13,972,573	1.59%
2024-06-24	12.25	12.25	11.88	11.94	11.02	qfq	1,203,500	14,468,855	-3.01%
2024-06-21	12.28	12.43	12.17	12.31	11.36	qfq	997,558	12,274,997	0.24%
2024-06-20	12.52	12.58	12.26	12.28	11.34	qfq	1,041,596	12,887,995	-2.00%
2024-06-19	12.72	12.75	12.49	12.53	11.57	qfq	959,900	12,079,523	-1.49%
2024-06-18	12.69	12.79	12.65	12.72	11.74	qfq	822,940	10,456,747	0.24%
2024-06-17	12.88	12.89	12.65	12.69	11.72	qfq	1,568,513	19,947,421	-1.25%
2024-06-14	12.93	12.99	12.76	12.85	11.86	qfq	1,944,492	24,991,628	-0.93%
2024-06-13	13.12	13.19	12.92	12.97	11.97	qfq	1,218,200	15,822,196	-1.37%
2024-06-12	13.08	13.26	12.92	13.15	12.14	qfq	1,344,733	17,669,109	0.69%
2024-06-11	13.27	13.30	12.92	13.06	12.06	qfq	1,988,857	25,971,639	-1.51%
2024-06-07	13.33	13.44	13.12	13.26	12.24	qfq	1,770,900	23,459,902	-0.38%
2024-06-06	14.00	14.08	13.26	13.31	12.29	qfq	3,400,801	45,932,887	-4.86%
2024-06-05	14.22	14.22	13.99	13.99	12.92	qfq	790,040	11,136,279	-1.62%
2024-06-04	14.15	14.24	13.96	14.22	13.13	qfq	868,544	12,258,657	0.42%
2024-06-03	14.28	14.35	14.05	14.16	13.07	qfq	1,306,900	18,525,330	-1.05%
2024-05-31	14.24	14.41	14.20	14.31	13.21	qfq	1,497,900	21,423,900	0.35%
2024-05-30	14.11	14.42	14.10	14.26	13.17	qfq	1,130,080	16,127,739	0.42%
2024-05-29	14.20	14.29	14.10	14.20	13.11	qfq	729,800	10,356,760	0.28%
2024-05-28	14.28	14.35	14.13	14.16	13.07	qfq	914,680	13,027,356	-0.63%
2024-05-27	14.39	14.45	14.08	14.25	13.16	qfq	1,299,780	18,458,948	-0.14%
2024-05-24	14.38	14.49	14.24	14.27	13.17	qfq	1,100,800	15,806,773	0.00%
2024-05-23	14.68	14.68	14.22	14.27	13.17	qfq	2,187,240	31,406,661	-2.79%
2024-05-22	14.80	14.92	14.65	14.68	13.55	qfq	1,902,800	28,082,855	-0.94%
2024-05-21	15.25	15.26	14.77	14.82	13.68	qfq	2,097,520	31,303,311	-2.69%
2024-05-20	15.05	15.32	15.00	15.23	14.06	qfq	1,919,914	29,237,661	0.73%
2024-05-17	14.95	15.13	14.80	15.12	13.96	qfq	1,858,838	27,782,161	0.93%
2024-05-16	15.27	15.32	14.96	14.98	13.83	qfq	2,076,559	31,381,963	-1.38%
2024-05-15	15.26	15.30	15.06	15.19	14.02	qfq	1,917,960	29,112,471	-0.46%
2024-05-14	15.51	15.65	15.23	15.26	14.09	qfq	3,080,997	47,326,204	-1.48%
2024-05-13	15.75	15.88	15.38	15.49	14.30	qfq	3,758,792	58,526,004	-1.78%
2024-05-10	15.47	16.04	15.46	15.77	14.56	qfq	6,044,816	95,215,938	2.07%
2024-05-09	15.49	15.59	15.35	15.45	14.26	qfq	3,346,652	51,751,706	-0.13%
2024-05-08	15.61	15.72	15.38	15.47	14.28	qfq	2,636,304	40,884,767	-0.83%
2024-05-07	15.80	15.80	15.25	15.60	14.40	qfq	3,813,644	58,906,102	0.13%
2024-05-06	14.69	15.69	14.67	15.58	14.38	qfq	6,236,968	94,641,181	5.84%
2024-04-30	14.76	14.84	14.53	14.72	13.59	qfq	3,933,845	57,954,326	-0.67%
2024-04-29	14.62	14.98	14.20	14.82	13.68	qfq	6,111,842	89,427,517	-3.89%
2024-04-26	15.43	15.58	15.23	15.42	14.24	qfq	3,036,564	46,775,472	-0.45%
2024-04-25	15.30	15.59	15.23	15.49	14.30	qfq	2,436,507	37,680,347	1.44%
2024-04-24	15.80	15.80	15.11	15.27	14.10	qfq	3,160,133	48,358,786	-3.23%
2024-04-23	15.73	15.90	15.61	15.78	14.57	qfq	2,142,776	33,797,515	-0.44%
2024-04-22	15.81	16.17	15.54	15.85	14.63	qfq	3,640,413	57,586,893	1.34%
2024-04-19	15.26	15.74	15.11	15.64	14.44	qfq	3,187,062	49,427,745	2.89%
2024-04-18	15.10	15.30	15.00	15.20	14.03	qfq	1,852,112	28,113,307	0.60%
2024-04-17	14.75	15.17	14.70	15.11	13.95	qfq	3,142,484	47,183,446	3.14%
2024-04-16	15.40	15.43	14.56	14.65	13.53	qfq	3,672,800	54,365,346	-4.19%
2024-04-15	15.57	15.62	15.03	15.29	14.12	qfq	3,012,819	46,153,941	-1.04%
2024-04-12	15.45	15.55	15.25	15.45	14.26	qfq	1,823,000	28,049,580	0.39%
2024-04-11	15.62	15.69	15.34	15.39	14.21	qfq	2,033,467	31,547,133	-1.16%
2024-04-10	15.72	15.85	15.48	15.57	14.37	qfq	2,455,216	38,447,329	-0.70%
2024-04-09	15.70	15.79	15.39	15.68	14.48	qfq	2,965,010	46,281,638	0.77%
2024-04-08	15.48	15.69	15.34	15.56	14.37	qfq	3,532,399	54,880,162	0.71%
2024-04-03	15.24	15.46	15.09	15.45	14.26	qfq	2,525,712	38,651,113	1.78%
2024-04-02	14.84	15.21	14.80	15.18	14.01	qfq	2,850,694	42,987,595	2.57%
2024-04-01	14.75	15.03	14.65	14.80	13.66	qfq	2,630,954	38,981,392	0.89%
2024-03-29	14.32	14.69	14.31	14.67	13.54	qfq	1,509,882	21,889,581	2.88%
2024-03-28	14.22	14.45	14.16	14.26	13.17	qfq	1,474,580	21,083,105	0.14%
2024-03-27	14.44	14.64	14.24	14.24	13.15	qfq	1,318,200	19,052,640	-2.20%
2024-03-26	14.49	14.64	14.21	14.56	13.44	qfq	1,745,257	25,155,480	1.04%
2024-03-25	14.62	14.73	14.41	14.41	13.30	qfq	1,451,171	21,151,938	-1.91%
2024-03-22	14.99	15.04	14.60	14.69	13.56	qfq	2,091,861	30,908,484	-2.07%
2024-03-21	15.22	15.22	14.80	15.00	13.85	qfq	1,964,945	29,548,940	-0.46%
2024-03-20	15.18	15.28	15.01	15.07	13.91	qfq	2,472,028	37,422,995	0.47%
2024-03-19	14.85	15.11	14.85	15.00	13.85	qfq	2,093,358	31,389,560	0.27%
2024-03-18	14.78	14.98	14.70	14.96	13.81	qfq	2,484,839	36,925,918	1.22%
2024-03-15	14.56	14.82	14.42	14.78	13.65	qfq	2,083,796	30,470,887	1.58%
2024-03-14	14.52	14.71	14.30	14.55	13.43	qfq	2,012,294	29,238,392	-0.34%
2024-03-13	14.62	14.65	14.40	14.60	13.48	qfq	1,461,453	21,255,804	0.21%
2024-03-12	14.43	14.72	14.43	14.57	13.45	qfq	2,529,916	36,842,474	1.25%
2024-03-11	14.25	14.44	14.14	14.39	13.29	qfq	1,850,850	26,416,616	1.34%
2024-03-08	14.15	14.30	14.09	14.20	13.11	qfq	1,416,260	20,093,345	0.14%
2024-03-07	14.11	14.44	14.02	14.18	13.09	qfq	2,377,021	33,854,490	0.71%
2024-03-06	14.00	14.28	14.00	14.08	13.00	qfq	1,555,920	21,977,446	0.28%
2024-03-05	14.32	14.32	14.00	14.04	12.96	qfq	2,542,705	35,815,035	-1.96%
2024-03-04	14.50	14.53	14.23	14.32	13.22	qfq	1,712,681	24,574,311	-0.97%
2024-03-01	14.59	14.69	14.40	14.46	13.35	qfq	2,103,500	30,536,841	-0.14%
2024-02-29	14.07	14.48	14.04	14.48	13.37	qfq	2,511,948	35,914,854	1.83%
2024-02-28	14.72	14.91	14.21	14.22	13.13	qfq	3,011,336	44,023,193	-3.59%
2024-02-27	14.53	14.75	14.41	14.75	13.62	qfq	1,663,584	24,302,628	1.44%
2024-02-26	14.58	14.73	14.33	14.54	13.42	qfq	2,094,227	30,454,885	0.21%
2024-02-23	14.53	14.60	14.20	14.51	13.40	qfq	2,279,520	32,782,333	0.42%
2024-02-22	14.34	14.57	14.24	14.45	13.34	qfq	1,467,444	21,121,877	-0.34%
2024-02-21	14.11	14.79	14.03	14.50	13.39	qfq	2,685,225	38,931,769	1.90%
2024-02-20	14.02	14.36	13.80	14.23	13.14	qfq	2,032,410	28,620,031	0.99%
2024-02-19	14.18	14.47	14.00	14.09	13.01	qfq	3,848,513	54,588,912	0.71%
2024-02-08	12.83	13.99	12.71	13.99	12.92	qfq	5,618,008	76,092,733	9.98%
2024-02-07	12.81	13.11	12.55	12.72	11.74	qfq	3,335,298	42,825,657	-0.55%
2024-02-06	11.86	12.87	11.77	12.79	11.81	qfq	3,087,216	38,102,955	5.27%
2024-02-05	12.52	12.72	11.65	12.15	11.22	qfq	4,099,149	49,430,970	-4.63%
2024-02-02	13.33	13.49	12.38	12.74	11.76	qfq	2,422,353	31,406,640	-4.28%
2024-02-01	13.86	13.86	13.21	13.31	12.29	qfq	3,809,626	51,079,081	-3.55%
2024-01-31	14.16	14.27	13.68	13.80	12.74	qfq	2,279,578	31,780,667	-3.29%
2024-01-30	14.94	14.94	14.23	14.27	13.17	qfq	1,886,621	27,384,049	-4.55%
2024-01-29	15.20	15.31	14.95	14.95	13.80	qfq	1,751,758	26,477,532	-1.25%
2024-01-26	14.98	15.36	14.90	15.14	13.98	qfq	1,702,734	25,841,085	0.60%
2024-01-25	14.50	15.10	14.43	15.05	13.89	qfq	2,452,584	36,398,706	4.08%
2024-01-24	14.40	14.62	13.91	14.46	13.35	qfq	2,169,838	30,981,113	0.91%
2024-01-23	14.50	14.53	13.86	14.33	13.23	qfq	2,588,604	36,810,581	-1.24%
2024-01-22	15.33	15.54	14.40	14.51	13.40	qfq	2,330,562	34,779,126	-6.27%
2024-01-19	15.66	15.98	15.45	15.48	14.29	qfq	1,661,234	25,924,756	-1.90%
2024-01-18	15.71	15.79	15.28	15.78	14.57	qfq	2,273,434	35,239,961	0.19%
2024-01-17	16.05	16.09	15.73	15.75	14.54	qfq	1,058,900	16,874,600	-1.75%
2024-01-16	15.95	16.12	15.78	16.03	14.80	qfq	932,184	14,877,700	0.19%
2024-01-15	16.10	16.28	15.94	16.00	14.77	qfq	1,286,340	20,692,667	-0.31%
2024-01-12	16.03	16.36	15.89	16.05	14.82	qfq	1,380,100	22,361,786	0.12%
2024-01-11	15.94	16.10	15.81	16.03	14.80	qfq	1,019,974	16,279,600	0.63%
2024-01-10	15.95	16.11	15.77	15.93	14.71	qfq	1,144,650	18,275,489	-0.19%
2024-01-09	15.69	15.97	15.52	15.96	14.73	qfq	1,433,689	22,708,798	1.79%
2024-01-08	15.85	15.90	15.62	15.68	14.48	qfq	2,080,909	32,799,066	-0.95%
2024-01-05	16.08	16.09	15.75	15.83	14.61	qfq	1,601,528	25,504,001	-1.37%
2024-01-04	16.04	16.15	15.95	16.05	14.82	qfq	1,568,076	25,175,642	0.19%
2024-01-03	15.89	16.07	15.72	16.02	14.79	qfq	2,069,946	33,057,645	0.95%
2024-01-02	15.73	16.03	15.60	15.87	14.65	qfq	2,258,402	35,861,876	1.08%
2023-12-29	15.71	15.80	15.58	15.70	14.49	qfq	1,284,360	20,166,252	-0.13%
2023-12-28	15.40	15.76	15.21	15.72	14.51	qfq	1,832,708	28,558,890	2.08%
2023-12-27	15.22	15.45	15.02	15.40	14.22	qfq	1,423,900	21,713,136	1.45%
2023-12-26	15.32	15.39	15.05	15.18	14.01	qfq	1,281,268	19,476,894	-0.85%
2023-12-25	15.55	15.55	15.21	15.31	14.13	qfq	902,000	13,797,304	-0.46%
2023-12-22	15.34	15.56	15.20	15.38	14.20	qfq	1,471,540	22,673,359	0.00%
2023-12-21	15.36	15.44	14.99	15.38	14.20	qfq	1,346,972	20,481,362	1.52%
2023-12-20	15.22	15.47	15.14	15.15	13.99	qfq	1,555,744	23,759,753	-0.46%
2023-12-19	15.31	15.40	15.08	15.22	14.05	qfq	1,916,974	29,136,275	-0.65%
2023-12-18	15.55	15.75	15.28	15.32	14.14	qfq	1,327,964	20,488,938	-1.86%
2023-12-15	15.73	15.82	15.54	15.61	14.41	qfq	1,190,357	18,666,264	-0.38%
2023-12-14	15.60	15.93	15.60	15.67	14.47	qfq	928,000	14,609,329	0.58%
2023-12-13	15.79	15.79	15.58	15.58	14.38	qfq	1,113,632	17,478,391	-1.70%
2023-12-12	15.73	15.88	15.63	15.85	14.63	qfq	1,277,400	20,098,640	0.32%
2023-12-11	15.71	15.83	15.53	15.80	14.59	qfq	1,944,900	30,471,697	0.13%
2023-12-08	15.84	16.00	15.74	15.78	14.57	qfq	1,685,400	26,722,160	-1.07%
2023-12-07	16.10	16.10	15.76	15.95	14.73	qfq	1,667,400	26,463,023	-0.93%
2023-12-06	15.87	16.19	15.87	16.10	14.86	qfq	1,200,130	19,287,519	1.07%
2023-12-05	16.19	16.26	15.88	15.93	14.71	qfq	1,790,600	28,736,249	-1.67%
2023-12-04	16.32	16.40	16.19	16.20	14.96	qfq	1,390,351	22,574,223	-0.80%
2023-12-01	16.49	16.52	16.23	16.33	15.08	qfq	1,914,423	31,267,368	-0.67%
2023-11-30	16.62	16.64	16.36	16.44	15.18	qfq	1,367,754	22,515,207	-1.02%
2023-11-29	16.73	16.75	16.60	16.61	15.33	qfq	1,276,070	21,252,110	-0.72%
2023-11-28	16.66	16.79	16.59	16.73	15.45	qfq	1,328,894	22,192,760	0.06%
2023-11-27	16.72	16.78	16.60	16.72	15.44	qfq	1,492,893	24,890,591	0.12%
2023-11-24	16.88	16.88	16.70	16.70	15.42	qfq	1,254,200	21,015,350	-1.07%
2023-11-23	16.72	16.91	16.68	16.88	15.58	qfq	1,595,229	26,794,454	0.78%
2023-11-22	16.91	16.92	16.71	16.75	15.46	qfq	1,250,340	21,013,061	-0.83%
2023-11-21	16.93	17.05	16.81	16.89	15.59	qfq	1,764,160	29,886,288	-0.06%
2023-11-20	16.82	16.94	16.64	16.90	15.60	qfq	1,451,321	24,346,444	0.66%
2023-11-17	16.69	16.79	16.61	16.79	15.50	qfq	1,100,033	18,408,874	0.72%
2023-11-16	16.77	16.82	16.63	16.67	15.39	qfq	1,755,049	29,322,332	-0.60%
2023-11-15	16.71	16.88	16.71	16.77	15.48	qfq	1,767,383	29,704,477	0.78%
2023-11-14	16.74	16.79	16.59	16.64	15.36	qfq	1,839,271	30,635,616	-0.89%
2023-11-13	17.00	17.07	16.58	16.79	15.50	qfq	3,343,077	55,892,651	-1.18%
2023-11-10	16.90	17.02	16.79	16.99	15.69	qfq	1,329,700	22,516,396	0.53%
2023-11-09	16.86	16.96	16.76	16.90	15.60	qfq	1,502,855	25,404,114	0.12%
2023-11-08	16.98	17.02	16.77	16.88	15.58	qfq	1,926,645	32,511,703	-0.76%
2023-11-07	17.10	17.10	16.70	17.01	15.70	qfq	1,808,125	30,552,798	-0.06%
2023-11-06	16.96	17.14	16.91	17.02	15.71	qfq	1,682,500	28,641,983	0.41%
2023-11-03	16.90	17.07	16.85	16.95	15.65	qfq	1,538,599	26,154,058	0.77%
2023-11-02	17.00	17.05	16.82	16.82	15.53	qfq	1,629,938	27,550,117	-0.65%
2023-11-01	17.00	17.10	16.85	16.93	15.63	qfq	2,075,039	35,156,274	-0.76%
2023-10-31	17.50	17.60	16.96	17.06	15.75	qfq	2,791,431	47,806,303	-2.90%
2023-10-30	17.47	17.96	17.47	17.57	16.22	qfq	3,320,225	58,634,646	0.23%
2023-10-27	17.17	17.60	16.98	17.53	16.18	qfq	1,633,208	28,434,032	2.04%
2023-10-26	17.01	17.20	16.81	17.18	15.86	qfq	1,321,190	22,398,164	1.12%
2023-10-25	16.88	17.10	16.80	16.99	15.69	qfq	1,558,280	26,474,516	2.29%
2023-10-24	16.41	16.71	16.21	16.61	15.33	qfq	1,659,200	27,401,249	1.59%
2023-10-23	16.97	16.97	16.22	16.35	15.09	qfq	2,114,331	34,906,723	-3.82%
2023-10-20	16.96	17.25	16.94	17.00	15.69	qfq	1,339,667	22,851,130	-0.29%
2023-10-19	17.15	17.30	17.05	17.05	15.74	qfq	1,441,290	24,709,351	-1.10%
2023-10-18	17.47	17.50	17.12	17.24	15.92	qfq	1,421,251	24,532,108	-1.49%
2023-10-17	17.48	17.58	17.39	17.50	16.16	qfq	742,200	12,975,649	0.11%
2023-10-16	17.70	17.70	17.41	17.48	16.14	qfq	1,100,600	19,245,697	-0.74%
2023-10-13	17.71	17.80	17.51	17.61	16.26	qfq	1,547,231	27,258,305	-1.07%
2023-10-12	17.52	17.84	17.50	17.80	16.43	qfq	1,433,095	25,320,356	1.48%
2023-10-11	17.65	17.75	17.51	17.54	16.19	qfq	942,055	16,609,402	-0.68%
2023-10-10	17.75	17.90	17.63	17.66	16.30	qfq	1,367,814	24,231,520	-0.79%
2023-10-09	17.95	18.28	17.76	17.80	16.43	qfq	1,899,764	34,077,719	-1.22%
2023-09-28	18.00	18.06	17.80	18.02	16.64	qfq	1,257,540	22,633,288	0.90%
2023-09-27	17.68	18.06	17.58	17.86	16.49	qfq	1,520,986	27,156,423	1.02%
2023-09-26	17.83	17.98	17.67	17.68	16.32	qfq	1,598,748	28,490,087	-1.23%
2023-09-25	17.98	18.07	17.83	17.90	16.53	qfq	1,010,767	18,085,489	-0.50%
2023-09-22	17.75	18.02	17.73	17.99	16.61	qfq	1,321,300	23,628,252	0.78%
2023-09-21	17.92	18.02	17.75	17.85	16.48	qfq	1,182,663	21,090,934	-0.61%
2023-09-20	18.01	18.09	17.94	17.96	16.58	qfq	1,107,759	19,951,994	-0.66%
2023-09-19	18.15	18.25	17.96	18.08	16.69	qfq	1,354,067	24,474,143	0.11%
2023-09-18	18.02	18.15	17.92	18.06	16.67	qfq	1,179,448	21,322,212	0.50%
2023-09-15	18.10	18.19	17.96	17.97	16.59	qfq	1,205,300	21,776,893	-0.72%
2023-09-14	18.05	18.30	17.91	18.10	16.71	qfq	1,204,170	21,740,468	0.28%
2023-09-13	18.08	18.29	17.93	18.05	16.66	qfq	1,689,970	30,551,096	-0.44%
2023-09-12	18.01	18.23	17.83	18.13	16.74	qfq	1,731,600	31,309,917	1.12%
2023-09-11	17.85	17.99	17.76	17.93	16.55	qfq	1,408,040	25,204,339	0.96%
2023-09-08	17.89	18.04	17.74	17.76	16.40	qfq	969,205	17,286,010	-0.73%
2023-09-07	18.03	18.29	17.88	17.89	16.52	qfq	2,037,000	36,824,829	-1.27%
2023-09-06	17.98	18.14	17.81	18.12	16.73	qfq	1,789,580	32,283,360	0.78%
2023-09-05	17.90	18.07	17.74	17.98	16.60	qfq	1,887,691	33,894,255	0.45%
2023-09-04	17.80	17.97	17.70	17.90	16.53	qfq	2,060,586	36,783,335	0.56%
2023-09-01	17.73	17.83	17.57	17.80	16.43	qfq	2,238,889	39,622,242	0.56%
2023-08-31	17.67	17.80	17.54	17.70	16.34	qfq	2,295,728	40,547,549	0.28%
2023-08-30	17.87	17.92	17.56	17.65	16.29	qfq	3,512,093	62,118,616	-1.29%
2023-08-29	17.29	17.97	17.01	17.88	16.51	qfq	4,950,961	87,433,649	5.30%
2023-08-28	17.48	17.55	16.89	16.98	15.68	qfq	2,479,971	42,615,113	0.77%
2023-08-25	16.98	17.20	16.77	16.85	15.56	qfq	1,616,927	27,409,542	-0.77%
2023-08-24	16.90	17.07	16.75	16.98	15.68	qfq	879,950	14,891,516	0.83%
2023-08-23	17.17	17.17	16.75	16.84	15.55	qfq	1,400,312	23,790,909	-1.75%
2023-08-22	17.18	17.35	16.77	17.14	15.82	qfq	2,160,860	36,757,637	-0.35%
2023-08-21	17.43	17.53	17.15	17.20	15.88	qfq	1,953,152	33,830,859	-1.32%
2023-08-18	17.45	17.66	17.43	17.43	16.09	qfq	1,457,586	25,581,981	-0.34%
2023-08-17	17.42	17.52	17.20	17.49	16.15	qfq	1,297,740	22,525,852	-0.23%
2023-08-16	17.58	17.66	17.42	17.53	16.18	qfq	1,547,661	27,184,289	-0.11%
2023-08-15	17.68	17.68	17.40	17.55	16.20	qfq	1,224,500	21,477,119	-0.40%
2023-08-14	17.71	17.71	17.27	17.62	16.27	qfq	2,108,476	36,866,186	-0.56%
2023-08-11	18.01	18.06	17.69	17.72	16.36	qfq	1,295,376	23,066,844	-1.72%
2023-08-10	17.81	18.05	17.78	18.03	16.65	qfq	1,115,167	20,027,864	0.84%
2023-08-09	18.04	18.18	17.81	17.88	16.51	qfq	1,182,220	21,163,623	-1.16%
2023-08-08	18.08	18.18	17.66	18.09	16.70	qfq	1,935,600	34,637,157	0.50%
2023-08-07	18.10	18.11	17.88	18.00	16.62	qfq	1,879,460	33,792,350	-0.61%
2023-08-04	18.15	18.33	18.01	18.11	16.72	qfq	1,770,047	32,061,680	-0.22%
2023-08-03	18.32	18.32	18.11	18.15	16.76	qfq	1,437,842	26,114,492	-0.93%
2023-08-02	18.36	18.47	18.20	18.32	16.91	qfq	1,714,654	31,388,569	-0.54%
2023-08-01	18.39	18.58	18.33	18.42	17.01	qfq	2,668,801	49,248,558	0.16%
2023-07-31	18.42	18.61	18.30	18.39	16.98	qfq	2,161,286	39,824,395	-0.16%
2023-07-28	18.33	18.50	18.04	18.42	17.01	qfq	1,715,129	31,518,496	0.33%
2023-07-27	18.57	18.60	18.30	18.36	16.95	qfq	1,502,104	27,699,453	-0.70%
2023-07-26	18.39	18.60	18.39	18.49	17.07	qfq	2,019,072	37,341,203	0.60%
2023-07-25	18.55	18.78	18.32	18.38	16.97	qfq	2,378,600	43,859,073	-0.86%
2023-07-24	18.44	18.63	18.38	18.54	17.12	qfq	2,172,974	40,239,081	0.60%
2023-07-21	18.30	18.63	18.30	18.43	17.01	qfq	2,156,710	39,847,421	0.38%
2023-07-20	18.33	18.71	18.25	18.36	16.95	qfq	2,611,215	48,310,756	0.16%
2023-07-19	18.24	18.35	18.16	18.33	16.92	qfq	1,404,392	25,685,730	0.22%
2023-07-18	18.09	18.32	18.02	18.29	16.89	qfq	1,710,317	31,153,078	0.88%
2023-07-17	18.06	18.15	17.86	18.13	16.74	qfq	1,764,618	31,795,245	-0.33%