SECURITY DETAIL · RAW DATA

天臣医疗688013.SH

ASSECNYSTOCK

最近收盘价23.382026-07-17

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

最近交易日2026-07-17

成交量（股）1,761,937

成交额（元）42,678,388

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 5 条

复权因子 1456 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-18	2026-06-26	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-30	2025-10-16	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-18	2025-01-24	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-28	2024-10-11	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	25.09	25.51	23.31	23.38	23.38	qfq	1,761,937	42,678,388	-6.74%
2026-07-16	24.82	25.61	24.36	25.07	25.07	qfq	1,398,125	35,104,831	0.36%
2026-07-15	24.12	25.31	24.12	24.98	24.98	qfq	1,505,277	37,449,294	2.63%
2026-07-14	23.57	24.39	23.20	24.34	24.34	qfq	1,319,549	31,429,898	2.18%
2026-07-13	24.53	24.73	23.66	23.82	23.82	qfq	1,386,369	33,391,374	-2.62%
2026-07-10	24.87	25.06	23.60	24.46	24.46	qfq	1,253,968	30,787,952	2.13%
2026-07-09	24.82	24.82	23.44	23.95	23.95	qfq	1,135,266	27,144,588	-0.29%
2026-07-08	24.99	24.99	23.83	24.02	24.02	qfq	1,033,567	25,011,548	-2.20%
2026-07-07	25.98	25.98	24.51	24.56	24.56	qfq	1,401,436	35,008,571	-5.65%
2026-07-06	26.85	26.86	25.95	26.03	26.03	qfq	1,228,737	32,361,295	-2.44%
2026-07-03	26.17	26.85	25.94	26.68	26.68	qfq	1,460,822	38,606,606	2.18%
2026-07-02	25.66	27.17	25.45	26.11	26.11	qfq	2,158,346	56,940,404	2.59%
2026-07-01	24.54	25.57	24.30	25.45	25.45	qfq	1,630,317	40,757,589	3.16%
2026-06-30	25.70	25.97	24.38	24.67	24.67	qfq	1,159,481	28,727,831	-2.87%
2026-06-29	24.65	25.51	23.84	25.40	25.40	qfq	1,473,511	36,585,071	3.59%
2026-06-26	25.16	25.39	24.44	24.52	24.52	qfq	1,137,971	28,248,431	-7.09%
2026-06-25	26.23	26.70	25.56	26.39	25.60	qfq	1,294,466	33,877,504	-0.49%
2026-06-24	27.44	27.69	26.39	26.52	25.73	qfq	1,329,425	35,606,978	-2.75%
2026-06-23	26.99	27.77	26.99	27.27	26.45	qfq	1,432,154	39,285,292	0.29%
2026-06-22	27.65	27.70	26.00	27.19	26.38	qfq	1,732,311	46,172,241	-1.84%
2026-06-18	27.17	27.86	26.91	27.70	26.87	qfq	1,179,330	32,438,776	2.82%
2026-06-17	27.69	27.79	26.82	26.94	26.13	qfq	964,929	26,095,550	-2.71%
2026-06-16	27.37	27.81	26.95	27.69	26.86	qfq	838,544	23,000,527	1.13%
2026-06-15	27.74	28.20	27.14	27.38	26.56	qfq	897,974	24,802,595	-0.69%
2026-06-12	27.39	27.95	27.11	27.57	26.74	qfq	1,334,743	36,749,757	1.58%
2026-06-11	27.19	27.40	26.44	27.14	26.33	qfq	886,779	23,910,111	-1.56%
2026-06-10	27.79	27.79	26.86	27.57	26.74	qfq	881,232	23,975,263	0.40%
2026-06-09	27.66	28.16	27.20	27.46	26.64	qfq	748,237	20,714,482	0.77%
2026-06-08	27.25	28.21	26.85	27.25	26.43	qfq	884,352	24,365,923	-3.95%
2026-06-05	28.20	28.70	27.61	28.37	27.52	qfq	931,674	26,250,885	1.25%
2026-06-04	28.35	28.38	27.75	28.02	27.18	qfq	957,374	26,863,516	-1.02%
2026-06-03	28.64	28.69	28.08	28.31	27.46	qfq	1,044,775	29,667,143	-1.12%
2026-06-02	29.36	29.80	28.11	28.63	27.77	qfq	1,418,250	40,681,752	-2.65%
2026-06-01	29.06	30.03	28.81	29.41	28.53	qfq	946,333	28,016,772	1.31%
2026-05-29	29.76	30.09	29.03	29.03	28.16	qfq	1,023,539	30,019,049	-2.94%
2026-05-28	29.99	30.15	28.94	29.91	29.01	qfq	1,061,521	31,264,580	0.03%
2026-05-27	29.81	30.88	29.30	29.90	29.00	qfq	1,470,944	43,684,795	-0.60%
2026-05-26	30.86	30.86	29.80	30.08	29.18	qfq	1,232,888	37,091,552	-1.73%
2026-05-25	31.02	31.36	29.92	30.61	29.69	qfq	1,446,808	44,266,311	-1.26%
2026-05-22	30.94	31.44	30.39	31.00	30.07	qfq	865,182	26,720,675	1.67%
2026-05-21	31.40	32.35	30.44	30.49	29.58	qfq	1,434,670	45,209,744	-2.99%
2026-05-20	31.63	31.74	30.70	31.43	30.49	qfq	1,050,999	32,713,265	-0.85%
2026-05-19	32.19	32.51	31.24	31.70	30.75	qfq	1,433,820	45,496,181	-0.50%
2026-05-18	32.20	32.20	31.10	31.86	30.91	qfq	1,996,443	62,991,388	-0.84%
2026-05-15	32.95	33.39	31.66	32.13	31.17	qfq	1,510,938	48,980,083	-2.49%
2026-05-14	34.31	34.55	32.50	32.95	31.96	qfq	1,933,365	64,070,477	-3.96%
2026-05-13	34.25	34.39	33.65	34.31	33.28	qfq	1,565,170	53,214,137	0.15%
2026-05-12	35.80	35.80	34.05	34.26	33.23	qfq	1,741,219	60,368,667	-3.60%
2026-05-11	36.09	36.19	35.08	35.54	34.48	qfq	1,766,953	62,778,632	-0.73%
2026-05-08	35.65	36.29	35.01	35.80	34.73	qfq	1,693,850	60,788,790	0.08%
2026-05-07	35.63	36.18	35.38	35.77	34.70	qfq	1,352,913	48,453,835	1.19%
2026-05-06	36.54	37.00	35.25	35.35	34.29	qfq	2,042,755	73,547,125	-2.38%
2026-04-30	37.07	37.08	35.90	36.21	35.13	qfq	1,567,225	56,991,359	-2.71%
2026-04-29	36.26	37.57	34.41	37.22	36.11	qfq	2,108,705	76,015,224	1.03%
2026-04-28	37.51	37.86	36.74	36.84	35.74	qfq	1,063,886	39,438,672	-1.79%
2026-04-27	37.99	38.05	37.01	37.51	36.39	qfq	916,069	34,384,185	-0.79%
2026-04-24	37.27	38.04	36.96	37.81	36.68	qfq	1,025,107	38,466,779	1.39%
2026-04-23	38.20	38.21	37.05	37.29	36.17	qfq	1,172,962	43,975,322	-2.25%
2026-04-22	38.12	39.00	38.06	38.15	37.01	qfq	1,094,285	41,851,823	-0.91%
2026-04-21	37.99	38.79	37.62	38.50	37.35	qfq	1,126,771	43,149,409	1.72%
2026-04-20	37.91	38.42	37.60	37.85	36.72	qfq	1,532,907	58,073,243	-0.50%
2026-04-17	38.52	38.52	37.72	38.04	36.90	qfq	997,616	37,975,657	-0.68%
2026-04-16	38.07	38.50	37.53	38.30	37.15	qfq	1,019,324	38,835,768	0.58%
2026-04-15	37.94	38.70	37.41	38.08	36.94	qfq	1,384,046	52,649,189	1.33%
2026-04-14	37.64	37.76	36.74	37.58	36.46	qfq	1,297,890	48,220,263	1.29%
2026-04-13	37.69	37.80	36.55	37.10	35.99	qfq	1,855,044	68,648,799	-2.55%
2026-04-10	35.95	38.39	35.95	38.07	36.93	qfq	2,048,985	77,116,754	6.10%
2026-04-09	37.74	37.74	35.82	35.88	34.81	qfq	1,459,846	53,033,503	-4.75%
2026-04-08	36.28	37.79	36.27	37.67	36.54	qfq	1,397,573	51,993,511	5.96%
2026-04-07	36.63	36.70	35.37	35.55	34.49	qfq	1,009,958	36,362,375	-1.85%
2026-04-03	36.91	38.20	36.10	36.22	35.14	qfq	1,243,641	45,515,316	-3.62%
2026-04-02	38.71	39.30	37.38	37.58	36.46	qfq	2,083,747	79,557,433	-4.08%
2026-04-01	37.49	39.95	36.54	39.18	38.01	qfq	3,052,943	117,020,227	5.41%
2026-03-31	37.30	41.68	36.07	37.17	36.06	qfq	3,675,779	138,572,389	3.45%
2026-03-30	36.67	36.75	35.83	35.93	34.85	qfq	1,376,248	49,768,939	-1.96%
2026-03-27	35.50	36.78	35.01	36.65	35.55	qfq	1,348,233	48,939,573	3.68%
2026-03-26	36.75	36.86	35.12	35.35	34.29	qfq	907,730	32,543,832	-2.99%
2026-03-25	36.63	37.36	36.23	36.44	35.35	qfq	1,369,821	50,271,598	1.99%
2026-03-24	35.22	35.85	34.33	35.73	34.66	qfq	1,505,762	52,877,942	2.20%
2026-03-23	37.00	37.06	34.85	34.96	33.91	qfq	2,651,108	95,269,790	-5.95%
2026-03-20	38.91	39.49	36.91	37.17	36.06	qfq	1,236,584	47,051,773	-4.62%
2026-03-19	39.63	39.93	38.89	38.97	37.80	qfq	807,998	31,758,942	-2.57%
2026-03-18	39.21	40.00	39.21	40.00	38.80	qfq	724,492	28,722,162	2.01%
2026-03-17	40.15	40.53	39.21	39.21	38.04	qfq	805,261	32,080,384	-2.34%
2026-03-16	40.04	40.65	39.61	40.15	38.95	qfq	806,747	32,345,716	-1.35%
2026-03-13	40.12	41.15	40.02	40.70	39.48	qfq	645,271	26,192,394	0.67%
2026-03-12	41.11	41.83	40.31	40.43	39.22	qfq	731,861	29,890,338	-2.48%
2026-03-11	41.74	41.95	41.18	41.46	40.22	qfq	849,702	35,279,869	-0.53%
2026-03-10	40.18	41.83	39.87	41.68	40.43	qfq	1,123,905	46,347,686	4.54%
2026-03-09	41.28	41.57	39.72	39.87	38.68	qfq	1,185,371	47,674,590	-4.30%
2026-03-06	39.82	41.97	39.65	41.66	40.41	qfq	1,395,676	57,480,918	4.10%
2026-03-05	40.34	41.27	39.85	40.02	38.82	qfq	1,066,691	43,206,664	1.11%
2026-03-04	39.88	40.74	39.50	39.58	38.40	qfq	1,011,166	40,535,163	-2.01%
2026-03-03	43.08	43.69	40.10	40.39	39.18	qfq	1,539,372	63,928,960	-5.41%
2026-03-02	43.32	43.80	42.30	42.70	41.42	qfq	1,447,859	62,257,471	-2.36%
2026-02-27	43.51	44.85	43.03	43.73	42.42	qfq	1,682,412	74,182,031	0.51%
2026-02-26	43.91	44.08	43.01	43.51	42.21	qfq	1,026,162	44,624,939	-0.71%
2026-02-25	43.46	44.05	43.30	43.82	42.51	qfq	843,266	36,882,569	0.83%
2026-02-24	43.15	44.30	42.65	43.46	42.16	qfq	1,127,845	48,923,759	0.72%
2026-02-13	42.78	43.73	42.74	43.15	41.86	qfq	1,004,083	43,616,058	0.77%
2026-02-12	44.17	44.17	42.73	42.82	41.54	qfq	1,128,785	48,577,554	-1.56%
2026-02-11	43.26	44.30	42.91	43.50	42.20	qfq	1,360,171	59,487,514	1.05%
2026-02-10	42.98	43.60	42.57	43.05	41.76	qfq	1,031,059	44,469,874	0.16%
2026-02-09	42.40	43.16	42.40	42.98	41.69	qfq	960,600	41,132,184	1.03%
2026-02-06	42.29	43.35	41.70	42.54	41.27	qfq	1,109,279	47,262,066	1.45%
2026-02-05	42.59	42.73	41.65	41.93	40.67	qfq	958,213	40,266,782	-1.55%
2026-02-04	43.00	43.55	42.35	42.59	41.32	qfq	1,053,510	45,130,527	-1.64%
2026-02-03	43.13	43.55	42.55	43.30	42.00	qfq	1,325,855	57,155,959	1.41%
2026-02-02	42.80	43.88	42.60	42.70	41.42	qfq	1,691,904	73,180,573	-0.23%
2026-01-30	42.08	43.06	41.80	42.80	41.52	qfq	1,173,223	49,826,338	1.18%
2026-01-29	43.40	43.75	41.93	42.30	41.03	qfq	1,425,618	61,010,014	-2.58%
2026-01-28	43.46	43.99	43.04	43.42	42.12	qfq	1,372,902	59,553,565	-0.37%
2026-01-27	44.33	44.49	43.14	43.58	42.28	qfq	1,391,035	60,724,700	-1.69%
2026-01-26	45.20	45.20	43.60	44.33	43.00	qfq	2,465,751	108,990,947	-1.49%
2026-01-23	44.07	45.50	43.97	45.00	43.65	qfq	1,489,028	66,535,862	1.69%
2026-01-22	45.99	46.22	43.75	44.25	42.93	qfq	2,585,566	114,384,892	-3.78%
2026-01-21	45.25	46.16	44.88	45.99	44.61	qfq	1,703,446	77,659,176	1.93%
2026-01-20	47.30	47.75	44.50	45.12	43.77	qfq	3,104,783	142,510,839	-4.57%
2026-01-19	47.88	48.89	47.03	47.28	45.86	qfq	2,139,464	102,014,882	-0.82%
2026-01-16	48.10	49.20	47.30	47.67	46.24	qfq	1,943,587	93,697,593	-1.00%
2026-01-15	49.00	49.21	47.88	48.15	46.71	qfq	1,436,182	69,390,148	-1.93%
2026-01-14	47.74	49.98	47.60	49.10	47.63	qfq	3,176,335	155,649,090	2.85%
2026-01-13	49.00	49.42	47.71	47.74	46.31	qfq	1,915,200	92,608,548	-2.45%
2026-01-12	48.19	50.33	47.85	48.94	47.47	qfq	2,579,080	126,649,499	1.89%
2026-01-09	48.37	48.40	47.63	48.03	46.59	qfq	1,523,294	73,138,953	-0.50%
2026-01-08	48.74	49.00	47.63	48.27	46.83	qfq	1,726,023	83,461,127	-0.80%
2026-01-07	49.20	49.23	48.39	48.66	47.20	qfq	1,525,350	74,192,082	-0.71%
2026-01-06	52.80	53.18	48.45	49.01	47.54	qfq	2,758,875	137,411,025	-4.31%
2026-01-05	48.60	53.00	48.10	51.22	49.69	qfq	2,647,039	135,000,122	6.53%
2025-12-31	49.37	49.40	47.56	48.08	46.64	qfq	1,487,165	71,647,384	-1.70%
2025-12-30	52.55	52.80	48.06	48.91	47.45	qfq	3,082,197	154,239,324	-6.86%
2025-12-29	54.50	55.99	52.02	52.51	50.94	qfq	2,654,605	142,059,325	-3.83%
2025-12-26	53.47	56.99	51.56	54.60	52.97	qfq	4,543,496	246,919,249	3.14%
2025-12-25	47.60	53.19	47.45	52.94	51.36	qfq	3,119,361	156,567,739	11.10%
2025-12-24	47.15	47.80	46.58	47.65	46.22	qfq	1,691,008	79,950,937	1.06%
2025-12-23	48.80	48.88	47.10	47.15	45.74	qfq	1,240,596	59,287,073	-2.96%
2025-12-22	48.00	49.49	48.00	48.59	47.14	qfq	946,719	46,176,309	0.81%
2025-12-19	49.59	49.61	47.75	48.20	46.76	qfq	1,579,722	76,869,375	-2.49%
2025-12-18	50.49	51.00	49.10	49.43	47.95	qfq	1,196,160	59,940,243	-2.12%
2025-12-17	50.50	51.88	49.10	50.50	48.99	qfq	1,071,562	53,695,899	0.20%
2025-12-16	50.45	51.12	49.21	50.40	48.89	qfq	954,459	48,152,737	0.38%
2025-12-15	51.25	52.60	49.61	50.21	48.71	qfq	1,147,076	58,491,317	-0.52%
2025-12-12	52.77	52.77	50.40	50.47	48.96	qfq	935,646	47,830,285	-3.68%
2025-12-11	52.77	52.89	51.01	52.40	50.83	qfq	886,317	46,115,975	-0.44%
2025-12-10	53.23	53.42	52.00	52.63	51.05	qfq	793,032	41,686,046	-1.24%
2025-12-09	52.70	53.45	51.61	53.29	51.69	qfq	872,428	46,206,563	1.10%
2025-12-08	53.66	53.99	51.80	52.71	51.13	qfq	1,405,872	74,357,300	1.50%
2025-12-05	49.36	52.79	48.86	51.93	50.38	qfq	1,484,394	76,243,639	4.93%
2025-12-04	49.49	49.87	48.59	49.49	48.01	qfq	516,074	25,276,915	-0.28%
2025-12-03	50.20	50.20	48.68	49.63	48.14	qfq	576,027	28,398,547	-0.34%
2025-12-02	51.04	51.82	49.45	49.80	48.31	qfq	762,512	38,258,936	-2.43%
2025-12-01	50.01	51.38	50.01	51.04	49.51	qfq	989,709	50,039,485	1.17%
2025-11-28	50.20	50.72	49.66	50.45	48.94	qfq	812,695	40,793,044	0.48%
2025-11-27	48.51	51.95	48.51	50.21	48.71	qfq	2,200,506	111,206,317	3.50%
2025-11-26	49.32	50.34	48.51	48.51	47.06	qfq	941,252	46,447,546	-2.32%
2025-11-25	50.99	51.36	49.51	49.66	48.17	qfq	1,221,895	61,283,095	-1.27%
2025-11-24	50.00	53.28	47.50	50.30	48.79	qfq	2,150,970	106,800,050	0.40%
2025-11-21	52.10	52.30	49.32	50.10	48.60	qfq	1,136,247	57,632,581	-5.11%
2025-11-20	53.90	54.40	51.65	52.80	51.22	qfq	1,234,303	64,775,607	-1.35%
2025-11-19	55.59	55.59	52.69	53.52	51.92	qfq	1,387,226	74,646,062	-3.22%
2025-11-18	54.93	55.78	54.30	55.30	53.64	qfq	1,129,314	62,153,724	1.19%
2025-11-17	56.16	56.70	54.00	54.65	53.01	qfq	1,225,126	67,524,162	-2.41%
2025-11-14	57.64	57.64	55.77	56.00	54.32	qfq	1,437,229	81,386,215	-2.12%
2025-11-13	56.80	58.76	55.90	57.21	55.50	qfq	2,765,010	159,547,607	1.72%
2025-11-12	52.45	56.85	52.45	56.24	54.56	qfq	2,792,531	153,946,210	6.76%
2025-11-11	55.60	57.29	52.31	52.68	51.10	qfq	2,692,548	148,094,458	-3.59%
2025-11-10	52.74	55.18	51.57	54.64	53.00	qfq	2,639,984	142,953,862	5.95%
2025-11-07	51.50	52.58	50.80	51.57	50.03	qfq	1,263,692	65,301,515	0.45%
2025-11-06	52.88	52.88	50.63	51.34	49.80	qfq	1,978,880	102,292,352	-2.91%
2025-11-05	51.00	53.83	50.01	52.88	51.30	qfq	1,903,407	99,098,432	3.69%
2025-11-04	51.83	52.88	50.55	51.00	49.47	qfq	1,138,362	58,334,785	-2.13%
2025-11-03	52.29	52.29	51.01	52.11	50.55	qfq	1,591,774	82,299,265	0.81%
2025-10-31	50.99	52.50	50.61	51.69	50.14	qfq	1,924,065	99,122,816	2.38%
2025-10-30	52.79	53.38	50.40	50.49	48.98	qfq	1,423,406	73,511,617	-3.87%
2025-10-29	52.73	53.02	50.59	52.52	50.95	qfq	1,542,356	80,086,507	-0.51%
2025-10-28	52.62	54.10	52.26	52.79	51.21	qfq	1,805,939	96,253,713	-0.40%
2025-10-27	54.80	55.45	51.51	53.00	51.41	qfq	2,865,190	151,983,487	-4.78%
2025-10-24	58.00	59.79	55.31	55.66	53.99	qfq	1,923,084	110,145,731	-3.98%
2025-10-23	56.87	58.42	55.20	57.97	56.23	qfq	1,576,557	89,652,947	2.60%
2025-10-22	58.00	58.60	55.60	56.50	54.81	qfq	1,304,095	74,032,439	-2.84%
2025-10-21	55.70	58.45	55.54	58.15	56.41	qfq	1,383,279	79,326,712	4.61%
2025-10-20	55.03	57.86	54.50	55.59	53.93	qfq	1,740,932	96,833,865	2.07%
2025-10-17	55.82	56.65	54.06	54.46	52.83	qfq	1,109,993	61,868,605	-2.44%
2025-10-16	57.00	57.50	55.00	55.82	54.15	qfq	1,198,815	67,280,895	-2.62%
2025-10-15	56.05	57.97	55.00	57.32	55.12	qfq	1,219,773	68,986,885	2.27%
2025-10-14	58.01	59.34	56.00	56.05	53.90	qfq	1,151,221	66,162,806	-3.40%
2025-10-13	58.00	58.25	54.12	58.02	55.80	qfq	1,214,686	69,458,112	-2.42%
2025-10-10	61.29	61.29	59.05	59.46	57.18	qfq	1,031,702	61,870,499	-2.99%
2025-10-09	60.37	62.85	59.56	61.29	58.94	qfq	1,776,383	108,369,731	1.54%
2025-09-30	59.54	60.90	59.00	60.36	58.05	qfq	1,161,301	69,648,821	1.41%
2025-09-29	58.90	59.97	56.97	59.52	57.24	qfq	1,523,156	89,335,273	3.89%
2025-09-26	59.50	59.73	57.29	57.29	55.09	qfq	1,458,301	85,032,039	-4.10%
2025-09-25	59.94	60.88	58.89	59.74	57.45	qfq	1,179,795	70,479,696	-0.60%
2025-09-24	60.00	60.86	59.02	60.10	57.80	qfq	1,502,723	90,003,492	0.18%
2025-09-23	62.55	63.00	57.47	59.99	57.69	qfq	2,410,179	144,278,494	-4.47%
2025-09-22	62.18	64.14	61.62	62.80	60.39	qfq	1,506,594	94,613,065	1.03%
2025-09-19	64.68	65.18	61.53	62.16	59.78	qfq	1,987,732	124,886,246	-3.78%
2025-09-18	67.26	67.67	64.11	64.60	62.12	qfq	2,063,580	135,353,839	-3.38%
2025-09-17	66.90	67.98	65.63	66.86	64.30	qfq	1,796,869	119,909,807	0.04%
2025-09-16	65.80	67.30	64.61	66.83	64.27	qfq	2,042,431	135,002,690	2.30%
2025-09-15	66.94	67.06	64.01	65.33	62.82	qfq	2,987,563	195,176,030	-2.86%
2025-09-12	61.38	68.00	60.21	67.25	64.67	qfq	3,881,151	250,193,893	10.57%
2025-09-11	57.81	61.40	56.53	60.82	58.49	qfq	3,153,206	188,460,751	4.83%
2025-09-10	55.89	58.79	55.00	58.02	55.80	qfq	2,686,523	153,056,271	3.81%
2025-09-09	56.98	57.50	55.81	55.89	53.75	qfq	1,630,212	91,757,370	-1.91%
2025-09-08	57.32	57.88	55.40	56.98	54.80	qfq	2,350,060	133,778,740	-0.23%
2025-09-05	55.80	57.19	54.50	57.11	54.92	qfq	2,369,578	132,780,955	3.93%
2025-09-04	57.45	57.99	54.28	54.95	52.84	qfq	2,913,278	163,594,381	-3.87%
2025-09-03	57.50	59.97	56.40	57.16	54.97	qfq	2,332,618	135,585,329	-0.59%
2025-09-02	57.30	58.66	56.71	57.50	55.30	qfq	2,777,262	159,605,991	-0.55%
2025-09-01	59.40	59.40	54.05	57.82	55.60	qfq	3,468,861	196,616,944	3.43%
2025-08-29	51.60	56.68	51.03	55.90	53.76	qfq	4,296,393	235,028,986	7.92%
2025-08-28	50.80	52.48	49.15	51.80	49.81	qfq	3,431,250	173,826,399	1.97%
2025-08-27	50.37	52.23	48.50	50.80	48.85	qfq	4,373,768	219,571,555	1.60%
2025-08-26	45.60	50.00	45.00	50.00	48.08	qfq	4,546,582	218,612,389	10.50%
2025-08-25	43.02	45.60	43.02	45.25	43.51	qfq	3,089,217	138,062,582	6.07%
2025-08-22	40.93	42.77	40.83	42.66	41.02	qfq	2,072,090	86,382,424	3.42%
2025-08-21	39.92	41.28	39.55	41.25	39.67	qfq	2,216,696	89,304,124	3.44%
2025-08-20	39.90	40.41	39.20	39.88	38.35	qfq	1,655,982	65,873,688	-0.20%
2025-08-19	40.00	40.49	39.40	39.96	38.43	qfq	1,129,408	45,028,257	0.03%
2025-08-18	38.90	40.59	38.90	39.95	38.42	qfq	2,556,192	102,077,736	2.33%
2025-08-15	39.01	39.36	38.40	39.04	37.54	qfq	1,583,132	61,603,261	0.18%
2025-08-14	40.01	41.77	38.79	38.97	37.48	qfq	2,867,937	115,598,774	-2.18%
2025-08-13	37.59	40.00	37.45	39.84	38.31	qfq	3,175,424	123,470,132	5.99%
2025-08-12	37.28	37.74	36.35	37.59	36.15	qfq	2,034,653	75,693,105	0.83%
2025-08-11	36.98	37.75	36.90	37.28	35.85	qfq	1,520,629	56,724,598	0.81%
2025-08-08	36.90	37.74	36.78	36.98	35.56	qfq	1,590,717	59,296,595	-0.05%
2025-08-07	37.42	38.10	36.48	37.00	35.58	qfq	2,479,478	92,338,201	-2.32%
2025-08-06	39.79	39.79	35.00	37.88	36.43	qfq	5,760,448	214,529,501	-4.51%
2025-08-05	39.98	40.17	39.45	39.67	38.15	qfq	2,690,761	107,110,413	-0.78%
2025-08-04	39.00	40.01	38.30	39.98	38.45	qfq	2,232,479	87,504,592	3.28%
2025-08-01	38.75	39.00	38.09	38.71	37.23	qfq	1,528,001	58,918,568	0.73%
2025-07-31	38.02	38.85	38.02	38.43	36.96	qfq	1,754,215	67,367,222	0.03%
2025-07-30	37.80	38.58	37.30	38.42	36.95	qfq	1,888,271	71,869,196	1.13%
2025-07-29	38.30	38.95	37.33	37.99	36.53	qfq	1,723,797	65,545,416	-0.78%
2025-07-28	37.57	38.70	36.80	38.29	36.82	qfq	2,437,347	92,669,659	3.71%
2025-07-25	34.93	36.94	34.80	36.92	35.50	qfq	2,542,149	91,744,858	5.70%
2025-07-24	34.11	34.99	34.11	34.93	33.59	qfq	1,608,052	55,794,215	2.40%
2025-07-23	34.42	34.77	33.24	34.11	32.80	qfq	1,833,774	62,506,356	-0.47%
2025-07-22	34.99	35.05	33.72	34.27	32.96	qfq	2,150,982	73,998,462	-2.06%
2025-07-21	34.55	35.18	33.68	34.99	33.65	qfq	2,135,282	73,747,960	1.27%
2025-07-18	34.27	34.75	34.11	34.55	33.23	qfq	1,365,991	47,030,601	-0.12%
2025-07-17	34.25	34.69	33.65	34.59	33.26	qfq	1,864,108	63,565,610	0.85%
2025-07-16	34.21	34.30	33.58	34.30	32.98	qfq	1,413,892	48,108,775	0.15%
2025-07-15	33.90	34.55	33.40	34.25	32.94	qfq	2,314,158	78,682,435	1.54%
2025-07-14	32.92	34.69	32.40	33.73	32.44	qfq	2,575,865	86,484,673	2.99%
2025-07-11	31.51	32.89	31.51	32.75	31.49	qfq	1,993,132	64,985,518	2.99%
2025-07-10	32.28	32.45	31.30	31.80	30.58	qfq	2,355,891	74,983,867	-1.40%
2025-07-09	31.60	32.70	31.05	32.25	31.01	qfq	2,172,155	69,831,357	2.32%
2025-07-08	30.87	31.67	30.32	31.52	30.31	qfq	2,379,629	74,028,581	2.54%
2025-07-07	29.98	30.90	29.71	30.74	29.56	qfq	2,003,425	60,885,587	2.50%
2025-07-04	29.90	31.96	29.72	29.99	28.84	qfq	3,553,904	107,852,064	-0.86%
2025-07-03	28.92	30.40	28.92	30.25	29.09	qfq	2,634,594	78,752,208	3.42%
2025-07-02	29.35	29.57	28.59	29.25	28.13	qfq	1,575,939	45,766,840	-0.34%
2025-07-01	29.55	29.67	28.63	29.35	28.22	qfq	1,971,946	57,525,943	0.41%
2025-06-30	27.47	29.38	27.47	29.23	28.11	qfq	3,527,264	101,717,273	7.03%
2025-06-27	26.78	27.86	26.50	27.31	26.26	qfq	1,675,630	45,391,995	1.34%
2025-06-26	26.83	27.19	26.55	26.95	25.92	qfq	1,135,862	30,580,499	0.82%
2025-06-25	27.47	27.47	26.30	26.73	25.70	qfq	1,810,671	48,144,741	-0.26%
2025-06-24	27.07	27.40	26.50	26.80	25.77	qfq	1,745,895	47,148,827	-1.80%
2025-06-23	26.78	27.30	25.40	27.29	26.24	qfq	2,140,334	57,056,930	3.41%
2025-06-20	26.65	27.31	26.29	26.39	25.38	qfq	1,684,513	44,958,188	-0.98%
2025-06-19	27.50	27.78	26.59	26.65	25.63	qfq	2,088,988	56,695,235	-3.09%
2025-06-18	27.18	28.20	27.03	27.50	26.45	qfq	1,812,967	49,771,725	0.40%
2025-06-17	27.49	27.59	26.79	27.39	26.34	qfq	1,765,920	48,131,178	0.44%
2025-06-16	26.93	27.43	26.56	27.27	26.22	qfq	1,730,370	46,896,676	1.45%
2025-06-13	26.98	27.25	26.46	26.88	25.85	qfq	1,522,767	40,951,796	0.00%
2025-06-12	26.54	26.98	26.40	26.88	25.85	qfq	1,440,186	38,456,600	1.24%
2025-06-11	27.00	27.00	26.42	26.55	25.53	qfq	1,682,917	44,931,477	-1.78%
2025-06-10	26.85	27.58	26.44	27.03	25.52	qfq	1,990,182	53,597,759	0.37%
2025-06-09	27.19	27.62	26.75	26.93	25.43	qfq	1,705,922	46,281,654	-0.48%
2025-06-06	26.93	27.40	26.69	27.06	25.55	qfq	1,814,992	48,839,224	-0.51%
2025-06-05	26.59	27.41	26.30	27.20	25.68	qfq	1,764,194	47,821,787	2.29%
2025-06-04	25.69	26.59	25.65	26.59	25.10	qfq	2,146,086	56,270,307	3.46%
2025-06-03	24.80	26.07	24.58	25.70	24.26	qfq	2,405,285	61,328,937	3.42%
2025-05-30	24.75	25.08	24.32	24.85	23.46	qfq	1,806,555	44,757,911	1.14%
2025-05-29	23.99	24.75	23.60	24.57	23.20	qfq	1,974,949	47,974,020	3.11%
2025-05-28	24.17	24.32	23.72	23.83	22.50	qfq	1,569,526	37,634,759	-1.41%
2025-05-27	23.60	24.33	23.60	24.17	22.82	qfq	1,765,407	42,541,912	2.11%
2025-05-26	23.13	24.00	23.00	23.67	22.35	qfq	2,021,373	47,779,562	2.87%
2025-05-23	23.16	23.51	22.67	23.01	21.72	qfq	2,017,358	46,553,084	-0.90%
2025-05-22	23.52	24.87	23.12	23.22	21.92	qfq	3,340,341	79,871,217	-1.28%
2025-05-21	23.78	23.95	23.31	23.52	22.21	qfq	1,865,410	44,255,792	-0.55%
2025-05-20	22.92	23.77	22.77	23.65	22.33	qfq	1,904,711	44,633,209	3.10%
2025-05-19	22.75	23.10	22.10	22.94	21.66	qfq	1,403,424	31,843,632	1.50%
2025-05-16	21.87	22.79	21.63	22.60	21.34	qfq	2,173,439	48,521,313	3.67%
2025-05-15	21.77	22.00	21.54	21.80	20.58	qfq	642,027	13,946,230	-0.09%
2025-05-14	21.92	22.09	21.60	21.82	20.60	qfq	934,867	20,388,753	-0.46%
2025-05-13	22.11	22.14	21.85	21.92	20.70	qfq	1,024,504	22,518,300	-0.63%
2025-05-12	22.11	22.41	21.85	22.06	20.83	qfq	1,644,510	36,332,650	-0.18%
2025-05-09	22.25	22.31	21.70	22.10	20.87	qfq	1,575,312	34,720,601	-0.45%
2025-05-08	21.57	22.21	21.57	22.20	20.96	qfq	2,358,340	52,028,893	2.16%
2025-05-07	21.26	22.16	21.13	21.73	20.52	qfq	2,582,028	55,897,101	3.48%
2025-05-06	20.14	21.14	20.00	21.00	19.83	qfq	2,291,792	47,297,517	4.32%
2025-04-30	19.46	20.20	19.36	20.13	19.01	qfq	1,705,707	33,844,942	3.76%
2025-04-29	19.01	19.69	19.01	19.40	18.32	qfq	1,160,980	22,484,847	1.41%
2025-04-28	19.40	19.72	18.91	19.13	18.06	qfq	1,229,133	23,740,917	-0.36%
2025-04-25	19.29	19.35	18.85	19.20	18.13	qfq	684,921	13,083,261	-0.31%
2025-04-24	19.06	19.42	18.97	19.26	18.18	qfq	901,749	17,346,153	0.47%
2025-04-23	18.86	19.17	18.86	19.17	18.10	qfq	676,884	12,904,205	1.64%
2025-04-22	19.36	19.36	18.70	18.86	17.81	qfq	524,516	9,890,250	0.32%
2025-04-21	18.68	18.95	18.50	18.80	17.75	qfq	674,736	12,682,373	0.64%
2025-04-18	18.97	18.97	18.25	18.68	17.64	qfq	826,602	15,343,719	-0.16%
2025-04-17	18.48	18.81	18.16	18.71	17.66	qfq	625,422	11,662,267	0.81%
2025-04-16	18.36	18.79	18.03	18.56	17.52	qfq	741,496	13,611,105	-0.85%
2025-04-15	18.59	18.77	18.34	18.72	17.67	qfq	668,949	12,432,739	1.74%
2025-04-14	18.68	18.86	18.38	18.40	17.37	qfq	846,440	15,790,156	0.88%
2025-04-11	18.24	18.80	18.04	18.24	17.22	qfq	1,116,965	20,409,087	-0.27%
2025-04-10	18.48	18.83	18.20	18.29	17.27	qfq	1,304,867	24,202,439	0.44%
2025-04-09	17.91	18.30	16.82	18.21	17.19	qfq	990,224	17,516,905	1.68%
2025-04-08	17.40	18.40	17.40	17.91	16.91	qfq	1,145,660	20,529,014	2.93%
2025-04-07	18.49	19.10	16.68	17.40	16.43	qfq	1,650,026	29,952,485	-11.45%
2025-04-03	19.73	20.04	19.40	19.65	18.55	qfq	733,767	14,475,713	-1.50%
2025-04-02	19.48	19.99	19.30	19.95	18.84	qfq	1,080,916	21,475,933	2.15%
2025-04-01	19.29	19.89	18.90	19.53	18.44	qfq	1,110,130	21,670,736	3.12%
2025-03-31	18.42	18.95	18.33	18.94	17.88	qfq	926,885	17,184,498	1.34%
2025-03-28	18.99	19.21	18.64	18.69	17.65	qfq	561,483	10,620,540	-1.53%
2025-03-27	18.84	19.22	18.51	18.98	17.92	qfq	655,996	12,401,254	-0.21%
2025-03-26	18.42	19.28	18.12	19.02	17.96	qfq	1,058,920	20,031,746	3.20%
2025-03-25	18.75	18.75	18.14	18.43	17.40	qfq	885,857	16,231,034	-0.65%
2025-03-24	19.07	19.21	18.18	18.55	17.51	qfq	1,175,934	22,002,339	-2.57%
2025-03-21	19.59	19.64	18.95	19.04	17.98	qfq	1,116,220	21,467,477	-3.30%
2025-03-20	19.87	19.87	19.48	19.69	18.59	qfq	851,008	16,723,014	-0.66%
2025-03-19	20.00	20.16	19.73	19.82	18.71	qfq	728,107	14,502,526	-0.70%
2025-03-18	19.96	20.10	19.81	19.96	18.84	qfq	642,426	12,811,490	0.76%
2025-03-17	19.89	19.96	19.54	19.81	18.70	qfq	754,477	14,957,554	0.30%
2025-03-14	19.28	19.75	19.09	19.75	18.65	qfq	1,280,245	24,960,962	2.86%
2025-03-13	19.48	19.68	18.91	19.20	18.13	qfq	1,121,521	21,487,096	-1.44%
2025-03-12	19.65	19.76	19.38	19.48	18.39	qfq	877,853	17,194,767	-0.92%
2025-03-11	19.61	19.80	19.46	19.66	18.56	qfq	637,217	12,511,858	-0.61%
2025-03-10	19.80	19.94	19.61	19.78	18.67	qfq	822,284	16,264,696	0.97%
2025-03-07	19.90	19.90	19.39	19.59	18.50	qfq	992,681	19,427,623	-1.61%
2025-03-06	19.15	20.00	19.15	19.91	18.80	qfq	1,701,745	33,629,729	3.86%
2025-03-05	19.47	19.57	18.98	19.17	18.10	qfq	746,252	14,326,830	-1.59%
2025-03-04	19.27	19.59	19.01	19.48	18.39	qfq	1,001,259	19,464,385	1.25%
2025-03-03	18.78	19.57	18.78	19.24	18.17	qfq	1,098,338	21,148,593	1.80%
2025-02-28	19.43	19.50	18.89	18.90	17.84	qfq	922,257	17,646,584	-2.78%
2025-02-27	19.43	19.50	19.06	19.44	18.35	qfq	903,173	17,417,675	-0.10%
2025-02-26	19.41	19.54	18.99	19.46	18.37	qfq	1,348,043	25,942,153	0.26%
2025-02-25	19.50	19.57	19.15	19.41	18.33	qfq	505,207	9,787,742	-0.72%
2025-02-24	19.68	19.78	19.30	19.55	18.46	qfq	859,601	16,764,776	-0.61%
2025-02-21	19.98	19.98	19.39	19.67	18.57	qfq	826,278	16,189,497	0.41%
2025-02-20	19.39	20.05	19.39	19.59	18.50	qfq	832,628	16,416,444	0.46%
2025-02-19	18.99	19.58	18.83	19.50	18.41	qfq	977,973	18,930,875	3.12%
2025-02-18	19.70	19.73	18.82	18.91	17.85	qfq	1,011,735	19,456,226	-4.20%
2025-02-17	19.28	19.78	19.16	19.74	18.64	qfq	1,306,153	25,607,244	3.08%
2025-02-14	18.69	19.34	18.64	19.15	18.08	qfq	981,212	18,730,986	2.46%
2025-02-13	19.26	19.31	18.64	18.69	17.65	qfq	754,575	14,257,272	-2.76%
2025-02-12	19.15	19.26	18.87	19.22	18.15	qfq	639,703	12,215,121	0.37%
2025-02-11	19.37	19.42	18.94	19.15	18.08	qfq	631,838	12,073,081	-0.16%
2025-02-10	18.93	19.25	18.78	19.18	18.11	qfq	828,077	15,782,614	1.48%
2025-02-07	19.10	19.36	18.76	18.90	17.84	qfq	982,449	18,771,904	-0.21%
2025-02-06	19.01	19.01	18.75	18.94	17.88	qfq	701,724	13,256,682	0.42%
2025-02-05	19.03	19.19	18.57	18.86	17.81	qfq	792,636	14,932,737	-0.16%
2025-01-27	18.56	19.32	18.51	18.89	17.83	qfq	966,211	18,184,630	2.50%
2025-01-24	18.84	18.84	18.22	18.43	17.40	qfq	1,145,507	21,116,892	-4.66%
2025-01-23	18.90	19.49	18.90	19.33	17.79	qfq	1,482,643	28,605,975	2.28%
2025-01-22	18.54	18.91	18.36	18.90	17.39	qfq	966,510	18,072,303	2.33%
2025-01-21	18.57	18.62	18.25	18.47	17.00	qfq	680,032	12,537,550	1.04%
2025-01-20	17.88	18.45	17.88	18.28	16.82	qfq	693,977	12,646,096	2.24%
2025-01-17	17.96	17.96	17.72	17.88	16.46	qfq	382,366	6,818,515	-0.11%
2025-01-16	17.90	18.14	17.70	17.90	16.47	qfq	492,899	8,836,682	0.00%
2025-01-15	17.76	17.99	17.70	17.90	16.47	qfq	574,647	10,257,476	0.11%
2025-01-14	17.40	17.88	17.10	17.88	16.46	qfq	765,152	13,443,143	4.62%
2025-01-13	17.00	17.30	16.60	17.09	15.73	qfq	631,025	10,744,974	0.18%
2025-01-10	17.54	17.61	17.03	17.06	15.70	qfq	463,876	8,028,736	-2.51%
2025-01-09	17.61	17.83	17.40	17.50	16.11	qfq	362,509	6,389,441	-0.91%
2025-01-08	17.99	17.99	17.11	17.66	16.25	qfq	661,674	11,642,683	0.23%
2025-01-07	17.31	17.62	17.02	17.62	16.22	qfq	701,491	12,131,409	1.15%
2025-01-06	18.30	18.30	16.90	17.42	16.03	qfq	861,557	14,940,218	1.40%
2025-01-03	17.70	17.70	17.03	17.18	15.81	qfq	745,379	12,933,318	-1.43%
2025-01-02	17.91	18.00	17.41	17.43	16.04	qfq	857,189	15,173,711	-1.02%
2024-12-31	18.18	18.24	17.60	17.61	16.21	qfq	693,543	12,389,208	-2.55%
2024-12-30	19.00	19.00	17.72	18.07	16.63	qfq	835,750	15,068,553	-0.55%
2024-12-27	18.20	18.48	18.00	18.17	16.72	qfq	499,674	9,127,275	0.72%
2024-12-26	17.98	18.31	17.90	18.04	16.60	qfq	496,791	9,007,694	0.33%
2024-12-25	18.47	18.49	17.63	17.98	16.55	qfq	750,955	13,503,598	-1.75%
2024-12-24	18.88	18.88	18.08	18.30	16.84	qfq	1,163,054	21,327,915	-1.82%
2024-12-23	19.88	19.88	18.16	18.64	17.15	qfq	1,465,634	27,262,541	-2.82%
2024-12-20	18.65	19.26	18.46	19.18	17.65	qfq	924,310	17,539,119	3.40%
2024-12-19	18.82	18.82	18.34	18.55	17.07	qfq	657,585	12,188,019	-0.91%
2024-12-18	18.71	18.96	18.11	18.72	17.23	qfq	806,535	15,037,885	0.00%
2024-12-17	19.55	19.65	18.29	18.72	17.23	qfq	1,178,859	22,327,092	-4.59%
2024-12-16	19.66	19.88	19.48	19.62	18.06	qfq	966,124	19,022,879	0.31%
2024-12-13	20.18	20.28	19.55	19.56	18.00	qfq	772,919	15,329,687	-3.07%
2024-12-12	20.26	20.26	19.95	20.18	18.57	qfq	714,389	14,367,629	0.25%
2024-12-11	20.30	20.30	19.88	20.13	18.53	qfq	753,878	15,147,231	-0.98%
2024-12-10	20.50	20.87	19.91	20.33	18.71	qfq	1,204,439	24,472,956	1.90%
2024-12-09	19.83	20.10	19.60	19.95	18.36	qfq	1,123,167	22,329,583	0.71%
2024-12-06	19.84	19.99	19.44	19.81	18.23	qfq	678,201	13,417,162	-0.30%
2024-12-05	19.71	20.02	19.30	19.87	18.29	qfq	819,014	16,198,751	0.71%
2024-12-04	20.05	20.07	19.60	19.73	18.16	qfq	539,752	10,691,969	-1.60%
2024-12-03	19.92	20.30	19.65	20.05	18.45	qfq	1,075,063	21,512,642	0.65%
2024-12-02	19.43	19.95	19.29	19.92	18.33	qfq	986,072	19,484,384	2.57%
2024-11-29	19.19	19.55	18.80	19.42	17.87	qfq	800,779	15,451,548	1.25%
2024-11-28	19.11	19.46	18.89	19.18	17.65	qfq	683,928	13,144,149	0.42%
2024-11-27	19.13	19.66	18.23	19.10	17.58	qfq	1,083,694	20,206,566	-0.73%
2024-11-26	19.02	19.59	19.02	19.24	17.71	qfq	798,572	15,476,539	0.37%
2024-11-25	18.80	19.17	18.49	19.17	17.64	qfq	810,416	15,312,130	3.85%
2024-11-22	19.58	19.59	18.46	18.46	16.99	qfq	909,312	17,308,640	-5.67%
2024-11-21	19.35	19.66	19.20	19.57	18.01	qfq	851,813	16,583,737	0.51%
2024-11-20	18.90	19.47	18.88	19.47	17.92	qfq	961,232	18,402,772	2.74%
2024-11-19	19.88	19.88	18.40	18.95	17.44	qfq	1,320,186	24,747,280	0.96%
2024-11-18	18.92	19.33	18.32	18.77	17.27	qfq	1,281,949	23,963,706	-0.21%
2024-11-15	19.01	19.34	18.81	18.81	17.31	qfq	987,710	18,901,108	-1.21%
2024-11-14	19.98	20.11	19.01	19.04	17.52	qfq	1,153,449	22,457,179	-3.94%
2024-11-13	20.05	20.20	19.46	19.82	18.24	qfq	1,541,955	30,573,270	-1.93%
2024-11-12	20.76	21.15	19.96	20.21	18.60	qfq	1,630,662	33,526,971	-2.74%
2024-11-11	20.12	20.95	19.92	20.78	19.12	qfq	1,334,823	27,505,826	2.62%
2024-11-08	19.73	20.47	19.73	20.25	18.64	qfq	1,880,569	37,919,354	3.05%
2024-11-07	19.05	19.68	18.99	19.65	18.08	qfq	1,122,907	21,828,981	2.93%
2024-11-06	19.15	19.42	18.83	19.09	17.57	qfq	1,044,768	20,063,955	0.21%
2024-11-05	18.79	19.19	18.65	19.05	17.53	qfq	1,098,474	20,857,994	1.55%
2024-11-04	18.60	18.80	18.29	18.76	17.27	qfq	803,820	15,006,423	0.37%
2024-11-01	18.83	19.25	18.40	18.69	17.20	qfq	1,431,369	26,987,528	0.05%
2024-10-31	18.45	18.90	18.45	18.68	17.19	qfq	885,360	16,565,666	0.97%
2024-10-30	18.45	18.99	18.35	18.50	17.03	qfq	1,069,514	19,940,195	-0.05%
2024-10-29	19.33	19.53	18.36	18.51	17.03	qfq	1,222,424	23,106,620	-4.19%
2024-10-28	19.02	19.45	18.83	19.32	17.78	qfq	1,134,595	21,755,256	1.63%
2024-10-25	18.27	19.37	18.26	19.01	17.50	qfq	1,464,037	27,653,187	4.80%
2024-10-24	18.13	18.45	18.01	18.14	16.69	qfq	920,996	16,760,614	-0.77%
2024-10-23	18.06	18.43	17.87	18.28	16.82	qfq	952,812	17,363,882	1.73%
2024-10-22	17.80	18.15	17.66	17.97	16.54	qfq	721,868	12,962,180	0.96%
2024-10-21	17.70	18.12	17.58	17.80	16.38	qfq	1,002,936	17,876,452	1.25%
2024-10-18	16.95	18.00	16.95	17.58	16.18	qfq	1,000,856	17,484,159	2.87%
2024-10-17	17.01	17.50	17.00	17.09	15.73	qfq	999,028	17,309,218	-0.06%
2024-10-16	17.06	17.34	16.89	17.10	15.74	qfq	626,186	10,744,417	-1.04%
2024-10-15	17.16	17.67	17.15	17.28	15.90	qfq	834,459	14,547,260	-0.58%
2024-10-14	17.36	17.50	16.70	17.38	15.99	qfq	714,720	12,227,628	2.96%
2024-10-11	17.52	17.98	16.62	16.88	15.53	qfq	872,920	14,988,493	-7.30%
2024-10-10	18.00	18.68	17.78	18.21	16.31	qfq	1,311,866	23,888,448	1.68%
2024-10-09	19.00	19.50	17.62	17.91	16.04	qfq	2,124,217	39,588,065	-9.73%
2024-10-08	21.00	21.28	18.99	19.84	17.77	qfq	2,743,337	54,600,665	9.25%
2024-09-30	16.91	18.46	16.80	18.16	16.26	qfq	1,535,008	26,966,822	11.69%
2024-09-27	15.65	16.45	15.65	16.26	14.56	qfq	631,017	10,151,500	4.36%
2024-09-26	15.15	15.60	15.07	15.58	13.95	qfq	408,747	6,276,475	2.57%
2024-09-25	15.19	15.46	15.08	15.19	13.60	qfq	424,423	6,475,885	1.00%
2024-09-24	14.50	15.04	14.48	15.04	13.47	qfq	479,855	7,111,933	4.01%
2024-09-23	14.37	14.62	14.32	14.46	12.95	qfq	279,507	4,047,869	0.70%
2024-09-20	14.51	14.57	14.30	14.36	12.86	qfq	285,059	4,103,020	-1.03%
2024-09-19	14.29	14.70	14.21	14.51	13.00	qfq	485,933	7,026,829	1.61%
2024-09-18	14.73	14.97	14.20	14.28	12.79	qfq	458,738	6,606,842	-3.05%
2024-09-13	15.03	15.16	14.69	14.73	13.19	qfq	236,568	3,521,611	-2.00%
2024-09-12	15.38	15.38	15.02	15.03	13.46	qfq	387,078	5,869,111	-0.46%
2024-09-11	15.01	15.19	14.93	15.10	13.52	qfq	267,331	4,026,536	0.07%
2024-09-10	15.02	15.24	14.84	15.09	13.52	qfq	529,787	7,966,448	0.73%
2024-09-09	14.68	15.11	14.63	14.98	13.42	qfq	360,814	5,379,477	1.84%
2024-09-06	15.25	15.38	14.65	14.71	13.17	qfq	431,575	6,435,314	-3.60%
2024-09-05	14.98	15.37	14.95	15.26	13.67	qfq	314,525	4,781,335	1.87%
2024-09-04	15.19	15.31	14.93	14.98	13.42	qfq	367,891	5,551,164	-1.38%
2024-09-03	15.10	15.59	15.03	15.19	13.60	qfq	490,098	7,476,358	-0.20%
2024-09-02	15.52	15.87	15.20	15.22	13.63	qfq	584,395	9,039,595	-2.87%
2024-08-30	15.00	16.17	14.98	15.67	14.03	qfq	1,001,851	15,777,616	4.47%
2024-08-29	14.48	15.08	14.46	15.00	13.43	qfq	794,186	11,825,930	4.53%
2024-08-28	14.06	14.48	13.94	14.35	12.85	qfq	326,577	4,661,057	2.50%
2024-08-27	14.14	14.35	13.94	14.00	12.54	qfq	274,489	3,857,767	-0.71%
2024-08-26	14.00	14.39	13.92	14.10	12.63	qfq	456,269	6,417,060	-0.98%
2024-08-23	14.01	14.34	13.82	14.24	12.75	qfq	328,735	4,629,902	1.06%
2024-08-22	14.16	14.60	14.08	14.09	12.62	qfq	199,408	2,828,712	-0.56%
2024-08-21	14.18	14.31	14.13	14.17	12.69	qfq	133,910	1,899,968	0.14%
2024-08-20	14.55	14.60	14.07	14.15	12.67	qfq	259,790	3,717,485	-3.15%
2024-08-19	14.61	14.69	14.43	14.61	13.09	qfq	152,231	2,221,341	-0.54%
2024-08-16	14.66	14.78	14.45	14.69	13.16	qfq	253,202	3,713,260	0.69%
2024-08-15	14.90	14.90	14.44	14.59	13.07	qfq	251,269	3,671,183	0.21%
2024-08-14	14.50	14.72	14.50	14.56	13.04	qfq	119,530	1,744,665	-0.75%
2024-08-13	14.55	14.71	14.31	14.67	13.14	qfq	271,064	3,941,877	1.10%
2024-08-12	14.54	14.77	14.36	14.51	13.00	qfq	233,277	3,397,597	-0.21%
2024-08-09	14.75	14.98	14.52	14.54	13.02	qfq	419,695	6,186,103	-0.95%
2024-08-08	14.77	14.86	14.49	14.68	13.15	qfq	420,362	6,170,152	-0.34%
2024-08-07	14.76	14.83	14.57	14.73	13.19	qfq	269,105	3,963,264	-0.20%
2024-08-06	14.36	14.76	14.36	14.76	13.22	qfq	590,394	8,623,159	4.02%
2024-08-05	14.44	14.78	14.16	14.19	12.71	qfq	648,362	9,421,441	-1.73%
2024-08-02	14.59	14.85	14.43	14.44	12.93	qfq	443,029	6,494,745	-1.03%
2024-08-01	14.57	14.72	14.42	14.59	13.07	qfq	357,032	5,210,988	0.27%
2024-07-31	14.15	14.58	14.03	14.55	13.03	qfq	418,817	6,025,198	2.83%
2024-07-30	14.06	14.25	13.78	14.15	12.67	qfq	212,237	2,992,322	0.64%
2024-07-29	14.02	14.15	13.91	14.06	12.59	qfq	203,074	2,850,256	0.07%
2024-07-26	14.02	14.26	14.00	14.05	12.58	qfq	293,265	4,138,723	0.14%
2024-07-25	13.88	14.21	13.69	14.03	12.57	qfq	278,951	3,909,701	1.30%
2024-07-24	14.05	14.08	13.82	13.85	12.40	qfq	303,647	4,235,342	-1.21%
2024-07-23	14.23	14.62	14.01	14.02	12.56	qfq	377,710	5,416,950	-1.68%
2024-07-22	14.29	14.36	14.13	14.26	12.77	qfq	176,649	2,512,559	0.07%
2024-07-19	14.05	14.39	14.01	14.25	12.76	qfq	311,535	4,429,365	1.42%
2024-07-18	14.00	14.18	13.71	14.05	12.58	qfq	297,166	4,152,019	0.29%
2024-07-17	14.03	14.20	13.88	14.01	12.55	qfq	250,184	3,519,539	-0.07%
2024-07-16	14.15	14.27	13.88	14.02	12.56	qfq	351,706	4,918,956	-0.92%
2024-07-15	14.53	14.64	14.09	14.15	12.67	qfq	352,314	5,037,124	-3.41%
2024-07-12	14.80	15.02	14.64	14.65	13.12	qfq	327,405	4,830,622	-0.81%
2024-07-11	14.42	14.82	14.39	14.77	13.23	qfq	349,865	5,121,976	4.23%
2024-07-10	14.16	14.50	13.90	14.17	12.69	qfq	384,267	5,485,087	0.85%
2024-07-09	14.06	14.18	13.58	14.05	12.58	qfq	516,211	7,157,922	-0.07%
2024-07-08	14.51	14.62	13.99	14.06	12.59	qfq	344,447	4,891,235	-3.37%
2024-07-05	14.11	14.78	13.97	14.55	13.03	qfq	503,518	7,245,329	1.96%
2024-07-04	14.60	14.76	14.06	14.27	12.78	qfq	293,735	4,225,133	-2.79%
2024-07-03	14.80	14.89	14.54	14.68	13.15	qfq	242,353	3,574,363	-0.68%
2024-07-02	14.70	15.00	14.70	14.78	13.24	qfq	273,034	4,061,653	-0.07%
2024-07-01	14.99	15.10	14.51	14.79	13.25	qfq	436,013	6,435,090	-0.34%
2024-06-28	14.65	15.18	14.60	14.84	13.29	qfq	289,370	4,330,403	0.61%
2024-06-27	15.02	15.28	14.75	14.75	13.21	qfq	539,400	8,069,202	-1.80%
2024-06-26	14.55	15.04	14.30	15.02	13.45	qfq	420,121	6,175,998	3.59%
2024-06-25	14.36	14.70	14.21	14.50	12.99	qfq	458,118	6,627,363	1.05%
2024-06-24	15.13	15.13	14.26	14.35	12.85	qfq	734,692	10,716,155	-5.65%
2024-06-21	15.20	15.39	14.93	15.21	13.62	qfq	528,974	8,015,387	-0.33%
2024-06-20	15.09	15.73	15.03	15.26	13.67	qfq	655,142	10,062,697	0.59%
2024-06-19	15.09	15.30	14.92	15.17	13.59	qfq	425,535	6,452,894	0.93%
2024-06-18	14.85	15.09	14.84	15.03	13.46	qfq	492,942	7,384,382	0.87%
2024-06-17	15.01	15.18	14.86	14.90	13.34	qfq	389,181	5,837,011	-1.65%
2024-06-14	15.51	15.51	15.01	15.15	13.57	qfq	503,620	7,637,210	-2.32%
2024-06-13	15.08	15.72	14.75	15.51	13.89	qfq	803,530	12,373,230	2.92%
2024-06-12	14.68	15.14	14.68	15.07	13.50	qfq	290,203	4,358,238	2.10%
2024-06-11	14.55	14.85	14.23	14.76	13.22	qfq	606,725	8,840,192	0.75%
2024-06-07	14.25	14.75	14.25	14.65	13.12	qfq	1,018,429	14,789,274	3.17%
2024-06-06	14.93	14.97	13.91	14.20	12.72	qfq	1,058,240	15,089,179	-4.89%
2024-06-05	15.22	15.26	14.80	14.93	13.37	qfq	596,138	8,964,984	-1.91%
2024-06-04	15.80	15.80	15.08	15.22	13.63	qfq	689,424	10,522,242	-4.34%
2024-06-03	16.28	16.54	15.72	15.91	14.25	qfq	834,109	13,418,875	-2.99%
2024-05-31	16.23	16.62	16.16	16.40	14.69	qfq	352,995	5,784,243	0.99%
2024-05-30	16.04	16.32	15.98	16.24	14.54	qfq	327,295	5,304,371	1.25%
2024-05-29	16.06	16.40	15.97	16.04	14.37	qfq	386,271	6,255,443	-0.50%
2024-05-28	16.40	16.58	16.03	16.12	14.44	qfq	493,101	8,000,801	-1.29%
2024-05-27	16.84	16.84	16.08	16.33	14.63	qfq	537,632	8,778,205	-2.27%
2024-05-24	16.67	17.21	16.61	16.71	14.97	qfq	421,327	7,153,615	-0.24%
2024-05-23	16.92	17.09	16.71	16.75	15.00	qfq	369,359	6,233,247	-1.00%
2024-05-22	17.12	17.35	16.91	16.92	15.15	qfq	372,216	6,353,534	-1.23%
2024-05-21	17.47	17.50	17.11	17.13	15.34	qfq	341,382	5,889,238	-3.00%
2024-05-20	17.20	17.71	17.19	17.66	15.82	qfq	313,902	5,512,697	0.97%
2024-05-17	17.19	17.53	16.95	17.49	15.66	qfq	416,701	7,218,818	1.75%
2024-05-16	17.21	17.53	17.09	17.19	15.40	qfq	514,959	8,903,284	0.29%
2024-05-15	17.13	17.35	16.84	17.14	15.35	qfq	324,503	5,573,308	0.06%
2024-05-14	17.21	17.49	17.07	17.13	15.34	qfq	480,007	8,283,751	-0.46%
2024-05-13	17.66	17.66	17.13	17.21	15.41	qfq	511,457	8,852,506	-2.93%
2024-05-10	18.12	18.21	17.62	17.73	15.88	qfq	588,685	10,540,792	-1.99%
2024-05-09	17.60	18.18	17.58	18.09	16.20	qfq	588,329	10,563,821	2.78%
2024-05-08	17.69	17.97	17.50	17.60	15.76	qfq	432,073	7,648,947	-0.51%
2024-05-07	17.70	17.86	17.48	17.69	15.84	qfq	471,496	8,328,778	-0.06%
2024-05-06	17.19	17.74	17.00	17.70	15.85	qfq	1,101,364	19,319,186	4.67%
2024-04-30	16.98	17.30	16.60	16.91	15.15	qfq	1,158,768	19,597,492	0.42%
2024-04-29	15.70	17.00	15.70	16.84	15.08	qfq	1,298,497	21,624,777	2.75%
2024-04-26	15.98	16.39	15.76	16.39	14.68	qfq	481,708	7,778,341	1.74%
2024-04-25	15.73	16.29	15.60	16.11	14.43	qfq	725,730	11,690,679	2.09%
2024-04-24	15.32	15.86	15.19	15.78	14.13	qfq	584,250	9,141,679	3.14%
2024-04-23	15.10	15.59	14.80	15.30	13.70	qfq	650,462	9,923,812	1.19%
2024-04-22	15.35	15.52	14.81	15.12	13.54	qfq	789,684	11,935,462	-2.45%
2024-04-19	15.45	15.69	15.02	15.50	13.88	qfq	503,219	7,714,653	-0.19%
2024-04-18	15.51	15.76	15.06	15.53	13.91	qfq	536,336	8,315,891	0.98%
2024-04-17	14.27	15.67	14.27	15.38	13.77	qfq	951,985	14,449,464	10.01%
2024-04-16	15.22	15.49	13.98	13.98	12.52	qfq	1,106,522	15,995,313	-9.69%
2024-04-15	16.44	16.85	15.38	15.48	13.86	qfq	1,080,265	17,171,226	-7.53%
2024-04-12	17.33	17.33	16.64	16.74	14.99	qfq	452,022	7,637,779	-1.93%
2024-04-11	16.81	17.42	16.63	17.07	15.29	qfq	445,795	7,649,008	1.01%
2024-04-10	17.57	17.63	16.77	16.90	15.14	qfq	662,151	11,315,676	-3.76%
2024-04-09	16.90	17.68	16.90	17.56	15.73	qfq	538,980	9,360,018	3.97%
2024-04-08	18.13	18.23	16.82	16.89	15.13	qfq	924,196	15,922,919	-6.84%
2024-04-03	18.33	18.35	17.71	18.13	16.24	qfq	500,445	9,002,302	-1.04%
2024-04-02	17.99	18.43	17.97	18.32	16.41	qfq	612,317	11,143,580	2.06%
2024-04-01	17.97	18.22	17.72	17.95	16.08	qfq	846,893	15,167,742	0.39%
2024-03-29	18.21	18.25	17.55	17.88	16.01	qfq	607,045	10,831,582	-0.83%
2024-03-28	16.81	18.47	16.81	18.03	16.15	qfq	1,198,689	21,464,017	7.26%
2024-03-27	17.44	17.79	16.76	16.81	15.06	qfq	451,132	7,821,965	-3.67%
2024-03-26	17.38	17.80	17.19	17.45	15.63	qfq	495,443	8,662,591	0.40%
2024-03-25	18.06	18.06	17.37	17.38	15.57	qfq	524,733	9,281,716	-4.08%
2024-03-22	18.60	18.66	18.12	18.12	16.23	qfq	460,661	8,440,054	-2.21%
2024-03-21	18.66	18.78	18.23	18.53	16.60	qfq	481,761	8,922,463	-0.70%
2024-03-20	18.01	18.68	18.01	18.66	16.71	qfq	734,474	13,520,510	3.61%
2024-03-19	18.43	18.43	17.95	18.01	16.13	qfq	503,146	9,151,147	-1.32%
2024-03-18	17.88	18.55	17.70	18.25	16.35	qfq	1,064,363	19,251,877	3.11%
2024-03-15	17.28	17.70	17.20	17.70	15.85	qfq	440,070	7,682,288	1.37%
2024-03-14	17.68	17.94	17.19	17.46	15.64	qfq	403,967	7,097,457	-1.24%
2024-03-13	17.80	17.94	17.54	17.68	15.83	qfq	470,787	8,338,399	-0.67%
2024-03-12	17.36	17.90	17.29	17.80	15.94	qfq	670,013	11,817,029	2.95%
2024-03-11	16.87	17.34	16.48	17.29	15.49	qfq	462,315	7,884,547	2.49%
2024-03-08	16.69	17.04	16.45	16.87	15.11	qfq	386,823	6,475,782	2.06%
2024-03-07	16.85	17.16	16.51	16.53	14.80	qfq	498,578	8,380,313	-1.90%
2024-03-06	16.38	17.02	16.28	16.85	15.09	qfq	585,647	9,770,296	2.25%
2024-03-05	17.11	17.11	16.45	16.48	14.76	qfq	735,523	12,237,044	-2.89%
2024-03-04	17.17	17.50	16.83	16.97	15.20	qfq	603,093	10,324,886	-1.05%
2024-03-01	16.60	17.17	16.58	17.15	15.36	qfq	1,356,889	22,966,523	3.75%
2024-02-29	15.65	16.59	15.63	16.53	14.80	qfq	1,279,518	20,696,801	3.77%
2024-02-28	17.76	18.32	15.93	15.93	14.27	qfq	2,289,646	38,870,624	-10.00%
2024-02-27	17.83	18.59	17.17	17.70	15.85	qfq	2,041,158	36,124,878	5.80%
2024-02-26	16.54	17.08	16.46	16.73	14.98	qfq	789,537	13,258,102	1.83%
2024-02-23	16.05	16.50	16.00	16.43	14.72	qfq	500,290	8,142,114	2.37%
2024-02-22	15.71	16.05	15.56	16.05	14.37	qfq	525,304	8,307,649	2.62%
2024-02-21	15.23	15.96	15.04	15.64	14.01	qfq	728,547	11,364,567	2.42%
2024-02-20	15.11	15.39	14.95	15.27	13.68	qfq	693,245	10,509,720	1.06%
2024-02-19	14.94	15.90	14.56	15.11	13.53	qfq	1,570,633	23,717,815	3.78%
2024-02-08	13.00	14.88	12.12	14.56	13.04	qfq	1,604,913	21,625,513	16.29%
2024-02-07	13.20	13.41	12.18	12.52	11.21	qfq	1,454,188	18,548,204	-6.08%
2024-02-06	13.01	13.94	11.56	13.33	11.94	qfq	2,145,383	26,783,900	-1.04%
2024-02-05	15.49	15.49	12.65	13.47	12.06	qfq	2,107,556	28,800,086	-13.15%
2024-02-02	16.51	16.68	14.91	15.51	13.89	qfq	1,023,741	16,106,207	-6.06%
2024-02-01	16.20	16.84	15.93	16.51	14.79	qfq	1,420,333	23,294,917	1.91%
2024-01-31	17.08	17.10	16.10	16.20	14.51	qfq	1,002,039	16,477,087	-5.32%
2024-01-30	17.85	17.94	17.00	17.11	15.32	qfq	648,332	11,347,101	-3.93%
2024-01-29	18.76	18.76	17.76	17.81	15.95	qfq	717,910	12,951,248	-4.20%
2024-01-26	18.91	19.27	18.35	18.59	16.65	qfq	969,555	18,296,565	-1.22%
2024-01-25	18.09	18.84	17.81	18.82	16.86	qfq	797,363	14,824,690	3.98%
2024-01-24	17.62	18.12	17.21	18.10	16.21	qfq	940,716	16,611,939	3.25%
2024-01-23	18.02	18.02	17.27	17.53	15.70	qfq	987,481	17,372,652	-2.56%
2024-01-22	19.21	19.33	17.80	17.99	16.11	qfq	990,413	18,405,056	-6.74%
2024-01-19	19.58	19.66	19.20	19.29	17.28	qfq	544,154	10,553,616	-1.38%
2024-01-18	20.06	20.25	19.09	19.56	17.52	qfq	1,165,047	22,662,136	-2.93%
2024-01-17	20.73	20.73	20.06	20.15	18.05	qfq	442,511	9,018,295	-2.33%
2024-01-16	20.72	20.92	20.34	20.63	18.48	qfq	569,910	11,746,852	-0.77%
2024-01-15	20.94	21.04	20.63	20.79	18.62	qfq	456,129	9,502,645	-0.14%
2024-01-12	21.13	21.28	20.71	20.82	18.65	qfq	582,716	12,218,778	-0.76%
2024-01-11	20.88	21.11	20.70	20.98	18.79	qfq	449,326	9,425,706	0.96%
2024-01-10	21.00	21.09	20.61	20.78	18.61	qfq	624,440	13,022,542	-0.76%
2024-01-09	20.80	21.14	20.69	20.94	18.75	qfq	713,707	14,894,857	0.62%
2024-01-08	21.49	21.60	20.71	20.81	18.64	qfq	873,808	18,318,143	-2.76%
2024-01-05	21.60	21.68	21.33	21.40	19.17	qfq	749,574	16,097,864	-0.51%
2024-01-04	21.65	21.70	21.37	21.51	19.26	qfq	732,294	15,757,306	-0.60%
2024-01-03	21.60	21.76	21.41	21.64	19.38	qfq	697,046	15,063,024	0.14%
2024-01-02	21.16	21.75	21.14	21.61	19.35	qfq	1,175,947	25,299,776	2.42%
2023-12-29	20.73	21.12	20.57	21.10	18.90	qfq	601,484	12,590,128	1.74%
2023-12-28	20.40	20.83	20.13	20.74	18.58	qfq	642,878	13,214,966	2.02%
2023-12-27	20.13	20.45	20.04	20.33	18.21	qfq	476,995	9,656,173	0.79%
2023-12-26	20.46	20.52	19.92	20.17	18.06	qfq	806,185	16,206,984	-1.56%
2023-12-25	20.41	20.63	20.25	20.49	18.35	qfq	814,951	16,642,822	0.44%
2023-12-22	21.00	21.00	20.35	20.40	18.27	qfq	758,083	15,636,843	-2.39%
2023-12-21	20.99	21.00	20.28	20.90	18.72	qfq	1,046,361	21,644,184	0.24%
2023-12-20	21.13	21.27	20.83	20.85	18.67	qfq	785,504	16,544,913	-1.00%
2023-12-19	21.04	21.16	20.68	21.06	18.86	qfq	749,595	15,685,942	0.10%
2023-12-18	21.22	21.25	20.95	21.04	18.84	qfq	677,793	14,292,994	-0.66%
2023-12-15	21.43	21.43	21.06	21.18	18.97	qfq	867,868	18,388,749	-0.61%
2023-12-14	21.44	21.67	21.23	21.31	19.09	qfq	916,275	19,645,118	0.24%
2023-12-13	21.22	21.57	21.07	21.26	19.04	qfq	1,006,779	21,547,627	0.24%
2023-12-12	21.40	21.45	20.96	21.21	19.00	qfq	1,159,381	24,528,075	-0.66%
2023-12-11	21.50	21.66	21.10	21.35	19.12	qfq	1,546,633	32,900,264	-0.97%
2023-12-08	22.00	22.18	21.41	21.56	19.31	qfq	1,208,658	26,308,149	-2.44%
2023-12-07	22.77	22.77	22.05	22.10	19.79	qfq	1,100,831	24,540,289	-1.65%
2023-12-06	22.20	22.90	22.12	22.47	20.12	qfq	1,238,300	27,882,666	1.26%
2023-12-05	22.68	22.73	22.11	22.19	19.87	qfq	1,262,695	28,184,918	-2.16%
2023-12-04	23.07	23.07	22.54	22.68	20.31	qfq	1,440,398	32,699,411	-1.65%
2023-12-01	22.82	23.17	22.51	23.06	20.65	qfq	1,245,150	28,467,984	1.54%
2023-11-30	22.88	23.30	22.59	22.71	20.34	qfq	1,151,081	26,269,570	-0.57%
2023-11-29	23.13	23.17	22.79	22.84	20.46	qfq	937,250	21,498,405	-0.87%
2023-11-28	22.60	23.11	22.43	23.04	20.64	qfq	1,063,851	24,358,988	1.50%
2023-11-27	22.82	22.83	22.52	22.70	20.33	qfq	727,648	16,508,871	-0.57%
2023-11-24	22.84	22.90	22.55	22.83	20.45	qfq	685,713	15,588,408	0.22%
2023-11-23	22.59	22.83	22.49	22.78	20.40	qfq	643,209	14,587,356	1.33%
2023-11-22	22.35	22.78	22.35	22.48	20.13	qfq	599,200	13,539,265	-0.31%
2023-11-21	22.88	22.94	22.54	22.55	20.20	qfq	645,866	14,672,561	-1.36%
2023-11-20	22.79	22.88	22.52	22.86	20.47	qfq	724,986	16,507,349	1.11%
2023-11-17	22.50	22.66	22.29	22.61	20.25	qfq	636,264	14,314,774	0.80%
2023-11-16	22.75	22.75	22.38	22.43	20.09	qfq	654,887	14,732,395	-1.36%
2023-11-15	22.61	22.75	22.37	22.74	20.37	qfq	603,531	13,631,612	1.20%
2023-11-14	22.85	22.85	22.32	22.47	20.12	qfq	548,283	12,335,677	-0.79%
2023-11-13	22.80	22.80	22.55	22.65	20.29	qfq	565,081	12,788,274	0.22%
2023-11-10	22.31	22.87	22.23	22.60	20.24	qfq	657,350	14,873,029	0.36%
2023-11-09	22.65	22.93	22.36	22.52	20.17	qfq	589,412	13,310,374	-0.49%
2023-11-08	22.64	22.98	22.56	22.63	20.27	qfq	516,631	11,744,453	-0.04%
2023-11-07	22.57	22.88	22.38	22.64	20.28	qfq	715,970	16,211,909	0.31%
2023-11-06	22.15	22.76	22.02	22.57	20.21	qfq	1,257,073	28,313,204	3.15%
2023-11-03	21.85	22.19	21.85	21.88	19.60	qfq	726,542	15,983,400	0.46%
2023-11-02	22.08	22.20	21.78	21.78	19.51	qfq	757,598	16,578,523	-0.95%
2023-11-01	21.98	22.10	21.75	21.99	19.69	qfq	939,242	20,599,297	0.27%
2023-10-31	21.92	22.14	21.74	21.93	19.64	qfq	1,013,659	22,215,598	-0.36%
2023-10-30	21.90	22.24	21.76	22.01	19.71	qfq	1,970,466	43,297,006	-0.90%
2023-10-27	21.59	22.27	21.46	22.21	19.89	qfq	812,004	17,827,727	3.21%
2023-10-26	21.60	21.70	21.35	21.52	19.27	qfq	522,206	11,226,343	-0.51%
2023-10-25	21.51	21.84	21.33	21.63	19.37	qfq	647,935	13,996,591	-0.32%
2023-10-24	20.86	21.77	20.72	21.70	19.44	qfq	602,985	12,845,039	4.03%
2023-10-23	20.97	21.67	20.66	20.86	18.68	qfq	1,028,796	21,653,613	-0.52%
2023-10-20	21.57	21.57	20.93	20.97	18.78	qfq	842,373	17,819,797	-2.78%
2023-10-19	21.55	21.82	21.20	21.57	19.32	qfq	813,603	17,506,220	-0.64%
2023-10-18	22.16	22.23	21.60	21.71	19.44	qfq	700,142	15,218,874	-1.99%
2023-10-17	22.19	22.32	21.90	22.15	19.84	qfq	756,512	16,683,596	-0.18%
2023-10-16	22.63	22.95	21.99	22.19	19.87	qfq	1,042,591	23,235,750	-1.94%
2023-10-13	22.44	22.74	22.33	22.63	20.27	qfq	812,555	18,339,450	0.76%
2023-10-12	22.49	22.80	22.34	22.46	20.12	qfq	795,684	17,896,616	-0.13%
2023-10-11	22.49	22.88	22.34	22.49	20.14	qfq	621,744	14,052,682	0.04%
2023-10-10	22.87	22.88	22.38	22.48	20.13	qfq	635,604	14,386,849	-1.06%
2023-10-09	22.75	22.88	22.50	22.72	20.35	qfq	986,443	22,365,098	0.00%
2023-09-28	22.62	22.93	22.59	22.72	20.35	qfq	652,789	14,840,510	0.44%
2023-09-27	22.39	22.85	22.34	22.62	20.26	qfq	749,643	17,009,411	1.03%
2023-09-26	22.67	22.74	22.31	22.39	20.05	qfq	421,545	9,477,861	-1.28%
2023-09-25	22.31	22.75	22.21	22.68	20.31	qfq	672,868	15,183,526	1.66%
2023-09-22	21.99	22.33	21.78	22.31	19.98	qfq	465,844	10,285,034	1.64%
2023-09-21	22.22	22.22	21.86	21.95	19.66	qfq	551,030	12,105,505	-1.17%
2023-09-20	22.13	22.46	22.11	22.21	19.89	qfq	584,571	13,005,117	-0.36%
2023-09-19	22.52	22.84	22.16	22.29	19.96	qfq	672,687	15,080,428	-0.85%
2023-09-18	22.13	22.67	22.09	22.48	20.13	qfq	889,122	19,945,861	1.17%
2023-09-15	21.88	22.49	21.51	22.22	19.90	qfq	995,025	22,049,758	1.55%
2023-09-14	21.80	22.01	21.71	21.88	19.60	qfq	420,878	9,193,769	-0.18%
2023-09-13	22.05	22.05	21.69	21.92	19.63	qfq	700,870	15,305,934	-0.63%
2023-09-12	22.14	22.25	21.97	22.06	19.76	qfq	548,226	12,125,112	-0.36%
2023-09-11	21.54	22.33	21.46	22.14	19.83	qfq	1,262,161	27,777,197	2.98%
2023-09-08	21.77	21.77	21.21	21.50	19.26	qfq	997,937	21,383,716	0.09%
2023-09-07	21.79	21.86	21.40	21.48	19.24	qfq	751,221	16,221,730	-1.42%
2023-09-06	22.05	22.13	21.63	21.79	19.52	qfq	1,064,175	23,218,227	-1.18%
2023-09-05	22.08	22.20	21.86	22.05	19.75	qfq	651,133	14,346,534	-0.14%
2023-09-04	22.34	22.63	21.90	22.08	19.78	qfq	929,120	20,540,407	-1.30%
2023-09-01	22.54	22.73	22.18	22.37	20.04	qfq	878,045	19,663,397	-0.75%
2023-08-31	22.40	22.58	22.21	22.54	20.19	qfq	647,087	14,510,698	0.22%
2023-08-30	21.92	22.65	21.92	22.49	20.14	qfq	1,083,000	24,303,444	1.44%
2023-08-29	21.11	22.28	21.02	22.17	19.86	qfq	1,361,809	29,660,963	4.72%
2023-08-28	21.59	21.64	21.01	21.17	18.96	qfq	862,007	18,403,695	3.12%
2023-08-25	20.98	21.14	20.45	20.53	18.39	qfq	686,687	14,255,553	-3.07%
2023-08-24	21.15	21.31	20.52	21.18	18.97	qfq	620,212	12,992,260	0.71%
2023-08-23	21.54	21.55	20.94	21.03	18.84	qfq	516,521	10,896,323	-1.73%
2023-08-22	21.62	21.79	21.00	21.40	19.17	qfq	949,788	20,218,918	-0.97%
2023-08-21	21.32	21.81	21.28	21.61	19.35	qfq	944,463	20,414,090	1.36%
2023-08-18	21.60	21.85	21.25	21.32	19.09	qfq	801,896	17,284,503	-1.30%
2023-08-17	21.67	21.71	21.33	21.60	19.35	qfq	616,131	13,271,571	-0.32%
2023-08-16	21.88	22.11	21.57	21.67	19.41	qfq	662,812	14,481,363	-0.87%
2023-08-15	21.81	21.92	21.52	21.86	19.58	qfq	610,843	13,278,224	0.05%
2023-08-14	21.60	22.00	21.37	21.85	19.57	qfq	904,631	19,641,194	0.78%
2023-08-11	21.38	21.98	21.30	21.68	19.42	qfq	984,019	21,420,726	1.74%
2023-08-10	20.99	21.43	20.88	21.31	19.09	qfq	526,227	11,188,414	1.82%
2023-08-09	20.95	21.15	20.67	20.93	18.75	qfq	678,001	14,196,411	-0.29%
2023-08-08	20.52	20.99	20.52	20.99	18.80	qfq	799,111	16,565,769	2.29%
2023-08-07	21.21	21.30	20.43	20.52	18.38	qfq	1,042,087	21,575,322	-3.48%
2023-08-04	21.99	22.13	21.19	21.26	19.04	qfq	989,797	21,301,678	-2.92%
2023-08-03	22.09	22.18	21.80	21.90	19.61	qfq	577,381	12,656,152	-0.82%
2023-08-02	22.50	22.52	22.00	22.08	19.78	qfq	808,543	17,879,849	-0.94%
2023-08-01	22.53	22.70	22.27	22.29	19.96	qfq	895,233	20,079,581	-1.28%
2023-07-31	23.68	23.68	22.53	22.58	20.22	qfq	1,618,988	37,151,167	-4.00%
2023-07-28	23.14	23.61	22.88	23.52	21.07	qfq	1,023,864	23,907,337	1.60%
2023-07-27	23.01	23.28	22.81	23.15	20.73	qfq	502,337	11,624,742	0.61%
2023-07-26	22.95	23.08	22.55	23.01	20.61	qfq	685,385	15,734,904	0.79%
2023-07-25	22.90	23.13	22.54	22.83	20.45	qfq	879,071	19,985,929	0.71%
2023-07-24	22.55	23.01	22.44	22.67	20.30	qfq	887,236	20,141,488	0.93%
2023-07-21	22.94	23.09	22.40	22.46	20.12	qfq	1,017,000	22,948,741	-2.18%
2023-07-20	22.96	23.15	22.82	22.96	20.56	qfq	426,971	9,804,935	0.00%
2023-07-19	23.09	23.10	22.82	22.96	20.56	qfq	492,862	11,315,526	-0.35%
2023-07-18	23.26	23.35	22.95	23.04	20.64	qfq	631,426	14,577,526	-0.95%
2023-07-17	23.45	23.50	22.91	23.26	20.83	qfq	837,189	19,343,116	-1.44%