SECURITY DETAIL · RAW DATA

华体科技603679.SH

ASSECNYSTOCK

最近收盘价16.002026-07-17

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）10,626,369

成交额（元）178,289,845

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 1 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
2024-06-14	2024-06-20	cash_dividend	0.18	—	—	—	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	17.83	18.26	16.00	16.00	16.00	qfq	10,626,369	178,289,845	-10.01%
2026-07-16	17.62	18.22	17.00	17.78	17.78	qfq	4,213,700	75,133,760	-0.06%
2026-07-15	18.43	18.79	17.74	17.79	17.79	qfq	5,066,500	92,040,668	-2.79%
2026-07-14	19.32	19.32	17.80	18.30	18.30	qfq	7,117,843	130,164,608	-3.79%
2026-07-13	19.00	20.18	18.57	19.02	19.02	qfq	9,722,020	189,293,909	0.74%
2026-07-10	18.10	19.40	17.95	18.88	18.88	qfq	6,431,323	121,209,269	4.02%
2026-07-09	18.81	18.86	17.72	18.15	18.15	qfq	6,645,745	121,163,194	-3.61%
2026-07-08	18.97	19.58	18.51	18.83	18.83	qfq	6,491,623	122,712,340	-1.52%
2026-07-07	17.86	19.65	17.85	19.12	19.12	qfq	12,507,155	236,930,509	3.97%
2026-07-06	20.24	20.48	18.39	18.39	18.39	qfq	12,553,364	239,055,914	-9.99%
2026-07-03	20.32	20.78	19.88	20.43	20.43	qfq	5,653,472	115,212,908	0.99%
2026-07-02	20.41	20.98	20.10	20.23	20.23	qfq	6,650,113	136,465,715	-1.08%
2026-07-01	20.20	20.63	19.90	20.45	20.45	qfq	5,653,874	114,974,057	1.34%
2026-06-30	19.64	20.54	19.40	20.18	20.18	qfq	6,684,253	133,489,275	2.44%
2026-06-29	20.51	20.90	19.19	19.70	19.70	qfq	8,940,188	177,881,786	-3.90%
2026-06-26	21.27	21.33	20.26	20.50	20.50	qfq	9,648,619	200,056,731	-3.35%
2026-06-25	20.83	21.74	20.55	21.21	21.21	qfq	11,450,327	242,107,135	1.58%
2026-06-24	20.34	21.27	20.31	20.88	20.88	qfq	8,690,429	179,465,400	-1.00%
2026-06-23	20.55	21.65	20.43	21.09	21.09	qfq	13,312,692	282,226,180	1.59%
2026-06-22	21.87	22.28	20.03	20.76	20.76	qfq	20,285,127	425,619,846	-3.13%
2026-06-18	19.29	21.43	19.11	21.43	21.43	qfq	9,969,388	204,122,961	10.01%
2026-06-17	19.30	19.52	19.05	19.48	19.48	qfq	6,400,000	123,295,727	0.72%
2026-06-16	19.20	19.78	19.13	19.34	19.34	qfq	7,359,048	142,526,449	-0.31%
2026-06-15	18.67	19.49	18.55	19.40	19.40	qfq	11,693,141	223,471,920	3.91%
2026-06-12	18.59	19.00	18.30	18.67	18.67	qfq	9,184,909	171,063,503	0.43%
2026-06-11	18.34	18.78	18.07	18.59	18.59	qfq	10,595,622	195,622,144	1.86%
2026-06-10	18.10	19.52	17.86	18.25	18.25	qfq	16,237,777	300,298,909	2.18%
2026-06-09	17.00	17.93	16.77	17.86	17.86	qfq	14,196,262	249,288,345	6.82%
2026-06-08	15.90	17.60	15.90	16.72	16.72	qfq	8,790,520	147,550,934	1.33%
2026-06-05	16.32	16.70	15.55	16.50	16.50	qfq	5,543,245	90,136,085	1.10%
2026-06-04	16.45	16.84	16.16	16.32	16.32	qfq	4,571,240	74,859,157	-1.69%
2026-06-03	16.54	16.87	16.38	16.60	16.60	qfq	5,187,340	86,308,152	0.24%
2026-06-02	16.80	17.13	16.22	16.56	16.56	qfq	6,385,915	106,049,865	-1.72%
2026-06-01	16.90	17.72	16.80	16.85	16.85	qfq	5,844,917	100,515,010	-1.29%
2026-05-29	17.88	18.12	16.90	17.07	17.07	qfq	7,304,148	127,604,382	-4.37%
2026-05-28	17.53	17.97	17.30	17.85	17.85	qfq	7,456,629	132,192,636	0.85%
2026-05-27	17.70	18.13	17.52	17.70	17.70	qfq	5,914,600	105,208,793	-1.12%
2026-05-26	18.14	18.77	17.51	17.90	17.90	qfq	8,019,781	143,186,726	-1.81%
2026-05-25	17.56	18.50	17.38	18.23	18.23	qfq	10,242,846	184,830,552	3.23%
2026-05-22	16.85	18.10	16.85	17.66	17.66	qfq	10,314,293	180,926,746	5.94%
2026-05-21	17.41	17.75	16.59	16.67	16.67	qfq	8,353,744	143,801,234	-4.42%
2026-05-20	17.55	17.60	17.18	17.44	17.44	qfq	8,130,617	140,998,573	-1.58%
2026-05-19	17.54	17.96	17.29	17.72	17.72	qfq	9,694,883	170,565,001	0.23%
2026-05-18	17.69	18.08	17.32	17.68	17.68	qfq	12,398,365	219,282,338	-1.01%
2026-05-15	18.04	18.37	17.67	17.86	17.86	qfq	14,238,122	256,076,579	-0.50%
2026-05-14	17.72	18.40	16.89	17.95	17.95	qfq	27,886,381	501,234,697	1.53%
2026-05-13	16.07	17.68	16.04	17.68	17.68	qfq	17,694,332	305,791,469	10.02%
2026-05-12	16.26	16.48	15.94	16.07	16.07	qfq	6,024,071	97,228,260	-0.92%
2026-05-11	15.76	16.39	15.71	16.22	16.22	qfq	10,233,762	164,556,030	4.51%
2026-05-08	15.51	15.64	15.23	15.52	15.52	qfq	4,234,662	65,390,271	0.06%
2026-05-07	15.18	15.65	15.17	15.51	15.51	qfq	5,419,083	84,073,503	2.24%
2026-05-06	15.07	15.25	14.96	15.17	15.17	qfq	5,450,091	82,600,784	1.47%
2026-04-30	14.75	15.05	14.65	14.95	14.95	qfq	5,585,048	83,250,089	2.33%
2026-04-29	14.09	14.76	14.09	14.61	14.61	qfq	6,085,847	88,837,227	2.17%
2026-04-28	13.80	14.60	13.80	14.30	14.30	qfq	9,347,628	134,224,864	2.80%
2026-04-27	13.61	13.97	13.48	13.91	13.91	qfq	4,436,300	61,078,367	2.13%
2026-04-24	13.60	13.76	13.43	13.62	13.62	qfq	3,709,077	50,356,429	-0.80%
2026-04-23	14.22	14.22	13.61	13.73	13.73	qfq	6,123,013	84,569,056	-3.45%
2026-04-22	14.06	14.37	13.88	14.22	14.22	qfq	4,139,822	58,496,058	0.85%
2026-04-21	14.20	14.25	13.93	14.10	14.10	qfq	5,654,520	79,535,197	-0.91%
2026-04-20	14.16	14.24	14.01	14.23	14.23	qfq	3,560,408	50,349,563	0.49%
2026-04-17	14.11	14.22	13.83	14.16	14.16	qfq	4,003,970	56,240,342	0.50%
2026-04-16	13.70	14.16	13.56	14.09	14.09	qfq	5,329,038	74,210,503	2.77%
2026-04-15	13.88	14.13	13.63	13.71	13.71	qfq	4,761,000	66,079,222	-1.01%
2026-04-14	14.00	14.05	13.67	13.85	13.85	qfq	4,015,986	55,552,881	0.00%
2026-04-13	13.60	14.03	13.40	13.85	13.85	qfq	5,668,143	78,294,015	1.24%
2026-04-10	13.96	13.96	13.63	13.68	13.68	qfq	5,231,146	72,036,230	1.56%
2026-04-09	13.35	13.66	13.16	13.47	13.47	qfq	7,254,367	97,426,609	-0.07%
2026-04-08	13.05	13.48	13.05	13.48	13.48	qfq	6,539,179	87,118,132	5.81%
2026-04-07	12.89	12.97	12.66	12.74	12.74	qfq	6,537,716	83,836,843	-0.23%
2026-04-03	13.90	14.00	12.75	12.77	12.77	qfq	13,230,492	174,718,383	-8.66%
2026-04-02	14.57	15.28	13.84	13.98	13.98	qfq	18,223,734	265,333,578	-3.79%
2026-04-01	14.07	14.59	13.92	14.53	14.53	qfq	7,675,708	109,584,650	4.83%
2026-03-31	14.33	14.35	13.70	13.86	13.86	qfq	7,127,573	99,489,537	-2.39%
2026-03-30	14.28	14.45	13.95	14.20	14.20	qfq	5,081,347	71,941,285	-1.53%
2026-03-27	14.00	14.60	13.85	14.42	14.42	qfq	5,737,010	81,866,484	1.69%
2026-03-26	14.91	14.91	14.04	14.18	14.18	qfq	6,310,180	90,641,788	-4.58%
2026-03-25	14.67	15.02	14.67	14.86	14.86	qfq	5,286,490	78,682,355	1.85%
2026-03-24	14.18	14.77	13.92	14.59	14.59	qfq	7,345,558	105,229,374	4.21%
2026-03-23	14.51	14.88	13.78	14.00	14.00	qfq	8,269,163	118,628,608	-6.35%
2026-03-20	15.80	16.16	14.93	14.95	14.95	qfq	7,473,955	114,652,827	-4.53%
2026-03-19	15.53	16.09	15.40	15.66	15.66	qfq	6,742,113	106,346,267	-0.32%
2026-03-18	15.36	15.78	15.20	15.71	15.71	qfq	5,988,766	93,061,822	2.48%
2026-03-17	16.00	16.05	15.29	15.33	15.33	qfq	7,126,939	111,208,037	-3.46%
2026-03-16	16.25	16.64	15.79	15.88	15.88	qfq	14,375,476	230,314,359	-4.28%
2026-03-13	15.80	17.10	15.49	16.59	16.59	qfq	22,093,892	363,816,592	2.34%
2026-03-12	15.38	16.60	15.25	16.21	16.21	qfq	18,440,577	295,259,660	5.40%
2026-03-11	15.44	15.75	15.25	15.38	15.38	qfq	4,459,241	68,926,144	-0.52%
2026-03-10	15.15	15.54	15.15	15.46	15.46	qfq	4,883,136	75,097,619	3.14%
2026-03-09	14.90	15.09	14.55	14.99	14.99	qfq	5,310,278	78,625,974	-1.12%
2026-03-06	14.79	15.27	14.62	15.16	15.16	qfq	4,806,610	72,168,826	2.02%
2026-03-05	14.79	15.05	14.76	14.86	14.86	qfq	6,008,959	89,522,700	2.98%
2026-03-04	14.60	14.86	14.31	14.43	14.43	qfq	6,609,772	96,133,622	-2.50%
2026-03-03	15.74	15.83	14.74	14.80	14.80	qfq	8,081,200	122,738,550	-5.85%
2026-03-02	16.38	16.47	15.70	15.72	15.72	qfq	9,371,814	150,032,341	-5.64%
2026-02-27	16.80	16.80	16.33	16.66	16.66	qfq	8,283,202	136,908,276	-0.60%
2026-02-26	16.57	17.00	16.50	16.76	16.76	qfq	9,574,823	160,397,098	0.66%
2026-02-25	16.36	17.08	16.28	16.65	16.65	qfq	10,757,876	178,890,174	1.71%
2026-02-24	16.16	16.44	16.16	16.37	16.37	qfq	5,515,565	90,045,504	1.30%
2026-02-13	16.00	16.24	15.82	16.16	16.16	qfq	4,242,140	68,257,363	1.13%
2026-02-12	16.15	16.20	15.83	15.98	15.98	qfq	3,684,316	59,027,382	-0.50%
2026-02-11	16.43	16.43	16.05	16.06	16.06	qfq	4,027,800	65,174,710	-1.77%
2026-02-10	16.16	16.44	16.02	16.35	16.35	qfq	5,096,093	83,122,314	1.36%
2026-02-09	16.05	16.17	15.88	16.13	16.13	qfq	4,702,607	75,569,910	2.02%
2026-02-06	15.53	15.93	15.45	15.81	15.81	qfq	4,654,100	73,317,869	0.70%
2026-02-05	15.89	15.99	15.59	15.70	15.70	qfq	5,063,860	79,783,739	-1.44%
2026-02-04	15.73	16.16	15.62	15.93	15.93	qfq	5,369,884	85,605,016	1.40%
2026-02-03	15.45	15.83	15.43	15.71	15.71	qfq	4,820,500	75,445,980	2.68%
2026-02-02	15.55	16.01	15.30	15.30	15.30	qfq	6,713,862	105,091,110	-1.42%
2026-01-30	15.56	15.75	15.23	15.52	15.52	qfq	7,413,000	114,615,626	-1.02%
2026-01-29	15.84	16.45	15.40	15.68	15.68	qfq	10,399,479	166,331,727	0.06%
2026-01-28	16.07	16.23	15.63	15.67	15.67	qfq	6,779,800	107,229,732	-2.49%
2026-01-27	16.25	16.39	15.66	16.07	16.07	qfq	7,738,724	123,632,964	-2.13%
2026-01-26	16.62	16.70	15.90	16.42	16.42	qfq	12,071,302	196,855,472	-2.20%
2026-01-23	16.55	16.91	16.44	16.79	16.79	qfq	8,364,000	139,670,894	2.19%
2026-01-22	16.37	16.50	16.16	16.43	16.43	qfq	6,378,400	104,507,462	1.11%
2026-01-21	16.21	16.44	16.03	16.25	16.25	qfq	5,548,500	90,289,653	-0.73%
2026-01-20	16.91	16.91	16.20	16.37	16.37	qfq	8,709,082	143,406,774	-3.31%
2026-01-19	16.72	16.96	16.49	16.93	16.93	qfq	8,918,870	149,878,591	1.32%
2026-01-16	17.01	17.18	16.37	16.71	16.71	qfq	11,366,600	189,117,422	-1.76%
2026-01-15	17.15	17.80	16.81	17.01	17.01	qfq	14,106,100	242,744,425	-1.51%
2026-01-14	17.38	17.70	17.01	17.27	17.27	qfq	18,450,522	319,895,188	-1.03%
2026-01-13	17.85	18.31	17.28	17.45	17.45	qfq	19,304,796	340,059,929	-2.13%
2026-01-12	17.62	17.96	17.41	17.83	17.83	qfq	26,356,622	466,710,443	-0.78%
2026-01-09	17.30	18.80	17.17	17.97	17.97	qfq	30,783,383	552,074,511	5.15%
2026-01-08	16.77	17.18	16.63	17.09	17.09	qfq	18,150,020	307,864,666	2.21%
2026-01-07	16.49	17.24	16.28	16.72	16.72	qfq	19,906,836	332,286,698	1.46%
2026-01-06	16.13	16.64	16.00	16.48	16.48	qfq	16,205,097	264,960,011	2.23%
2026-01-05	16.16	16.33	16.02	16.12	16.12	qfq	15,295,056	247,240,856	-0.25%
2025-12-31	15.63	16.46	15.46	16.16	16.16	qfq	23,643,138	377,173,098	1.89%
2025-12-30	15.51	16.30	15.42	15.86	15.86	qfq	19,751,378	312,738,897	1.02%
2025-12-29	15.65	15.97	15.48	15.70	15.70	qfq	17,350,833	273,330,435	0.96%
2025-12-26	15.75	15.94	15.49	15.55	15.55	qfq	18,291,474	286,686,047	-2.02%
2025-12-25	15.41	16.05	15.20	15.87	15.87	qfq	25,450,675	397,323,902	2.99%
2025-12-24	15.20	15.63	15.02	15.41	15.41	qfq	22,896,243	351,624,001	-1.53%
2025-12-23	16.35	16.49	15.65	15.65	15.65	qfq	43,083,459	685,921,234	-10.01%
2025-12-22	21.24	21.24	17.39	17.39	17.39	qfq	60,598,552	1,140,072,719	-9.94%
2025-12-19	19.31	19.31	19.31	19.31	19.31	qfq	10,357,765	200,008,442	10.03%
2025-12-18	15.93	17.55	15.77	17.55	17.55	qfq	22,149,135	377,909,634	10.03%
2025-12-17	15.73	16.46	15.05	15.95	15.95	qfq	12,016,004	189,607,021	-0.25%
2025-12-16	16.10	16.48	15.82	15.99	15.99	qfq	6,910,546	110,928,817	-0.06%
2025-12-15	16.10	16.27	15.85	16.00	16.00	qfq	8,128,779	130,612,003	-0.56%
2025-12-12	15.48	16.62	15.36	16.09	16.09	qfq	11,881,340	190,835,116	3.87%
2025-12-11	15.37	16.38	15.25	15.49	15.49	qfq	9,245,572	145,736,894	0.26%
2025-12-10	15.82	15.82	15.34	15.45	15.45	qfq	4,440,500	68,939,945	-2.40%
2025-12-09	15.91	15.96	15.75	15.83	15.83	qfq	5,797,000	91,763,534	-0.50%
2025-12-08	15.72	16.36	15.67	15.91	15.91	qfq	6,337,600	101,886,067	2.32%
2025-12-05	15.23	15.60	15.11	15.55	15.55	qfq	3,263,100	50,268,631	2.10%
2025-12-04	15.61	15.61	15.13	15.23	15.23	qfq	3,389,081	51,889,749	-1.93%
2025-12-03	15.61	15.70	15.28	15.53	15.53	qfq	4,074,685	63,234,975	-0.70%
2025-12-02	15.66	16.15	15.26	15.64	15.64	qfq	4,284,870	67,112,669	-0.26%
2025-12-01	15.98	15.98	15.64	15.68	15.68	qfq	4,573,495	72,350,756	-1.57%
2025-11-28	15.29	16.22	15.23	15.93	15.93	qfq	6,248,300	98,331,016	4.05%
2025-11-27	15.25	15.50	15.24	15.31	15.31	qfq	2,390,400	36,755,663	0.00%
2025-11-26	15.52	15.81	15.16	15.31	15.31	qfq	3,257,900	50,476,611	-0.97%
2025-11-25	15.23	15.84	15.23	15.46	15.46	qfq	3,805,000	59,211,475	1.64%
2025-11-24	14.82	15.30	14.80	15.21	15.21	qfq	5,201,800	78,514,575	1.40%
2025-11-21	16.15	16.15	14.58	15.00	15.00	qfq	7,600,200	114,903,837	-4.70%
2025-11-20	16.43	16.43	15.60	15.74	15.74	qfq	4,614,300	73,641,677	-2.84%
2025-11-19	16.72	16.72	15.80	16.20	16.20	qfq	4,786,300	77,041,910	-2.76%
2025-11-18	17.08	17.08	16.48	16.66	16.66	qfq	4,002,300	66,690,305	-2.40%
2025-11-17	16.98	17.16	16.64	17.07	17.07	qfq	4,435,100	75,049,760	1.01%
2025-11-14	17.01	17.15	16.86	16.90	16.90	qfq	2,467,800	41,883,084	-1.46%
2025-11-13	16.77	17.30	16.75	17.15	17.15	qfq	4,559,400	77,797,383	1.72%
2025-11-12	17.08	17.19	16.54	16.86	16.86	qfq	4,385,961	73,512,931	-1.17%
2025-11-11	17.31	17.31	16.97	17.06	17.06	qfq	4,064,200	69,495,571	-0.76%
2025-11-10	17.57	17.80	17.14	17.19	17.19	qfq	6,423,400	111,850,122	-1.60%
2025-11-07	17.27	17.83	16.92	17.47	17.47	qfq	8,502,290	147,182,504	0.63%
2025-11-06	17.40	17.49	17.13	17.36	17.36	qfq	5,462,600	94,591,036	-0.23%
2025-11-05	16.60	17.43	16.52	17.40	17.40	qfq	8,772,880	149,654,157	4.19%
2025-11-04	16.77	16.91	16.57	16.70	16.70	qfq	3,537,840	59,296,766	-0.48%
2025-11-03	16.49	16.92	16.40	16.78	16.78	qfq	4,716,360	78,637,234	1.76%
2025-10-31	16.27	16.52	16.19	16.49	16.49	qfq	3,592,000	58,904,962	1.85%
2025-10-30	16.42	16.49	16.17	16.19	16.19	qfq	3,343,698	54,477,187	-1.40%
2025-10-29	16.70	16.70	16.13	16.42	16.42	qfq	4,998,248	81,574,017	0.12%
2025-10-28	16.50	16.62	15.90	16.40	16.40	qfq	4,954,900	81,214,963	-1.32%
2025-10-27	16.48	16.74	16.34	16.62	16.62	qfq	6,371,041	105,551,301	1.34%
2025-10-24	16.26	16.77	16.21	16.40	16.40	qfq	6,782,840	112,131,464	1.30%
2025-10-23	16.16	16.24	15.85	16.19	16.19	qfq	2,860,400	45,849,091	-0.12%
2025-10-22	16.03	16.39	15.95	16.21	16.21	qfq	2,948,148	47,851,299	0.56%
2025-10-21	15.90	16.12	15.73	16.12	16.12	qfq	3,824,200	60,992,536	2.35%
2025-10-20	15.70	15.97	15.70	15.75	15.75	qfq	3,836,900	60,675,047	0.32%
2025-10-17	16.09	16.41	15.60	15.70	15.70	qfq	5,565,500	88,697,557	-3.68%
2025-10-16	16.53	17.19	16.16	16.30	16.30	qfq	9,058,000	149,667,238	0.12%
2025-10-15	15.99	16.29	15.82	16.28	16.28	qfq	3,424,620	55,086,702	1.81%
2025-10-14	16.60	16.68	15.96	15.99	15.99	qfq	3,875,140	62,877,454	-2.14%
2025-10-13	15.78	16.52	15.39	16.34	16.34	qfq	5,342,219	86,332,788	1.05%
2025-10-10	16.01	16.46	15.71	16.17	16.17	qfq	4,940,341	79,899,974	-0.80%
2025-10-09	16.68	16.78	16.25	16.30	16.30	qfq	6,361,700	104,459,542	0.06%
2025-09-30	15.77	16.99	15.77	16.29	16.29	qfq	11,124,025	183,127,591	3.76%
2025-09-29	15.61	15.74	15.16	15.70	15.70	qfq	3,796,900	59,109,778	1.62%
2025-09-26	15.55	15.65	15.27	15.45	15.45	qfq	3,780,800	58,569,366	-0.77%
2025-09-25	15.80	16.11	15.56	15.57	15.57	qfq	3,881,260	61,161,118	-1.46%
2025-09-24	15.40	15.83	15.20	15.80	15.80	qfq	4,586,400	71,771,795	2.40%
2025-09-23	16.21	16.21	15.00	15.43	15.43	qfq	7,180,740	110,695,117	-4.34%
2025-09-22	15.78	16.32	15.61	16.13	16.13	qfq	5,299,755	85,187,954	2.22%
2025-09-19	15.77	15.90	15.40	15.78	15.78	qfq	5,678,600	89,095,995	0.25%
2025-09-18	16.15	16.17	15.47	15.74	15.74	qfq	5,591,315	88,854,700	-2.18%
2025-09-17	16.28	16.36	16.05	16.09	16.09	qfq	4,151,100	67,171,628	-0.80%
2025-09-16	16.02	16.22	15.92	16.22	16.22	qfq	4,064,480	65,393,357	1.50%
2025-09-15	16.26	16.33	15.90	15.98	15.98	qfq	3,929,700	62,888,132	-1.54%
2025-09-12	16.38	16.58	16.13	16.23	16.23	qfq	4,772,700	77,619,362	-0.92%
2025-09-11	16.39	16.49	16.12	16.38	16.38	qfq	4,097,700	67,012,944	-0.06%
2025-09-10	16.47	16.76	16.26	16.39	16.39	qfq	4,981,000	81,908,181	0.37%
2025-09-09	16.74	16.74	16.16	16.33	16.33	qfq	4,307,120	70,602,641	-0.85%
2025-09-08	16.75	16.75	16.11	16.47	16.47	qfq	4,632,725	75,835,550	0.30%
2025-09-05	16.16	16.49	15.81	16.42	16.42	qfq	4,447,480	72,319,477	1.67%
2025-09-04	16.33	16.56	15.83	16.15	16.15	qfq	5,276,160	85,770,728	-0.86%
2025-09-03	16.71	16.98	16.24	16.29	16.29	qfq	5,387,000	89,013,285	-2.34%
2025-09-02	17.31	17.31	16.50	16.68	16.68	qfq	6,974,520	116,887,337	-3.64%
2025-09-01	16.88	17.71	16.88	17.31	17.31	qfq	10,160,836	175,500,880	2.67%
2025-08-29	17.17	17.32	16.78	16.86	16.86	qfq	7,471,054	126,668,704	-2.71%
2025-08-28	17.54	17.54	16.72	17.33	17.33	qfq	8,684,168	149,043,646	0.76%
2025-08-27	18.03	18.03	17.19	17.20	17.20	qfq	10,855,980	190,595,876	-3.26%
2025-08-26	17.20	18.10	17.06	17.78	17.78	qfq	14,962,261	264,394,267	3.37%
2025-08-25	17.93	18.02	17.00	17.20	17.20	qfq	18,020,020	313,204,928	-4.18%
2025-08-22	19.17	19.17	17.21	17.95	17.95	qfq	18,683,960	333,262,894	-4.37%
2025-08-21	18.88	19.31	18.70	18.77	18.77	qfq	10,773,448	204,867,248	-1.16%
2025-08-20	19.89	20.35	18.53	18.99	18.99	qfq	20,648,056	398,151,435	-2.72%
2025-08-19	18.62	19.66	18.26	19.52	19.52	qfq	18,079,880	348,065,974	4.83%
2025-08-18	17.43	19.16	17.43	18.62	18.62	qfq	22,027,780	409,712,405	6.89%
2025-08-15	16.20	17.50	16.19	17.42	17.42	qfq	13,905,781	235,422,277	7.40%
2025-08-14	16.68	16.98	16.21	16.22	16.22	qfq	9,998,488	165,578,680	-2.05%
2025-08-13	16.80	17.15	16.51	16.56	16.56	qfq	9,527,800	159,333,209	-1.19%
2025-08-12	16.61	16.88	16.51	16.76	16.76	qfq	9,762,900	163,057,563	0.48%
2025-08-11	16.49	16.90	16.14	16.68	16.68	qfq	11,743,620	195,734,150	1.83%
2025-08-08	15.76	16.70	15.61	16.38	16.38	qfq	12,246,746	198,212,424	3.80%
2025-08-07	15.50	15.88	15.40	15.78	15.78	qfq	8,495,080	133,199,730	1.87%
2025-08-06	15.38	15.51	15.20	15.49	15.49	qfq	5,374,780	82,655,236	0.78%
2025-08-05	15.38	15.43	15.21	15.37	15.37	qfq	6,274,560	96,192,945	1.59%
2025-08-04	15.05	15.18	14.75	15.13	15.13	qfq	6,572,200	98,540,733	2.23%
2025-08-01	14.71	14.86	14.60	14.80	14.80	qfq	4,478,500	66,127,487	0.61%
2025-07-31	14.71	15.07	14.63	14.71	14.71	qfq	6,560,380	97,548,994	-0.14%
2025-07-30	14.88	15.00	14.60	14.73	14.73	qfq	4,325,860	63,988,095	-0.94%
2025-07-29	14.92	15.15	14.76	14.87	14.87	qfq	5,400,460	80,523,611	0.00%
2025-07-28	14.62	14.99	14.62	14.87	14.87	qfq	4,341,060	64,367,221	-0.07%
2025-07-25	14.93	14.93	14.77	14.88	14.88	qfq	3,714,300	55,120,519	0.07%
2025-07-24	14.69	14.89	14.54	14.87	14.87	qfq	5,719,500	84,352,087	2.41%
2025-07-23	14.68	14.73	14.51	14.52	14.52	qfq	4,252,600	61,956,879	-1.02%
2025-07-22	14.73	14.82	14.60	14.67	14.67	qfq	5,008,940	73,589,216	-0.61%
2025-07-21	14.53	14.85	14.50	14.76	14.76	qfq	5,732,940	84,441,085	1.51%
2025-07-18	14.40	14.59	14.39	14.54	14.54	qfq	3,769,040	54,603,925	0.07%
2025-07-17	14.53	14.60	14.42	14.53	14.53	qfq	4,724,400	68,630,216	-0.21%
2025-07-16	14.27	14.71	14.10	14.56	14.56	qfq	9,299,999	135,005,444	2.82%
2025-07-15	14.17	14.25	13.67	14.16	14.16	qfq	10,340,739	144,891,408	-2.34%
2025-07-14	14.52	14.80	14.40	14.50	14.50	qfq	8,397,200	122,602,030	-0.21%
2025-07-11	14.60	14.77	14.50	14.53	14.53	qfq	7,175,240	104,654,895	0.14%
2025-07-10	14.56	14.62	14.35	14.51	14.51	qfq	7,584,820	109,807,933	0.00%
2025-07-09	14.32	15.01	14.32	14.51	14.51	qfq	15,384,478	225,702,521	1.82%
2025-07-08	14.08	14.29	14.05	14.25	14.25	qfq	5,037,800	71,582,247	1.21%
2025-07-07	14.08	14.12	13.95	14.08	14.08	qfq	4,073,631	57,141,408	0.57%
2025-07-04	14.08	14.21	13.91	14.00	14.00	qfq	5,752,880	80,805,040	-0.85%
2025-07-03	14.00	14.25	14.00	14.12	14.12	qfq	6,008,880	85,101,123	1.00%
2025-07-02	14.07	14.08	13.85	13.98	13.98	qfq	3,848,200	53,626,097	-0.71%
2025-07-01	14.25	14.29	13.89	14.08	14.08	qfq	5,655,000	79,578,521	-0.98%
2025-06-30	14.15	14.28	14.06	14.22	14.22	qfq	5,926,500	84,154,146	1.50%
2025-06-27	14.10	14.18	13.87	14.01	14.01	qfq	4,680,600	65,495,144	-0.64%
2025-06-26	14.15	14.25	13.99	14.10	14.10	qfq	5,314,420	74,993,840	-0.07%
2025-06-25	14.30	14.38	14.00	14.11	14.11	qfq	6,827,920	96,614,529	-0.49%
2025-06-24	14.11	14.28	14.05	14.18	14.18	qfq	7,406,760	105,071,273	0.78%
2025-06-23	13.35	14.09	13.35	14.07	14.07	qfq	7,117,100	98,680,561	3.99%
2025-06-20	13.51	13.75	13.37	13.53	13.53	qfq	5,028,830	68,273,560	-0.29%
2025-06-19	14.05	14.10	13.54	13.57	13.57	qfq	6,334,853	87,375,940	-3.00%
2025-06-18	13.96	14.14	13.93	13.99	13.99	qfq	4,685,254	65,611,437	-0.57%
2025-06-17	14.20	14.25	13.93	14.07	14.07	qfq	6,969,680	97,818,804	-0.64%
2025-06-16	13.79	14.40	13.66	14.16	14.16	qfq	10,392,713	146,994,179	2.09%
2025-06-13	14.29	14.29	13.72	13.87	13.87	qfq	11,332,000	158,102,756	-1.56%
2025-06-12	14.39	14.48	14.07	14.09	14.09	qfq	16,411,420	232,921,499	-4.15%
2025-06-11	15.41	15.49	14.70	14.70	14.70	qfq	28,611,291	428,881,827	-8.13%
2025-06-10	15.01	16.26	14.80	16.00	16.00	qfq	44,475,343	691,186,044	5.54%
2025-06-09	16.29	16.75	14.90	15.16	15.16	qfq	46,507,844	730,934,391	-2.82%
2025-06-06	15.60	15.60	15.60	15.60	15.60	qfq	6,247,104	97,454,822	10.01%
2025-06-05	12.90	14.18	12.78	14.18	14.18	qfq	11,283,966	155,251,940	10.01%
2025-06-04	12.80	13.08	12.77	12.89	12.89	qfq	2,721,800	35,045,716	1.02%
2025-06-03	12.78	12.94	12.63	12.76	12.76	qfq	2,798,200	35,790,801	-0.23%
2025-05-30	13.18	13.18	12.73	12.79	12.79	qfq	3,764,900	48,450,887	-3.18%
2025-05-29	12.93	13.26	12.88	13.21	13.21	qfq	3,000,800	39,515,024	2.48%
2025-05-28	13.06	13.25	12.82	12.89	12.89	qfq	2,257,500	29,178,264	-1.23%
2025-05-27	13.08	13.11	12.91	13.05	13.05	qfq	1,723,800	22,465,014	-0.15%
2025-05-26	13.01	13.17	12.90	13.07	13.07	qfq	1,889,479	24,683,883	1.32%
2025-05-23	13.01	13.31	12.87	12.90	12.90	qfq	3,156,400	41,204,531	-1.15%
2025-05-22	13.39	13.45	12.90	13.05	13.05	qfq	4,075,000	53,457,958	-1.66%
2025-05-21	13.53	13.53	13.10	13.27	13.27	qfq	2,456,900	32,626,153	-1.85%
2025-05-20	13.35	13.55	13.15	13.52	13.52	qfq	2,620,840	35,065,870	1.65%
2025-05-19	13.41	13.46	13.23	13.30	13.30	qfq	2,622,261	34,967,834	-1.12%
2025-05-16	12.94	13.58	12.90	13.45	13.45	qfq	5,427,580	72,218,792	3.46%
2025-05-15	13.04	13.29	12.93	13.00	13.00	qfq	3,014,400	39,357,011	-1.14%
2025-05-14	13.12	13.38	13.07	13.15	13.15	qfq	3,545,500	46,792,666	0.23%
2025-05-13	13.22	13.35	12.99	13.12	13.12	qfq	3,660,181	48,054,059	0.00%
2025-05-12	13.00	13.42	12.94	13.12	13.12	qfq	4,096,240	53,842,299	2.34%
2025-05-09	12.87	13.24	12.71	12.82	12.82	qfq	6,109,600	78,957,088	-0.39%
2025-05-08	12.47	12.87	12.42	12.87	12.87	qfq	3,880,280	49,451,211	3.21%
2025-05-07	12.51	12.71	12.31	12.47	12.47	qfq	4,034,200	50,425,003	-0.24%
2025-05-06	12.08	12.60	12.08	12.50	12.50	qfq	5,648,820	70,351,201	3.39%
2025-04-30	11.47	12.20	11.47	12.09	12.09	qfq	5,938,500	70,943,147	5.22%
2025-04-29	11.11	11.58	11.09	11.49	11.49	qfq	4,590,051	52,502,051	3.05%
2025-04-28	11.08	11.25	10.99	11.15	11.15	qfq	3,538,131	39,380,725	-0.36%
2025-04-25	11.22	11.30	11.04	11.19	11.19	qfq	2,887,980	32,359,493	-0.18%
2025-04-24	11.43	11.53	11.13	11.21	11.21	qfq	3,199,000	36,039,382	-2.52%
2025-04-23	11.44	11.60	11.42	11.50	11.50	qfq	3,560,600	40,978,720	0.88%
2025-04-22	11.50	11.70	11.32	11.40	11.40	qfq	4,770,200	54,489,167	-1.47%
2025-04-21	12.00	12.00	11.47	11.57	11.57	qfq	6,151,200	71,880,574	2.21%
2025-04-18	11.12	11.76	11.11	11.32	11.32	qfq	4,300,240	48,650,835	0.89%
2025-04-17	11.00	11.38	10.89	11.22	11.22	qfq	3,586,380	40,216,781	2.19%
2025-04-16	11.29	11.40	10.79	10.98	10.98	qfq	3,614,420	39,933,348	-3.26%
2025-04-15	11.44	11.56	11.28	11.35	11.35	qfq	2,766,440	31,433,438	-0.44%
2025-04-14	11.36	11.60	11.23	11.40	11.40	qfq	3,116,100	35,681,818	2.61%
2025-04-11	10.91	11.18	10.80	11.11	11.11	qfq	3,139,900	34,792,474	1.37%
2025-04-10	10.74	11.21	10.74	10.96	10.96	qfq	4,747,000	52,417,846	2.43%
2025-04-09	10.42	10.85	9.44	10.70	10.70	qfq	6,532,549	66,535,178	2.69%
2025-04-08	10.99	11.29	10.23	10.42	10.42	qfq	8,585,880	91,225,374	-8.36%
2025-04-07	11.78	11.80	11.37	11.37	11.37	qfq	3,252,000	37,250,932	-9.98%
2025-04-03	12.70	12.77	12.47	12.63	12.63	qfq	5,547,600	69,934,568	-1.48%
2025-04-02	13.18	13.18	12.70	12.82	12.82	qfq	11,007,341	142,203,483	-3.68%
2025-04-01	12.22	13.31	12.22	13.31	13.31	qfq	8,094,130	105,090,522	10.00%
2025-03-31	11.90	12.12	11.69	12.10	12.10	qfq	4,213,400	49,974,199	0.58%
2025-03-28	12.57	12.63	12.03	12.03	12.03	qfq	4,859,840	59,370,916	-4.37%
2025-03-27	13.01	13.01	12.57	12.58	12.58	qfq	5,472,420	69,714,791	-3.97%
2025-03-26	13.00	13.88	12.95	13.10	13.10	qfq	10,263,500	135,682,502	0.85%
2025-03-25	12.50	13.08	12.23	12.99	12.99	qfq	8,086,300	102,971,608	4.00%
2025-03-24	13.30	13.30	12.24	12.49	12.49	qfq	7,913,700	100,357,302	-6.09%
2025-03-21	13.69	13.82	13.26	13.30	13.30	qfq	6,263,880	84,428,590	-3.34%
2025-03-20	13.56	14.17	13.49	13.76	13.76	qfq	9,475,550	131,808,189	1.33%
2025-03-19	13.95	13.99	13.52	13.58	13.58	qfq	5,122,590	69,975,918	-2.65%
2025-03-18	13.69	14.19	13.69	13.95	13.95	qfq	9,022,420	125,882,271	2.27%
2025-03-17	13.54	13.99	13.48	13.64	13.64	qfq	6,017,880	82,172,348	1.11%
2025-03-14	13.37	13.50	12.93	13.49	13.49	qfq	6,174,780	81,677,619	1.20%
2025-03-13	13.78	13.90	13.22	13.33	13.33	qfq	7,542,099	101,432,812	-4.10%
2025-03-12	13.41	13.95	13.41	13.90	13.90	qfq	8,666,571	119,306,055	3.19%
2025-03-11	13.39	13.56	13.11	13.47	13.47	qfq	3,538,599	47,311,224	-0.52%
2025-03-10	13.77	13.88	13.36	13.54	13.54	qfq	3,379,939	45,922,021	0.15%
2025-03-07	13.78	13.84	13.46	13.52	13.52	qfq	4,210,960	57,368,906	-2.24%
2025-03-06	13.80	14.02	13.58	13.83	13.83	qfq	5,308,559	73,431,709	1.47%
2025-03-05	13.67	13.73	13.43	13.63	13.63	qfq	2,690,700	36,422,873	-0.44%
2025-03-04	13.40	13.69	13.30	13.69	13.69	qfq	3,759,700	50,784,191	1.63%
2025-03-03	13.26	13.88	13.26	13.47	13.47	qfq	4,900,980	66,695,182	1.74%
2025-02-28	13.57	13.63	13.21	13.24	13.24	qfq	4,255,460	57,041,824	-2.43%
2025-02-27	13.87	13.90	13.37	13.57	13.57	qfq	6,719,980	91,430,250	-2.37%
2025-02-26	14.00	14.27	13.77	13.90	13.90	qfq	8,181,920	114,264,590	0.07%
2025-02-25	13.62	14.05	13.51	13.89	13.89	qfq	5,359,340	74,133,396	1.02%
2025-02-24	13.64	13.82	13.55	13.75	13.75	qfq	4,598,120	62,982,203	0.22%
2025-02-21	13.74	13.82	13.51	13.72	13.72	qfq	4,527,340	61,905,072	-0.07%
2025-02-20	13.91	13.96	13.51	13.73	13.73	qfq	5,002,720	68,564,477	-0.58%
2025-02-19	13.60	13.81	13.47	13.81	13.81	qfq	4,847,940	66,354,725	2.14%
2025-02-18	13.48	14.07	13.45	13.52	13.52	qfq	7,963,820	109,703,342	-0.52%
2025-02-17	13.53	13.88	13.44	13.59	13.59	qfq	5,003,440	68,297,153	1.34%
2025-02-14	13.23	13.56	13.12	13.41	13.41	qfq	4,123,440	55,045,050	1.36%
2025-02-13	13.29	13.39	13.17	13.23	13.23	qfq	3,686,500	48,935,407	-0.90%
2025-02-12	13.40	13.53	13.22	13.35	13.35	qfq	3,806,400	50,811,630	0.15%
2025-02-11	13.59	13.65	13.31	13.33	13.33	qfq	3,595,000	48,093,958	-1.84%
2025-02-10	13.31	13.58	13.20	13.58	13.58	qfq	4,996,420	67,106,281	3.11%
2025-02-07	13.19	13.43	13.04	13.17	13.17	qfq	5,669,700	75,138,390	0.30%
2025-02-06	12.83	13.15	12.61	13.13	13.13	qfq	4,453,840	57,823,230	2.90%
2025-02-05	12.36	12.77	12.36	12.76	12.76	qfq	3,814,831	48,256,690	3.49%
2025-01-27	12.51	12.66	12.25	12.33	12.33	qfq	2,943,100	36,717,177	-1.20%
2025-01-24	12.15	12.50	12.15	12.48	12.48	qfq	3,879,420	47,989,339	1.30%
2025-01-23	12.29	12.90	12.29	12.32	12.32	qfq	6,788,700	85,361,742	0.82%
2025-01-22	12.46	12.46	12.16	12.22	12.22	qfq	2,417,272	29,614,447	-1.29%
2025-01-21	12.51	12.67	12.28	12.38	12.38	qfq	2,793,100	34,605,889	-1.04%
2025-01-20	12.60	12.70	12.23	12.51	12.51	qfq	4,184,000	52,295,219	0.72%
2025-01-17	12.44	12.61	12.29	12.42	12.42	qfq	3,461,800	43,041,535	-1.04%
2025-01-16	12.46	12.76	12.43	12.55	12.55	qfq	4,677,800	58,960,791	1.21%
2025-01-15	12.55	12.57	12.33	12.40	12.40	qfq	3,003,300	37,347,192	-1.04%
2025-01-14	12.01	12.53	12.01	12.53	12.53	qfq	4,990,468	61,729,401	3.81%
2025-01-13	11.88	12.38	11.68	12.07	12.07	qfq	4,385,300	52,700,108	0.17%
2025-01-10	12.67	12.74	12.04	12.05	12.05	qfq	3,610,700	44,548,977	-4.52%
2025-01-09	12.55	12.86	12.39	12.62	12.62	qfq	4,159,600	52,437,853	1.77%
2025-01-08	12.49	12.54	11.99	12.40	12.40	qfq	4,081,900	50,280,937	-0.48%
2025-01-07	11.80	12.49	11.75	12.46	12.46	qfq	4,442,700	53,924,328	6.22%
2025-01-06	11.85	11.91	11.30	11.73	11.73	qfq	4,302,700	50,048,103	-1.59%
2025-01-03	12.82	13.09	11.92	11.92	11.92	qfq	6,536,700	80,332,194	-7.24%
2025-01-02	13.18	13.28	12.69	12.85	12.85	qfq	5,886,000	76,362,647	-2.43%
2024-12-31	13.62	13.82	13.15	13.17	13.17	qfq	4,351,118	58,357,119	-3.94%
2024-12-30	14.00	14.00	13.33	13.71	13.71	qfq	3,436,460	47,103,691	-1.86%
2024-12-27	14.16	14.25	13.85	13.97	13.97	qfq	4,323,840	60,850,931	-0.07%
2024-12-26	13.62	14.20	13.45	13.98	13.98	qfq	7,237,491	100,262,445	4.10%
2024-12-25	13.60	13.78	12.85	13.43	13.43	qfq	7,668,651	101,768,203	-2.54%
2024-12-24	14.50	14.69	13.64	13.78	13.78	qfq	10,535,434	147,263,151	-5.29%
2024-12-23	15.80	15.87	14.55	14.55	14.55	qfq	10,936,880	163,387,556	-10.02%
2024-12-20	16.28	16.69	16.15	16.17	16.17	qfq	7,402,054	121,486,107	-1.82%
2024-12-19	16.82	16.91	16.31	16.47	16.47	qfq	8,447,160	139,973,020	-4.08%
2024-12-18	16.91	17.58	15.92	17.17	17.17	qfq	14,981,880	250,026,225	0.59%
2024-12-17	16.50	17.30	16.46	17.07	17.07	qfq	15,085,851	256,013,650	3.45%
2024-12-16	16.48	16.85	16.28	16.50	16.50	qfq	11,279,992	186,371,679	-0.66%
2024-12-13	15.81	16.78	15.68	16.61	16.61	qfq	15,209,042	249,267,803	5.39%
2024-12-12	15.80	15.96	15.62	15.76	15.76	qfq	4,269,830	67,335,375	0.00%
2024-12-11	15.67	15.79	15.55	15.76	15.76	qfq	4,385,431	68,713,814	0.64%
2024-12-10	15.98	16.08	15.62	15.66	15.66	qfq	4,763,936	75,221,599	0.38%
2024-12-09	15.82	15.83	15.40	15.60	15.60	qfq	4,627,089	72,003,011	-1.39%
2024-12-06	16.11	16.30	15.80	15.82	15.82	qfq	6,467,452	103,323,082	0.89%
2024-12-05	15.58	15.75	15.41	15.68	15.68	qfq	3,994,111	62,428,761	0.71%
2024-12-04	15.60	15.90	15.54	15.57	15.57	qfq	5,275,495	82,571,855	-1.70%
2024-12-03	16.65	16.98	15.76	15.84	15.84	qfq	9,280,964	149,378,318	0.64%
2024-12-02	15.46	15.79	15.24	15.74	15.74	qfq	5,092,800	79,700,867	2.54%
2024-11-29	15.15	15.40	14.96	15.35	15.35	qfq	5,544,300	84,576,183	1.72%
2024-11-28	15.50	15.52	15.07	15.09	15.09	qfq	4,906,765	74,781,845	-1.95%
2024-11-27	15.14	15.41	14.67	15.39	15.39	qfq	5,725,425	86,004,135	0.92%
2024-11-26	15.92	15.98	15.15	15.25	15.25	qfq	7,359,139	113,890,139	-2.68%
2024-11-25	15.98	16.28	15.31	15.67	15.67	qfq	10,031,596	157,716,020	-2.31%
2024-11-22	17.10	17.10	15.97	16.04	16.04	qfq	11,946,560	197,238,183	-7.23%
2024-11-21	16.76	17.74	16.66	17.29	17.29	qfq	14,421,215	247,840,308	3.53%
2024-11-20	16.38	16.73	16.00	16.70	16.70	qfq	9,319,764	153,098,612	0.60%
2024-11-19	16.44	16.80	15.97	16.60	16.60	qfq	8,447,790	138,438,993	2.60%
2024-11-18	15.90	17.03	15.69	16.18	16.18	qfq	11,271,600	183,586,223	2.28%
2024-11-15	16.97	17.08	15.74	15.82	15.82	qfq	11,953,280	196,382,620	-6.78%
2024-11-14	17.29	18.00	16.92	16.97	16.97	qfq	14,400,379	251,085,859	-1.62%
2024-11-13	17.10	17.33	16.50	17.25	17.25	qfq	9,878,434	168,133,008	1.05%
2024-11-12	17.90	18.04	16.89	17.07	17.07	qfq	11,989,447	207,560,668	-3.94%
2024-11-11	17.60	17.95	17.26	17.77	17.77	qfq	15,741,804	276,969,166	-1.22%
2024-11-08	18.67	19.60	17.80	17.99	17.99	qfq	24,077,722	445,562,944	-7.65%
2024-11-07	21.10	21.10	18.28	19.48	19.48	qfq	32,041,065	644,365,156	1.09%
2024-11-06	19.27	19.27	19.27	19.27	19.27	qfq	1,596,659	30,767,619	9.99%
2024-11-05	16.50	17.52	16.28	17.52	17.52	qfq	7,232,428	124,031,261	9.98%
2024-11-04	14.68	15.93	14.51	15.93	15.93	qfq	8,627,340	134,262,415	10.01%
2024-11-01	15.25	15.41	14.38	14.48	14.48	qfq	9,729,030	143,356,499	-6.94%
2024-10-31	15.62	15.74	15.20	15.56	15.56	qfq	9,732,554	150,915,965	-1.27%
2024-10-30	15.70	16.21	15.18	15.76	15.76	qfq	14,376,921	225,352,588	-1.38%
2024-10-29	14.98	16.20	14.92	15.98	15.98	qfq	20,217,261	318,568,587	7.32%
2024-10-28	14.75	15.09	14.63	14.89	14.89	qfq	9,479,269	140,619,113	1.02%
2024-10-25	14.46	14.87	14.45	14.74	14.74	qfq	9,062,120	132,793,819	1.94%
2024-10-24	14.49	14.69	14.30	14.46	14.46	qfq	8,545,374	123,594,474	-0.62%
2024-10-23	14.45	15.02	14.30	14.55	14.55	qfq	14,130,473	206,983,839	0.76%
2024-10-22	15.27	15.27	14.27	14.44	14.44	qfq	18,280,521	268,267,336	-5.37%
2024-10-21	14.32	15.80	14.13	15.26	15.26	qfq	26,623,202	401,188,330	5.17%
2024-10-18	13.70	14.80	13.40	14.51	14.51	qfq	29,247,782	413,273,309	3.05%
2024-10-17	14.60	15.55	13.85	14.08	14.08	qfq	39,605,753	580,436,291	-1.54%
2024-10-16	12.66	14.30	12.40	14.30	14.30	qfq	34,574,988	462,963,176	10.00%
2024-10-15	11.94	13.00	11.65	13.00	13.00	qfq	25,139,553	323,668,187	9.98%
2024-10-14	11.50	11.83	11.39	11.82	11.82	qfq	6,049,900	70,574,697	3.23%
2024-10-11	11.80	11.91	11.33	11.45	11.45	qfq	7,170,600	83,110,123	-3.86%
2024-10-10	12.18	12.42	11.73	11.91	11.91	qfq	8,024,680	96,525,834	-2.38%
2024-10-09	13.17	13.17	12.20	12.20	12.20	qfq	11,674,569	146,004,452	-10.03%
2024-10-08	13.82	13.82	12.34	13.56	13.56	qfq	17,713,376	235,303,986	7.96%
2024-09-30	11.91	12.58	11.70	12.56	12.56	qfq	15,350,045	187,232,146	9.69%
2024-09-27	11.11	11.50	11.10	11.45	11.45	qfq	5,843,221	66,079,793	3.62%
2024-09-26	10.81	11.06	10.78	11.05	11.05	qfq	6,091,880	66,507,492	1.66%
2024-09-25	11.00	11.15	10.80	10.87	10.87	qfq	8,009,600	87,943,264	-0.55%
2024-09-24	10.72	10.96	10.55	10.93	10.93	qfq	6,853,800	74,039,721	1.58%
2024-09-23	10.44	10.78	10.28	10.76	10.76	qfq	6,439,580	68,136,934	4.36%
2024-09-20	10.33	10.39	10.16	10.31	10.31	qfq	3,415,580	35,079,920	0.29%
2024-09-19	10.16	10.31	10.07	10.28	10.28	qfq	2,827,800	28,927,700	1.88%
2024-09-18	10.30	10.40	9.98	10.09	10.09	qfq	3,108,100	31,379,962	-1.66%
2024-09-13	10.40	10.48	10.19	10.26	10.26	qfq	3,792,900	39,082,350	-1.82%
2024-09-12	10.65	10.76	10.42	10.45	10.45	qfq	3,902,100	41,152,521	-1.69%
2024-09-11	10.47	10.75	10.42	10.63	10.63	qfq	4,562,740	48,488,352	0.57%
2024-09-10	10.50	10.58	10.34	10.57	10.57	qfq	3,996,200	41,917,412	0.67%
2024-09-09	10.62	10.70	10.37	10.50	10.50	qfq	5,346,322	56,185,176	-2.05%
2024-09-06	11.14	11.22	10.69	10.72	10.72	qfq	5,610,400	61,095,705	-3.77%
2024-09-05	11.07	11.26	11.04	11.14	11.14	qfq	4,361,600	48,560,846	0.54%
2024-09-04	11.29	11.35	10.94	11.08	11.08	qfq	6,855,200	76,171,578	-1.69%
2024-09-03	10.95	11.36	10.95	11.27	11.27	qfq	10,790,000	121,144,808	1.08%
2024-09-02	10.80	11.77	10.75	11.15	11.15	qfq	16,917,562	190,945,990	4.21%
2024-08-30	10.49	10.78	10.42	10.70	10.70	qfq	6,156,920	65,713,320	2.29%
2024-08-29	10.25	10.54	10.25	10.46	10.46	qfq	3,732,500	38,962,085	0.19%
2024-08-28	10.31	10.61	10.19	10.44	10.44	qfq	3,655,501	37,993,284	1.16%
2024-08-27	10.63	10.63	10.27	10.32	10.32	qfq	4,784,780	49,808,891	-2.92%
2024-08-26	10.61	10.70	10.41	10.63	10.63	qfq	4,213,440	44,608,863	0.95%
2024-08-23	10.35	10.62	10.16	10.53	10.53	qfq	5,229,287	54,495,856	0.48%
2024-08-22	10.97	11.07	10.47	10.48	10.48	qfq	8,462,189	91,167,852	-5.33%
2024-08-21	10.67	11.08	10.64	11.07	11.07	qfq	8,509,600	93,047,580	2.79%
2024-08-20	10.82	10.98	10.71	10.77	10.77	qfq	6,197,300	67,052,095	-0.65%
2024-08-19	10.84	10.90	10.55	10.84	10.84	qfq	7,749,220	83,441,041	-0.91%
2024-08-16	11.11	11.21	10.87	10.94	10.94	qfq	9,813,800	107,894,691	-1.53%
2024-08-15	10.96	11.26	10.71	11.11	11.11	qfq	14,324,542	158,138,301	-2.46%
2024-08-14	12.40	12.54	11.39	11.39	11.39	qfq	23,139,942	269,858,170	-7.77%
2024-08-13	13.02	13.46	12.03	12.35	12.35	qfq	34,007,782	436,668,308	-5.15%
2024-08-12	12.00	13.02	11.80	13.02	13.02	qfq	27,875,740	357,720,370	9.97%
2024-08-09	12.18	12.26	11.83	11.84	11.84	qfq	7,764,920	93,179,847	-2.87%
2024-08-08	12.44	12.57	12.08	12.19	12.19	qfq	10,386,040	127,173,163	-3.64%
2024-08-07	12.12	12.98	12.01	12.65	12.65	qfq	16,313,140	204,074,985	5.15%
2024-08-06	12.23	12.38	11.91	12.03	12.03	qfq	10,737,572	129,430,610	-1.64%
2024-08-05	12.13	12.33	11.71	12.23	12.23	qfq	15,796,720	189,905,408	2.43%
2024-08-02	12.35	12.90	11.94	11.94	11.94	qfq	17,822,689	221,278,504	-5.24%
2024-08-01	12.12	12.88	12.04	12.60	12.60	qfq	18,128,576	226,698,515	3.03%
2024-07-31	11.98	12.49	11.88	12.23	12.23	qfq	17,296,446	209,664,136	1.24%
2024-07-30	11.50	12.40	11.43	12.08	12.08	qfq	16,986,561	204,125,189	3.87%
2024-07-29	11.39	11.82	11.11	11.63	11.63	qfq	12,009,103	138,105,724	2.56%
2024-07-26	11.08	11.50	10.97	11.34	11.34	qfq	13,384,811	150,326,769	0.27%
2024-07-25	10.89	12.16	10.85	11.31	11.31	qfq	19,476,752	224,242,847	2.35%
2024-07-24	11.31	11.31	10.94	11.05	11.05	qfq	15,017,211	166,510,847	-5.56%
2024-07-23	10.74	11.79	10.70	11.70	11.70	qfq	19,931,874	227,321,324	9.14%
2024-07-22	10.36	10.98	10.35	10.72	10.72	qfq	7,447,700	79,489,432	3.08%
2024-07-19	10.26	10.48	10.19	10.40	10.40	qfq	5,672,950	58,900,553	1.36%
2024-07-18	10.48	10.49	10.03	10.26	10.26	qfq	7,338,792	74,865,717	-3.66%
2024-07-17	10.79	11.14	10.61	10.65	10.65	qfq	6,169,800	66,482,020	-0.75%
2024-07-16	10.78	10.85	10.38	10.73	10.73	qfq	7,081,400	75,434,298	-1.01%
2024-07-15	11.37	11.45	10.78	10.84	10.84	qfq	8,872,601	97,800,204	-4.41%
2024-07-12	11.13	11.61	11.07	11.34	11.34	qfq	12,332,492	139,845,006	1.25%
2024-07-11	10.98	11.26	10.92	11.20	11.20	qfq	10,586,683	117,830,654	2.94%
2024-07-10	10.98	11.26	10.59	10.88	10.88	qfq	12,065,892	132,417,710	-3.12%
2024-07-09	10.80	11.29	10.80	11.23	11.23	qfq	11,301,600	125,631,496	2.84%
2024-07-08	11.53	11.53	10.80	10.92	10.92	qfq	11,032,942	121,065,844	-5.29%
2024-07-05	12.09	12.13	11.22	11.53	11.53	qfq	13,708,300	159,578,596	-7.17%
2024-07-04	12.65	12.80	12.36	12.42	12.42	qfq	13,882,129	174,491,061	0.40%
2024-07-03	13.06	13.08	12.20	12.37	12.37	qfq	15,626,108	196,166,936	-5.43%
2024-07-02	13.21	13.51	13.00	13.08	13.08	qfq	15,386,917	202,591,915	-2.53%
2024-07-01	13.28	13.69	12.81	13.42	13.42	qfq	22,985,066	303,454,658	-3.73%
2024-06-28	14.22	14.80	13.51	13.94	13.94	qfq	37,967,935	540,459,441	-0.21%
2024-06-27	12.44	13.97	12.33	13.97	13.97	qfq	26,447,862	352,259,443	10.00%
2024-06-26	12.60	12.97	11.98	12.70	12.70	qfq	16,309,050	203,250,076	-1.32%
2024-06-25	12.26	13.13	12.00	12.87	12.87	qfq	22,172,121	280,872,385	3.71%
2024-06-24	12.06	12.54	11.87	12.41	12.41	qfq	16,874,240	207,446,991	1.64%
2024-06-21	11.68	12.60	11.36	12.21	12.21	qfq	17,421,720	211,014,656	1.50%
2024-06-20	12.42	12.49	11.75	12.03	12.03	qfq	22,418,910	270,095,895	-9.14%
2024-06-19	12.51	13.50	12.33	13.24	13.06	qfq	31,187,655	403,758,477	5.84%
2024-06-18	12.50	12.96	11.95	12.51	12.34	qfq	31,724,185	393,228,144	6.11%
2024-06-17	11.53	11.79	11.53	11.79	11.63	qfq	6,382,340	74,884,814	9.98%
2024-06-14	10.49	10.95	10.14	10.72	10.57	qfq	12,251,580	128,497,914	2.29%
2024-06-13	10.84	10.89	10.35	10.48	10.34	qfq	10,919,270	115,206,905	-3.85%
2024-06-12	10.50	10.98	10.39	10.90	10.75	qfq	12,215,999	131,546,000	3.02%
2024-06-11	10.61	10.80	9.96	10.58	10.44	qfq	16,585,399	169,924,032	-4.43%
2024-06-07	12.03	12.22	11.05	11.07	10.92	qfq	21,829,735	249,492,210	-9.85%
2024-06-06	12.10	13.20	12.00	12.28	12.11	qfq	28,395,740	358,865,935	-0.97%
2024-06-05	11.60	12.40	11.34	12.40	12.23	qfq	17,914,900	212,943,525	10.03%
2024-06-04	10.86	11.32	10.55	11.27	11.12	qfq	10,231,740	112,451,754	2.73%
2024-06-03	11.24	11.86	10.88	10.97	10.82	qfq	7,862,700	88,093,911	-0.72%
2024-05-31	10.88	11.06	10.84	11.05	10.90	qfq	3,304,500	36,345,598	2.03%
2024-05-30	10.91	10.93	10.68	10.83	10.68	qfq	2,435,300	26,425,344	-0.55%
2024-05-29	10.94	11.08	10.81	10.89	10.74	qfq	2,870,000	31,407,064	0.09%
2024-05-28	11.10	11.12	10.86	10.88	10.73	qfq	2,987,140	32,764,435	-1.81%
2024-05-27	11.16	11.16	10.72	11.08	10.93	qfq	3,636,020	39,703,677	0.36%
2024-05-24	11.27	11.37	11.03	11.04	10.89	qfq	3,923,400	43,844,803	-1.95%
2024-05-23	11.71	11.71	11.20	11.26	11.11	qfq	5,548,100	63,279,362	-4.17%
2024-05-22	11.68	11.83	11.64	11.75	11.59	qfq	3,687,560	43,309,703	0.34%
2024-05-21	11.99	12.08	11.66	11.71	11.55	qfq	4,844,360	56,980,945	-2.42%
2024-05-20	12.40	12.41	11.92	12.00	11.84	qfq	8,429,527	102,043,069	-2.20%
2024-05-17	11.70	12.68	11.52	12.27	12.10	qfq	11,461,695	138,112,992	4.87%
2024-05-16	11.57	11.82	11.57	11.70	11.54	qfq	5,849,740	68,323,957	2.09%
2024-05-15	11.46	11.79	11.26	11.46	11.30	qfq	5,978,517	69,347,001	0.26%
2024-05-14	11.31	11.55	11.25	11.43	11.27	qfq	5,026,117	57,312,884	1.06%
2024-05-13	12.05	12.05	11.30	11.31	11.16	qfq	8,679,472	99,993,924	-6.53%
2024-05-10	12.54	12.73	12.07	12.10	11.94	qfq	8,722,762	106,756,102	-4.04%
2024-05-09	12.62	12.84	12.46	12.61	12.44	qfq	8,788,060	111,114,840	-1.25%
2024-05-08	12.94	13.19	12.72	12.77	12.60	qfq	8,439,183	108,630,340	-1.62%
2024-05-07	13.00	13.00	12.70	12.98	12.80	qfq	8,487,797	109,278,659	0.31%
2024-05-06	13.13	13.15	12.82	12.94	12.76	qfq	8,077,684	104,647,480	1.17%
2024-04-30	13.14	13.15	12.60	12.79	12.62	qfq	11,241,551	144,636,023	-3.33%
2024-04-29	13.19	13.27	12.96	13.23	13.05	qfq	21,252,068	278,831,723	1.22%
2024-04-26	12.19	13.48	12.13	13.07	12.89	qfq	24,427,626	312,722,346	3.65%
2024-04-25	12.00	12.90	11.70	12.61	12.44	qfq	21,140,373	262,830,408	4.65%
2024-04-24	11.88	12.33	11.59	12.05	11.89	qfq	13,509,360	162,807,218	2.21%
2024-04-23	11.45	12.28	11.44	11.79	11.63	qfq	16,511,701	194,834,235	-6.06%
2024-04-22	11.83	12.71	11.62	12.55	12.38	qfq	20,523,215	251,896,663	6.54%
2024-04-19	11.99	12.08	11.51	11.78	11.62	qfq	18,244,897	214,640,324	-2.64%
2024-04-18	11.00	12.10	10.83	12.10	11.94	qfq	15,580,520	179,037,365	10.00%
2024-04-17	10.21	11.11	10.21	11.00	10.85	qfq	15,527,815	167,667,872	8.59%
2024-04-16	11.01	11.20	10.13	10.13	9.99	qfq	15,253,200	158,281,170	-9.96%
2024-04-15	12.45	12.68	11.20	11.25	11.10	qfq	17,512,645	204,081,820	-9.57%
2024-04-12	12.65	13.01	12.43	12.44	12.27	qfq	14,580,690	185,398,050	-1.19%
2024-04-11	12.59	12.88	12.53	12.59	12.42	qfq	15,479,499	196,341,272	-3.08%
2024-04-10	13.20	13.45	12.52	12.99	12.81	qfq	26,053,319	338,740,327	-5.25%
2024-04-09	13.57	14.63	13.57	13.71	13.52	qfq	37,028,397	508,491,878	-9.08%
2024-04-08	15.08	15.08	15.08	15.08	14.87	qfq	736,000	11,098,880	-9.97%
2024-04-03	17.80	17.88	16.75	16.75	16.52	qfq	10,106,500	174,810,261	-9.99%
2024-04-02	18.61	18.61	18.61	18.61	18.36	qfq	3,220,416	59,931,942	9.99%
2024-04-01	16.92	16.92	16.92	16.92	16.69	qfq	947,600	16,033,392	10.01%
2024-03-29	15.38	15.38	15.38	15.38	15.17	qfq	1,314,520	20,217,318	10.01%
2024-03-28	13.98	13.98	13.98	13.98	13.79	qfq	2,718,440	38,003,791	9.99%
2024-03-27	11.50	12.71	10.97	12.71	12.54	qfq	16,555,790	198,324,191	10.04%
2024-03-26	11.38	11.88	11.29	11.55	11.39	qfq	7,174,800	82,517,438	1.49%
2024-03-25	11.70	11.81	11.35	11.38	11.23	qfq	7,866,000	91,303,413	-3.72%
2024-03-22	11.93	12.35	11.69	11.82	11.66	qfq	11,611,000	139,035,949	0.25%
2024-03-21	11.79	11.94	11.53	11.79	11.63	qfq	5,400,760	63,391,293	0.77%
2024-03-20	11.61	11.70	11.55	11.70	11.54	qfq	4,524,320	52,646,192	1.12%
2024-03-19	11.59	11.85	11.52	11.57	11.41	qfq	6,143,540	71,438,638	-0.17%
2024-03-18	11.30	11.69	11.25	11.59	11.43	qfq	7,445,920	85,597,683	3.39%
2024-03-15	11.10	11.22	10.90	11.21	11.06	qfq	5,111,280	56,686,622	0.99%
2024-03-14	11.17	11.22	10.85	11.10	10.95	qfq	6,369,140	70,516,630	-0.89%
2024-03-13	11.17	11.30	11.12	11.20	11.05	qfq	6,361,150	71,362,898	0.27%
2024-03-12	11.20	11.40	10.96	11.17	11.02	qfq	7,910,641	87,863,168	-0.62%
2024-03-11	11.05	11.37	10.65	11.24	11.09	qfq	10,187,600	112,472,973	4.27%
2024-03-08	10.55	10.81	10.43	10.78	10.63	qfq	7,882,400	84,101,665	3.65%
2024-03-07	10.80	10.85	10.33	10.40	10.26	qfq	5,954,800	62,956,097	-2.44%
2024-03-06	10.30	10.84	10.28	10.66	10.52	qfq	7,660,453	81,246,537	2.90%
2024-03-05	10.54	10.72	10.31	10.36	10.22	qfq	5,938,074	62,285,229	-2.26%
2024-03-04	10.65	10.79	10.32	10.60	10.46	qfq	6,992,500	73,813,690	0.38%
2024-03-01	10.41	10.72	10.36	10.56	10.42	qfq	6,934,018	72,962,168	1.93%
2024-02-29	9.70	10.40	9.64	10.36	10.22	qfq	10,324,830	105,192,361	2.88%
2024-02-28	11.32	11.38	10.07	10.07	9.93	qfq	13,835,890	148,286,324	-10.01%
2024-02-27	10.88	11.20	10.69	11.19	11.04	qfq	8,150,600	89,574,805	2.47%
2024-02-26	10.50	11.16	10.24	10.92	10.77	qfq	10,692,060	114,761,373	5.51%
2024-02-23	10.08	10.37	9.91	10.35	10.21	qfq	8,181,620	83,352,742	3.71%
2024-02-22	9.42	9.99	9.14	9.98	9.84	qfq	9,127,580	88,438,270	6.97%
2024-02-21	9.09	9.70	8.93	9.33	9.20	qfq	9,805,240	92,089,057	2.08%
2024-02-20	9.04	9.21	8.68	9.14	9.02	qfq	8,574,960	77,566,690	1.90%
2024-02-19	8.17	8.97	8.17	8.97	8.85	qfq	13,682,115	118,144,848	10.06%
2024-02-08	7.40	8.16	6.92	8.15	8.04	qfq	14,859,652	112,017,138	8.38%
2024-02-07	8.35	8.39	7.52	7.52	7.42	qfq	14,070,800	108,517,196	-9.94%
2024-02-06	8.40	8.78	8.01	8.35	8.24	qfq	12,365,520	101,436,606	-6.18%
2024-02-05	9.79	9.85	8.90	8.90	8.78	qfq	5,199,500	46,871,098	-10.01%
2024-02-02	10.47	10.74	9.48	9.89	9.76	qfq	7,083,600	71,651,288	-4.44%
2024-02-01	9.68	10.82	9.68	10.35	10.21	qfq	8,584,256	89,980,013	-3.72%
2024-01-31	11.50	11.75	10.67	10.75	10.60	qfq	8,160,300	90,499,533	-5.70%
2024-01-30	11.98	12.12	11.37	11.40	11.25	qfq	6,942,435	81,203,105	-5.00%
2024-01-29	12.86	13.00	12.00	12.00	11.84	qfq	9,024,000	111,160,020	-6.69%
2024-01-26	13.07	13.57	12.77	12.86	12.69	qfq	12,917,385	169,053,791	-1.15%
2024-01-25	12.59	13.09	12.46	13.01	12.83	qfq	18,972,680	243,425,353	4.33%
2024-01-24	12.30	12.95	11.97	12.47	12.30	qfq	21,416,201	266,443,408	-1.97%
2024-01-23	12.72	13.40	12.72	12.72	12.55	qfq	26,810,616	343,377,781	-9.98%
2024-01-22	14.13	14.13	14.13	14.13	13.94	qfq	5,394,300	76,221,459	-10.00%
2024-01-19	17.50	17.50	15.18	15.70	15.49	qfq	38,702,879	645,369,464	-1.32%
2024-01-18	14.48	15.91	14.12	15.91	15.69	qfq	18,987,680	295,957,969	10.03%
2024-01-17	14.29	14.82	14.14	14.46	14.26	qfq	5,571,160	80,784,737	0.91%
2024-01-16	14.58	14.59	14.10	14.33	14.14	qfq	2,999,360	42,835,563	-1.38%
2024-01-15	14.49	14.66	14.26	14.53	14.33	qfq	2,267,800	32,802,690	-0.34%
2024-01-12	14.95	15.00	14.54	14.58	14.38	qfq	4,537,422	66,908,259	-2.67%
2024-01-11	14.36	14.98	14.23	14.98	14.78	qfq	4,099,500	60,269,695	4.98%
2024-01-10	14.39	14.55	14.08	14.27	14.08	qfq	2,091,100	29,986,605	-1.52%
2024-01-09	14.40	14.85	14.35	14.49	14.29	qfq	2,451,442	35,619,127	0.56%
2024-01-08	14.50	14.70	14.41	14.41	14.21	qfq	2,691,578	39,164,770	-0.96%
2024-01-05	14.88	15.01	14.47	14.55	14.35	qfq	2,010,900	29,591,740	-2.22%
2024-01-04	14.94	15.08	14.81	14.88	14.68	qfq	2,022,000	30,220,731	-0.47%
2024-01-03	15.10	15.10	14.74	14.95	14.75	qfq	2,750,200	40,958,624	-0.60%
2024-01-02	14.92	15.15	14.86	15.04	14.84	qfq	3,014,000	45,344,408	0.74%
2023-12-29	14.44	14.97	14.35	14.93	14.73	qfq	3,664,300	54,253,162	3.04%
2023-12-28	14.24	14.63	14.01	14.49	14.29	qfq	2,965,800	42,593,992	1.33%
2023-12-27	14.06	14.34	13.93	14.30	14.11	qfq	2,470,900	34,983,156	2.58%
2023-12-26	14.29	14.29	13.86	13.94	13.75	qfq	2,404,750	33,585,460	-1.76%
2023-12-25	14.30	14.33	14.05	14.19	14.00	qfq	2,315,000	32,855,923	-0.21%
2023-12-22	14.72	14.74	14.14	14.22	14.03	qfq	3,781,700	54,291,675	-2.80%
2023-12-21	14.65	14.68	14.24	14.63	14.43	qfq	2,408,300	34,871,205	0.48%
2023-12-20	14.68	14.84	14.54	14.56	14.36	qfq	1,926,300	28,319,942	-1.15%
2023-12-19	14.67	14.78	14.54	14.73	14.53	qfq	2,134,000	31,305,885	0.00%
2023-12-18	14.98	14.98	14.65	14.73	14.53	qfq	2,164,600	32,019,359	-0.61%
2023-12-15	14.88	14.97	14.73	14.82	14.62	qfq	2,437,300	36,150,574	-0.27%
2023-12-14	15.15	15.18	14.82	14.86	14.66	qfq	2,945,220	43,974,763	-1.07%
2023-12-13	15.20	15.24	14.90	15.02	14.82	qfq	3,161,220	47,546,497	-1.12%
2023-12-12	15.19	15.33	15.07	15.19	14.98	qfq	2,518,120	38,300,867	0.07%
2023-12-11	14.85	15.22	14.80	15.18	14.97	qfq	4,169,900	63,037,779	1.27%
2023-12-08	15.21	15.54	14.91	14.99	14.79	qfq	3,983,420	60,496,687	-1.45%
2023-12-07	15.44	15.46	15.16	15.21	15.00	qfq	3,803,000	58,096,305	-1.49%
2023-12-06	15.60	15.75	15.39	15.44	15.23	qfq	5,119,900	79,462,076	-1.59%
2023-12-05	15.85	16.12	15.63	15.69	15.48	qfq	5,393,900	85,313,116	-1.88%
2023-12-04	16.10	16.25	15.90	15.99	15.77	qfq	5,183,709	83,484,074	-1.30%
2023-12-01	16.09	16.34	15.71	16.20	15.98	qfq	6,265,520	100,667,815	-0.25%
2023-11-30	17.12	17.48	15.98	16.24	16.02	qfq	11,671,540	194,220,990	-4.13%
2023-11-29	17.25	17.43	16.70	16.94	16.71	qfq	13,987,220	238,891,246	2.67%
2023-11-28	16.60	16.88	16.40	16.50	16.28	qfq	6,091,000	101,156,716	-0.72%
2023-11-27	16.05	16.74	15.93	16.62	16.39	qfq	9,412,400	154,157,196	3.55%
2023-11-24	16.60	16.70	15.99	16.05	15.83	qfq	8,443,039	136,884,200	-3.37%
2023-11-23	15.91	16.84	15.90	16.61	16.38	qfq	15,928,219	261,647,985	3.88%
2023-11-22	16.16	16.59	15.96	15.99	15.77	qfq	13,233,927	215,675,134	-1.78%
2023-11-21	17.00	17.43	16.17	16.28	16.06	qfq	16,382,539	273,454,529	-4.96%
2023-11-20	17.12	17.13	16.74	17.13	16.90	qfq	10,780,307	183,228,785	1.00%
2023-11-17	17.50	17.50	16.71	16.96	16.73	qfq	13,774,740	233,060,606	-3.20%
2023-11-16	17.46	17.89	17.22	17.52	17.28	qfq	21,785,336	381,976,820	-3.89%
2023-11-15	17.08	18.23	16.54	18.23	17.98	qfq	29,575,672	515,212,374	10.02%
2023-11-14	16.19	16.65	16.12	16.57	16.34	qfq	10,564,000	173,943,225	2.03%
2023-11-13	15.89	16.38	15.85	16.24	16.02	qfq	7,680,380	124,069,119	1.56%
2023-11-10	15.83	16.19	15.80	15.99	15.77	qfq	6,929,360	110,882,332	0.88%
2023-11-09	16.05	16.23	15.75	15.85	15.63	qfq	7,618,467	121,297,587	-1.80%
2023-11-08	16.30	16.40	15.90	16.14	15.92	qfq	12,241,660	197,298,450	-2.54%
2023-11-07	16.39	16.94	16.30	16.56	16.33	qfq	11,431,541	189,212,178	0.91%
2023-11-06	16.21	16.58	16.15	16.41	16.19	qfq	15,680,305	256,502,418	0.00%
2023-11-03	16.61	17.32	16.31	16.41	16.19	qfq	18,093,340	303,725,365	-1.14%
2023-11-02	16.73	17.63	16.24	16.60	16.37	qfq	20,763,276	349,155,989	-1.78%
2023-11-01	16.00	17.00	15.51	16.90	16.67	qfq	22,430,461	365,573,630	4.26%
2023-10-31	16.25	17.48	16.15	16.21	15.99	qfq	25,429,430	425,251,645	-1.58%
2023-10-30	15.58	17.15	15.56	16.47	16.25	qfq	27,387,990	452,481,281	5.64%
2023-10-27	16.00	16.20	15.41	15.59	15.38	qfq	26,286,747	413,909,974	-5.46%
2023-10-26	15.15	16.49	15.05	16.49	16.27	qfq	31,169,288	497,952,516	10.01%
2023-10-25	14.55	15.50	14.36	14.99	14.79	qfq	18,227,421	271,902,073	3.02%
2023-10-24	14.00	14.77	13.50	14.55	14.35	qfq	17,691,955	251,881,834	2.46%
2023-10-23	13.82	15.15	13.75	14.20	14.01	qfq	18,010,856	258,268,846	3.12%
2023-10-20	13.38	13.83	13.26	13.77	13.58	qfq	4,370,700	59,724,132	2.46%
2023-10-19	13.36	13.85	13.36	13.44	13.26	qfq	2,249,080	30,690,898	-0.07%
2023-10-18	13.69	13.75	13.39	13.45	13.27	qfq	2,094,400	28,246,758	-2.61%
2023-10-17	13.77	13.82	13.64	13.81	13.62	qfq	2,730,920	37,482,956	0.36%
2023-10-16	13.90	14.06	13.68	13.76	13.57	qfq	3,728,500	51,433,988	-1.29%
2023-10-13	13.95	14.12	13.85	13.94	13.75	qfq	2,663,900	37,303,925	-0.29%
2023-10-12	14.00	14.16	13.88	13.98	13.79	qfq	2,643,630	36,944,424	-0.14%
2023-10-11	14.12	14.29	13.94	14.00	13.81	qfq	2,622,900	36,944,650	-0.36%
2023-10-10	14.00	14.23	13.92	14.05	13.86	qfq	2,914,700	41,064,776	0.36%
2023-10-09	14.06	14.18	13.84	14.00	13.81	qfq	4,006,900	56,029,243	0.43%
2023-09-28	13.62	13.98	13.58	13.94	13.75	qfq	4,168,904	57,748,390	2.80%
2023-09-27	13.72	13.77	13.27	13.56	13.38	qfq	4,591,796	62,439,414	0.74%
2023-09-26	13.50	13.70	13.38	13.46	13.28	qfq	2,255,700	30,353,752	-0.96%
2023-09-25	13.85	13.92	13.52	13.59	13.41	qfq	3,532,100	48,386,666	-1.31%
2023-09-22	12.99	13.82	12.99	13.77	13.58	qfq	7,566,977	102,201,287	5.44%
2023-09-21	13.04	13.15	12.95	13.06	12.88	qfq	1,941,320	25,364,968	0.23%
2023-09-20	13.07	13.19	13.00	13.03	12.85	qfq	1,946,700	25,478,560	-0.53%
2023-09-19	13.28	13.28	13.03	13.10	12.92	qfq	2,933,881	38,471,219	-1.36%
2023-09-18	13.17	13.38	13.01	13.28	13.10	qfq	3,375,880	44,702,958	0.61%
2023-09-15	13.48	13.60	13.19	13.20	13.02	qfq	3,716,800	49,396,795	-2.37%
2023-09-14	13.43	13.59	13.26	13.52	13.34	qfq	5,962,920	80,128,263	0.97%
2023-09-13	13.46	13.49	13.15	13.39	13.21	qfq	5,670,880	75,311,794	-1.54%
2023-09-12	13.50	13.97	13.15	13.60	13.42	qfq	8,279,410	111,968,903	0.74%
2023-09-11	14.18	14.18	13.00	13.50	13.32	qfq	12,179,815	164,399,954	-5.99%
2023-09-08	14.29	14.55	14.00	14.36	14.16	qfq	13,800,911	197,098,328	-1.58%
2023-09-07	15.50	15.50	14.21	14.59	14.39	qfq	23,228,500	338,473,815	-5.26%
2023-09-06	14.24	15.40	13.90	15.40	15.19	qfq	10,935,403	166,785,181	10.00%
2023-09-05	13.56	14.06	13.51	14.00	13.81	qfq	3,312,100	45,763,561	3.24%
2023-09-04	13.35	13.58	13.29	13.56	13.38	qfq	1,781,700	23,988,946	1.19%
2023-09-01	13.50	13.82	13.26	13.40	13.22	qfq	2,143,908	28,700,013	-1.03%
2023-08-31	13.57	13.80	13.50	13.54	13.36	qfq	2,004,180	27,242,771	-0.81%
2023-08-30	13.35	13.81	13.24	13.65	13.46	qfq	3,407,728	46,491,769	3.10%
2023-08-29	12.72	13.28	12.54	13.24	13.06	qfq	3,948,160	51,555,306	5.25%
2023-08-28	13.60	13.70	12.56	12.58	12.41	qfq	4,015,700	51,732,973	-3.75%
2023-08-25	12.63	13.47	12.51	13.07	12.89	qfq	6,161,082	80,110,203	-0.38%
2023-08-24	14.73	14.89	12.97	13.12	12.94	qfq	11,155,782	154,643,019	-8.12%
2023-08-23	14.25	14.30	13.91	14.28	14.09	qfq	3,513,260	49,686,108	0.85%
2023-08-22	14.05	14.21	13.86	14.16	13.97	qfq	1,909,800	26,819,235	0.71%
2023-08-21	14.04	14.39	14.04	14.06	13.87	qfq	2,601,580	37,067,129	0.14%
2023-08-18	14.39	14.43	14.01	14.04	13.85	qfq	2,122,160	30,141,060	-2.09%
2023-08-17	14.00	14.39	13.91	14.34	14.15	qfq	2,609,177	37,057,627	2.06%
2023-08-16	14.41	14.43	14.04	14.05	13.86	qfq	2,184,368	30,991,569	-2.50%
2023-08-15	14.49	14.63	14.30	14.41	14.21	qfq	2,352,620	34,035,446	-0.62%
2023-08-14	14.44	14.52	14.09	14.50	14.30	qfq	2,527,660	36,164,304	0.07%
2023-08-11	14.65	14.81	14.42	14.49	14.29	qfq	4,058,064	59,281,644	-0.75%
2023-08-10	14.26	14.64	14.12	14.60	14.40	qfq	4,175,760	60,416,175	2.74%
2023-08-09	14.40	14.40	14.08	14.21	14.02	qfq	1,723,700	24,505,288	-1.32%
2023-08-08	14.35	14.56	14.04	14.40	14.20	qfq	2,778,400	39,852,723	1.05%
2023-08-07	14.09	14.40	14.09	14.25	14.06	qfq	2,392,660	34,084,646	0.42%
2023-08-04	14.28	14.35	14.14	14.19	14.00	qfq	1,678,560	23,900,107	-0.14%
2023-08-03	14.50	14.50	14.08	14.21	14.02	qfq	1,939,100	27,655,216	-2.13%
2023-08-02	14.48	14.55	14.35	14.52	14.32	qfq	1,455,100	21,044,991	-0.27%
2023-08-01	14.21	14.69	13.91	14.56	14.36	qfq	4,258,820	61,364,985	2.46%
2023-07-31	14.39	14.45	13.73	14.21	14.02	qfq	4,605,420	64,991,138	-1.66%
2023-07-28	14.41	14.54	14.17	14.45	14.25	qfq	2,810,600	40,453,164	0.42%
2023-07-27	14.80	14.80	14.30	14.39	14.19	qfq	2,691,300	39,113,270	-2.04%
2023-07-26	14.65	14.80	14.44	14.69	14.49	qfq	2,959,240	43,309,163	0.07%
2023-07-25	14.57	14.80	14.44	14.68	14.48	qfq	2,766,820	40,425,626	0.34%
2023-07-24	14.72	14.75	14.49	14.63	14.43	qfq	2,481,700	36,221,490	-1.28%
2023-07-21	14.80	14.87	14.53	14.82	14.62	qfq	3,440,500	50,666,728	-0.20%
2023-07-20	15.22	15.22	14.77	14.85	14.65	qfq	3,108,500	46,381,395	-1.72%
2023-07-19	15.01	15.34	14.94	15.11	14.90	qfq	3,135,400	47,429,649	0.13%
2023-07-18	14.87	15.28	14.73	15.09	14.88	qfq	4,638,000	69,777,199	1.07%
2023-07-17	14.49	14.94	14.46	14.93	14.73	qfq	4,570,700	67,622,834	2.47%