SECURITY DETAIL · RAW DATA

世华科技688093.SH

ASSECNYSTOCK

最近收盘价27.502026-07-17

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

最近交易日2026-07-17

成交量（股）3,514,328

成交额（元）97,836,077

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 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-28	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-29	2025-12-05	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-17	2025-04-23	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-23	2024-12-27	cash_dividend	0.36	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.36	—	—	—	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	27.67	28.55	27.19	27.50	27.50	qfq	3,514,328	97,836,077	-1.29%
2026-07-16	27.21	28.29	27.10	27.86	27.86	qfq	2,618,311	72,980,407	0.87%
2026-07-15	28.45	28.66	27.26	27.62	27.62	qfq	2,797,460	77,685,324	-2.02%
2026-07-14	28.59	28.80	27.07	28.19	28.19	qfq	4,021,628	112,432,394	-1.12%
2026-07-13	30.16	30.62	28.38	28.51	28.51	qfq	4,581,373	134,561,069	-6.80%
2026-07-10	30.82	33.44	30.57	30.59	30.59	qfq	6,490,233	207,984,940	-0.68%
2026-07-09	30.20	30.90	28.95	30.80	30.80	qfq	5,029,714	150,639,373	1.99%
2026-07-08	32.34	32.48	30.19	30.20	30.20	qfq	4,662,045	144,252,969	-6.41%
2026-07-07	31.60	32.68	31.06	32.27	32.27	qfq	4,680,827	149,445,675	1.67%
2026-07-06	33.57	33.68	31.03	31.74	31.74	qfq	6,135,715	197,175,870	-4.83%
2026-07-03	33.98	34.84	33.20	33.35	33.35	qfq	5,594,007	189,439,929	-2.40%
2026-07-02	35.78	35.78	34.02	34.17	34.17	qfq	6,420,585	224,234,191	-5.16%
2026-07-01	37.20	37.66	35.55	36.03	36.03	qfq	9,175,034	335,620,537	-2.36%
2026-06-30	34.50	38.86	34.39	36.90	36.90	qfq	10,754,798	392,960,547	6.68%
2026-06-29	36.70	37.25	33.01	34.59	34.59	qfq	11,921,796	414,678,202	-4.76%
2026-06-26	34.61	37.39	34.01	36.32	36.32	qfq	16,707,544	603,966,513	4.61%
2026-06-25	29.53	34.72	29.00	34.72	34.72	qfq	14,795,043	486,411,478	20.01%
2026-06-24	28.88	29.09	28.13	28.93	28.93	qfq	2,912,985	83,671,852	-0.24%
2026-06-23	29.50	30.04	28.77	29.00	29.00	qfq	3,160,504	92,549,673	-1.96%
2026-06-22	30.06	30.47	28.26	29.58	29.58	qfq	4,968,082	145,704,575	-0.80%
2026-06-18	30.06	30.40	29.80	29.82	29.82	qfq	3,311,464	99,451,936	-0.50%
2026-06-17	29.07	30.38	28.81	29.97	29.97	qfq	3,367,687	100,340,388	3.10%
2026-06-16	28.74	29.58	28.12	29.07	29.07	qfq	2,902,303	83,558,503	1.82%
2026-06-15	27.36	28.90	27.36	28.55	28.55	qfq	4,460,924	127,022,860	5.04%
2026-06-12	28.51	28.83	26.81	27.18	27.18	qfq	4,660,514	129,243,999	-2.79%
2026-06-11	28.17	28.70	27.70	27.96	27.96	qfq	2,376,406	66,803,069	-1.13%
2026-06-10	29.17	29.17	27.86	28.28	28.28	qfq	2,622,335	74,481,862	-3.25%
2026-06-09	28.02	29.28	27.70	29.23	29.23	qfq	3,260,866	93,322,908	5.60%
2026-06-08	28.61	28.61	27.30	27.68	27.68	qfq	4,126,755	115,597,149	-5.85%
2026-06-05	28.60	30.76	27.27	29.40	29.40	qfq	5,990,518	173,446,597	2.80%
2026-06-04	29.08	29.14	28.38	28.60	28.60	qfq	3,148,142	90,200,737	-2.22%
2026-06-03	30.76	31.20	28.98	29.25	29.25	qfq	4,921,793	146,742,891	-4.94%
2026-06-02	30.50	31.33	30.05	30.77	30.77	qfq	3,000,050	92,248,410	1.15%
2026-06-01	31.63	32.11	30.33	30.42	30.42	qfq	3,723,002	115,431,153	-3.28%
2026-05-29	35.01	35.05	31.25	31.45	31.45	qfq	7,779,057	253,779,305	-10.37%
2026-05-28	34.80	35.53	33.90	35.09	35.09	qfq	7,047,430	244,241,500	-0.06%
2026-05-27	33.92	35.98	33.57	35.11	34.81	qfq	8,786,796	308,784,298	2.84%
2026-05-26	34.65	34.82	33.55	34.14	33.85	qfq	4,294,579	146,660,138	-1.76%
2026-05-25	33.01	35.85	32.82	34.75	34.46	qfq	6,435,268	222,396,095	5.91%
2026-05-22	31.86	33.09	31.86	32.81	32.53	qfq	3,446,038	112,645,468	3.73%
2026-05-21	33.60	34.00	31.42	31.63	31.36	qfq	4,010,753	131,772,114	-5.36%
2026-05-20	32.66	33.49	32.53	33.42	33.14	qfq	2,994,646	99,153,562	1.43%
2026-05-19	32.91	33.33	32.22	32.95	32.67	qfq	2,824,435	92,340,756	0.80%
2026-05-18	33.12	33.28	32.30	32.69	32.41	qfq	2,789,919	91,669,526	-0.70%
2026-05-15	33.63	33.76	32.71	32.92	32.64	qfq	3,859,274	128,161,933	-2.26%
2026-05-14	33.63	34.25	32.62	33.68	33.39	qfq	4,736,283	158,514,813	1.38%
2026-05-13	31.46	33.84	31.27	33.22	32.94	qfq	4,120,647	135,433,581	5.43%
2026-05-12	32.49	32.49	31.42	31.51	31.24	qfq	3,179,339	100,882,539	-2.87%
2026-05-11	32.51	32.80	32.25	32.44	32.16	qfq	3,172,509	102,907,999	-0.22%
2026-05-08	32.59	33.17	32.18	32.51	32.23	qfq	2,618,912	85,462,061	0.18%
2026-05-07	32.72	32.79	32.37	32.45	32.17	qfq	2,839,913	92,410,108	-0.12%
2026-05-06	32.71	33.01	32.31	32.49	32.21	qfq	3,670,792	119,782,283	-0.03%
2026-04-30	31.50	32.81	31.50	32.50	32.22	qfq	3,521,819	113,513,747	2.36%
2026-04-29	31.12	32.23	30.78	31.75	31.48	qfq	2,965,275	93,320,823	2.12%
2026-04-28	31.68	31.86	30.82	31.09	30.83	qfq	2,400,972	75,151,171	-2.17%
2026-04-27	31.60	32.14	31.49	31.78	31.51	qfq	2,049,382	65,131,181	1.31%
2026-04-24	31.77	32.22	31.30	31.37	31.10	qfq	2,396,848	75,526,949	-1.78%
2026-04-23	33.20	33.37	31.68	31.94	31.67	qfq	3,607,708	116,319,142	-3.85%
2026-04-22	32.47	33.48	32.47	33.22	32.94	qfq	2,530,281	83,938,503	1.59%
2026-04-21	31.93	33.06	31.38	32.70	32.42	qfq	3,365,194	108,052,959	1.62%
2026-04-20	31.90	32.58	30.88	32.18	31.91	qfq	7,664,930	243,248,469	-5.21%
2026-04-17	34.20	34.23	33.58	33.95	33.66	qfq	2,259,771	76,731,906	-0.44%
2026-04-16	33.67	34.19	33.55	34.10	33.81	qfq	1,765,570	59,844,423	1.28%
2026-04-15	34.30	34.40	33.57	33.67	33.38	qfq	2,165,136	73,576,733	-1.00%
2026-04-14	34.06	34.39	33.73	34.01	33.72	qfq	2,587,625	88,125,097	1.40%
2026-04-13	33.55	34.09	33.28	33.54	33.26	qfq	1,982,868	66,705,084	-1.03%
2026-04-10	33.88	34.36	33.60	33.89	33.60	qfq	2,886,681	98,142,324	0.65%
2026-04-09	33.16	34.11	32.81	33.67	33.38	qfq	3,147,367	105,854,669	0.39%
2026-04-08	31.90	33.60	31.90	33.54	33.26	qfq	3,357,022	110,666,352	8.19%
2026-04-07	31.02	31.69	30.90	31.00	30.74	qfq	1,630,834	51,067,330	0.32%
2026-04-03	30.51	31.45	30.51	30.90	30.64	qfq	1,100,106	34,020,351	1.25%
2026-04-02	31.18	31.29	30.40	30.52	30.26	qfq	1,082,827	33,393,743	-2.21%
2026-04-01	31.16	31.45	30.80	31.21	30.95	qfq	2,277,866	70,931,977	2.66%
2026-03-31	30.87	31.35	30.36	30.40	30.14	qfq	2,099,577	64,730,120	-1.94%
2026-03-30	30.13	31.18	30.13	31.00	30.74	qfq	1,619,864	49,829,165	0.78%
2026-03-27	30.46	31.24	30.21	30.76	30.50	qfq	1,423,564	43,904,707	0.23%
2026-03-26	31.28	31.53	30.55	30.69	30.43	qfq	1,658,414	51,410,469	-1.98%
2026-03-25	30.57	31.51	30.57	31.31	31.04	qfq	1,566,575	48,928,580	2.89%
2026-03-24	30.27	30.45	29.69	30.43	30.17	qfq	2,163,808	64,919,842	2.77%
2026-03-23	30.53	30.87	29.10	29.61	29.36	qfq	2,699,690	81,077,488	-5.10%
2026-03-20	31.74	32.16	31.20	31.20	30.94	qfq	1,811,476	57,496,456	-1.08%
2026-03-19	32.95	33.18	31.33	31.54	31.27	qfq	3,762,244	120,914,642	-5.57%
2026-03-18	33.34	33.60	33.01	33.40	33.12	qfq	1,154,021	38,388,699	0.15%
2026-03-17	34.19	34.19	33.35	33.35	33.07	qfq	1,319,648	44,495,487	-1.77%
2026-03-16	33.99	34.05	33.48	33.95	33.66	qfq	1,378,362	46,478,649	0.06%
2026-03-13	34.20	34.43	33.82	33.93	33.64	qfq	1,416,820	48,247,239	-0.79%
2026-03-12	34.52	34.79	33.83	34.20	33.91	qfq	1,885,717	64,467,344	-1.30%
2026-03-11	34.96	35.55	34.51	34.65	34.36	qfq	1,678,694	58,592,700	-0.74%
2026-03-10	33.97	34.98	33.91	34.91	34.61	qfq	1,946,749	67,461,879	3.93%
2026-03-09	34.40	34.40	32.93	33.59	33.30	qfq	3,195,221	106,612,113	-3.89%
2026-03-06	34.70	35.22	34.50	34.95	34.65	qfq	1,457,410	50,877,644	0.95%
2026-03-05	35.50	35.91	34.21	34.62	34.33	qfq	2,669,272	93,555,537	-0.69%
2026-03-04	35.78	36.14	34.60	34.86	34.56	qfq	2,725,324	96,341,519	-2.57%
2026-03-03	37.13	38.20	35.53	35.78	35.48	qfq	3,929,916	143,518,995	-4.08%
2026-03-02	37.10	38.30	36.80	37.30	36.98	qfq	3,993,189	149,054,953	-1.74%
2026-02-27	37.92	38.09	37.41	37.96	37.64	qfq	2,481,251	93,622,182	-1.02%
2026-02-26	36.80	38.60	36.63	38.35	38.02	qfq	3,650,480	138,121,566	4.41%
2026-02-25	36.05	36.93	35.83	36.73	36.42	qfq	1,802,429	65,729,265	2.23%
2026-02-24	36.29	36.35	35.33	35.93	35.63	qfq	2,087,375	74,922,974	0.87%
2026-02-13	35.71	36.29	35.51	35.62	35.32	qfq	1,197,006	43,021,790	-0.56%
2026-02-12	35.55	36.08	35.01	35.82	35.52	qfq	1,828,915	65,229,784	0.96%
2026-02-11	35.24	35.77	35.08	35.48	35.18	qfq	1,349,955	47,976,891	0.23%
2026-02-10	34.97	35.98	34.88	35.40	35.10	qfq	1,907,483	67,653,054	1.23%
2026-02-09	34.61	35.20	34.61	34.97	34.67	qfq	2,154,047	75,401,666	1.69%
2026-02-06	33.90	34.65	33.66	34.39	34.10	qfq	1,878,273	64,501,535	1.00%
2026-02-05	34.49	34.50	33.91	34.05	33.76	qfq	1,840,720	62,795,401	-1.56%
2026-02-04	35.30	35.41	34.02	34.59	34.30	qfq	3,080,795	106,634,817	-2.56%
2026-02-03	35.60	35.93	35.11	35.50	35.20	qfq	3,044,868	107,981,551	1.40%
2026-02-02	37.60	37.60	34.95	35.01	34.71	qfq	6,694,210	239,994,059	-9.35%
2026-01-30	36.30	38.90	35.60	38.62	38.29	qfq	5,823,957	217,029,730	6.04%
2026-01-29	38.20	38.58	36.21	36.42	36.11	qfq	4,264,445	159,095,568	-5.40%
2026-01-28	39.20	39.65	38.23	38.50	38.17	qfq	2,257,442	87,361,415	-1.79%
2026-01-27	38.98	39.28	37.75	39.20	38.87	qfq	3,380,477	130,592,179	0.00%
2026-01-26	40.19	40.20	38.88	39.20	38.87	qfq	2,394,651	94,245,918	-1.71%
2026-01-23	39.26	40.15	39.08	39.88	39.54	qfq	2,500,209	99,217,673	1.35%
2026-01-22	39.85	40.19	39.05	39.35	39.02	qfq	2,822,914	111,271,031	-0.76%
2026-01-21	38.02	40.28	38.01	39.65	39.31	qfq	4,563,715	180,272,303	3.52%
2026-01-20	38.80	39.29	37.96	38.30	37.97	qfq	2,172,076	83,421,863	-1.47%
2026-01-19	38.38	39.10	38.38	38.87	38.54	qfq	2,235,466	86,687,034	1.33%
2026-01-16	37.80	38.79	37.80	38.36	38.03	qfq	2,236,708	85,623,170	1.43%
2026-01-15	36.78	37.98	36.39	37.82	37.50	qfq	3,061,875	114,722,407	2.77%
2026-01-14	37.07	37.70	36.38	36.80	36.49	qfq	3,168,610	117,571,346	-1.00%
2026-01-13	37.68	38.02	36.98	37.17	36.85	qfq	2,944,434	110,281,554	-1.09%
2026-01-12	38.02	38.05	37.02	37.58	37.26	qfq	3,129,378	117,145,561	-0.82%
2026-01-09	37.19	38.10	37.19	37.89	37.57	qfq	2,277,597	85,902,813	1.26%
2026-01-08	37.82	38.14	37.23	37.42	37.10	qfq	2,323,343	87,540,743	-1.58%
2026-01-07	37.25	38.35	37.06	38.02	37.70	qfq	3,473,705	131,314,851	2.01%
2026-01-06	37.38	38.21	37.05	37.27	36.95	qfq	2,596,263	97,422,493	-0.11%
2026-01-05	36.89	37.38	36.82	37.31	36.99	qfq	2,120,057	78,843,969	1.25%
2025-12-31	36.71	37.24	36.37	36.85	36.54	qfq	1,610,163	59,309,678	0.30%
2025-12-30	36.90	37.18	36.59	36.74	36.43	qfq	1,310,950	48,269,655	-0.54%
2025-12-29	37.12	37.44	36.86	36.94	36.63	qfq	1,723,770	63,875,701	-0.73%
2025-12-26	37.30	37.71	36.91	37.21	36.89	qfq	2,759,118	102,943,310	-0.59%
2025-12-25	36.78	37.72	36.30	37.43	37.11	qfq	2,939,417	108,917,849	2.13%
2025-12-24	35.61	36.73	35.26	36.65	36.34	qfq	2,807,868	101,685,728	3.88%
2025-12-23	35.17	35.43	35.01	35.28	34.98	qfq	1,254,983	44,255,730	0.31%
2025-12-22	34.90	35.68	34.90	35.17	34.87	qfq	2,016,529	71,126,773	0.77%
2025-12-19	34.98	35.09	34.62	34.90	34.60	qfq	1,044,611	36,409,258	0.61%
2025-12-18	34.44	35.09	34.23	34.69	34.40	qfq	1,283,808	44,610,146	0.12%
2025-12-17	34.23	34.73	33.91	34.65	34.36	qfq	2,123,008	72,789,259	1.02%
2025-12-16	34.71	35.09	34.11	34.30	34.01	qfq	1,197,865	41,158,977	-1.97%
2025-12-15	34.99	35.35	34.61	34.99	34.69	qfq	1,327,213	46,447,669	0.00%
2025-12-12	34.91	35.36	34.40	34.99	34.69	qfq	1,593,376	55,661,506	0.37%
2025-12-11	35.21	35.61	34.81	34.86	34.56	qfq	1,788,814	62,861,343	-1.47%
2025-12-10	35.64	35.98	35.03	35.38	35.08	qfq	1,713,444	60,554,118	-0.53%
2025-12-09	35.85	36.04	35.53	35.57	35.27	qfq	1,236,617	44,250,040	-0.08%
2025-12-08	34.70	35.98	34.70	35.60	35.30	qfq	2,231,092	79,398,632	2.39%
2025-12-05	34.46	34.94	34.00	34.77	34.47	qfq	1,090,732	37,706,918	0.61%
2025-12-04	34.88	35.00	34.34	34.56	33.87	qfq	937,986	32,393,338	-0.95%
2025-12-03	34.98	35.10	34.67	34.89	34.20	qfq	907,428	31,621,195	0.06%
2025-12-02	35.48	35.75	34.71	34.87	34.18	qfq	1,385,471	48,650,755	-1.30%
2025-12-01	35.14	35.36	34.65	35.33	34.63	qfq	1,911,387	66,967,174	1.23%
2025-11-28	34.50	35.05	34.50	34.90	34.21	qfq	1,033,654	35,954,947	0.81%
2025-11-27	34.50	35.26	34.32	34.62	33.93	qfq	1,197,757	41,813,237	0.35%
2025-11-26	34.36	35.03	34.26	34.50	33.81	qfq	998,208	34,533,565	0.06%
2025-11-25	34.40	35.08	34.34	34.48	33.79	qfq	1,426,752	49,577,087	0.85%
2025-11-24	33.55	34.39	33.20	34.19	33.51	qfq	1,979,993	67,101,221	2.98%
2025-11-21	34.00	34.38	33.20	33.20	32.54	qfq	2,041,610	68,693,830	-3.21%
2025-11-20	34.89	34.97	34.23	34.30	33.62	qfq	1,239,554	42,691,667	-0.81%
2025-11-19	35.06	35.40	34.31	34.58	33.89	qfq	1,543,798	53,546,550	-0.86%
2025-11-18	34.98	35.57	34.67	34.88	34.19	qfq	1,311,111	46,054,631	-0.31%
2025-11-17	35.45	35.59	34.83	34.99	34.29	qfq	1,828,246	64,064,177	-1.99%
2025-11-14	36.00	36.29	35.70	35.70	34.99	qfq	1,657,925	59,457,428	-1.71%
2025-11-13	36.27	36.59	35.81	36.32	35.60	qfq	1,866,594	67,573,563	0.14%
2025-11-12	36.19	36.80	35.86	36.27	35.55	qfq	1,612,697	58,450,826	-0.11%
2025-11-11	36.80	37.05	36.20	36.31	35.59	qfq	1,461,369	53,452,193	-1.04%
2025-11-10	37.00	37.04	36.37	36.69	35.96	qfq	2,489,688	91,465,990	-0.16%
2025-11-07	37.02	37.22	36.61	36.75	36.02	qfq	2,240,110	82,632,576	-1.13%
2025-11-06	36.53	37.58	36.53	37.17	36.43	qfq	2,811,467	104,435,195	1.78%
2025-11-05	36.22	36.80	36.03	36.52	35.79	qfq	2,254,853	82,274,720	-0.87%
2025-11-04	37.51	37.60	36.52	36.84	36.11	qfq	2,788,645	103,172,547	-2.00%
2025-11-03	39.20	39.23	36.52	37.59	36.84	qfq	6,842,610	255,885,155	-4.84%
2025-10-31	39.93	40.49	38.51	39.50	38.71	qfq	7,259,732	286,988,494	-0.75%
2025-10-30	41.95	42.09	39.57	39.80	39.01	qfq	10,881,281	442,392,494	-9.40%
2025-10-29	43.11	44.18	42.68	43.93	43.06	qfq	6,670,938	289,667,872	1.81%
2025-10-28	39.36	44.71	39.36	43.15	42.29	qfq	9,891,037	423,061,470	7.98%
2025-10-27	39.00	40.12	38.80	39.96	39.17	qfq	4,284,678	169,213,206	3.79%
2025-10-24	37.20	38.64	36.94	38.50	37.73	qfq	2,663,684	101,404,416	3.94%
2025-10-23	36.10	37.06	36.10	37.04	36.30	qfq	1,749,240	63,924,725	-0.08%
2025-10-22	36.98	37.65	36.92	37.07	36.33	qfq	1,611,071	59,956,893	-1.17%
2025-10-21	36.28	37.63	36.15	37.51	36.76	qfq	2,685,705	99,977,022	4.43%
2025-10-20	36.15	36.50	35.66	35.92	35.21	qfq	2,022,203	72,815,949	1.18%
2025-10-17	37.20	37.49	35.44	35.50	34.79	qfq	3,342,950	121,128,521	-5.08%
2025-10-16	37.74	38.55	37.19	37.40	36.66	qfq	2,104,807	79,711,966	-1.32%
2025-10-15	37.21	37.94	36.52	37.90	37.15	qfq	2,113,607	78,994,521	2.79%
2025-10-14	37.97	38.59	36.66	36.87	36.14	qfq	3,534,197	133,244,757	-1.65%
2025-10-13	36.66	37.79	36.10	37.49	36.74	qfq	3,759,061	139,629,770	-2.14%
2025-10-10	39.95	39.95	38.01	38.31	37.55	qfq	3,819,961	147,203,342	-4.06%
2025-10-09	39.88	40.83	39.75	39.93	39.14	qfq	3,493,241	140,619,915	0.10%
2025-09-30	39.90	40.49	39.67	39.89	39.10	qfq	2,395,123	95,855,195	0.23%
2025-09-29	39.80	40.25	39.53	39.80	39.01	qfq	2,715,985	108,077,933	-0.40%
2025-09-26	40.81	41.10	39.65	39.96	39.17	qfq	3,647,169	146,670,932	-2.51%
2025-09-25	40.76	41.67	40.42	40.99	40.17	qfq	3,206,073	131,702,844	0.00%
2025-09-24	40.55	41.49	40.32	40.99	40.17	qfq	4,350,068	177,288,795	-0.19%
2025-09-23	42.40	43.10	40.10	41.07	40.25	qfq	5,242,533	216,944,404	-2.84%
2025-09-22	42.13	42.76	41.94	42.27	41.43	qfq	3,287,940	139,201,087	0.14%
2025-09-19	43.00	43.41	42.03	42.21	41.37	qfq	4,854,463	206,483,457	-1.38%
2025-09-18	40.67	43.75	40.67	42.80	41.95	qfq	8,780,583	374,712,190	4.21%
2025-09-17	39.80	42.66	39.78	41.07	40.25	qfq	7,121,253	291,689,355	5.31%
2025-09-16	39.50	39.65	38.45	39.00	38.22	qfq	2,984,453	116,512,009	-0.59%
2025-09-15	40.00	40.14	38.90	39.23	38.45	qfq	2,874,681	113,136,925	-1.61%
2025-09-12	39.56	40.15	39.18	39.87	39.08	qfq	3,241,612	128,881,341	0.78%
2025-09-11	37.99	39.78	37.82	39.56	38.77	qfq	3,764,263	146,817,208	3.64%
2025-09-10	38.50	39.00	38.02	38.17	37.41	qfq	2,356,727	90,654,236	0.13%
2025-09-09	39.53	39.53	37.77	38.12	37.36	qfq	3,842,509	147,846,362	-3.69%
2025-09-08	38.75	39.66	38.16	39.58	38.79	qfq	3,983,465	155,899,651	2.14%
2025-09-05	37.95	38.82	37.69	38.75	37.98	qfq	4,278,555	163,774,954	3.00%
2025-09-04	39.11	40.60	36.91	37.62	36.87	qfq	6,562,820	254,385,132	-3.46%
2025-09-03	38.58	39.88	38.58	38.97	38.19	qfq	4,481,744	175,051,097	1.09%
2025-09-02	40.51	41.38	38.19	38.55	37.78	qfq	7,415,846	292,489,153	-4.81%
2025-09-01	41.27	42.00	40.11	40.50	39.69	qfq	5,658,048	229,977,616	-1.82%
2025-08-29	41.09	41.60	39.91	41.25	40.43	qfq	5,907,794	240,675,996	0.76%
2025-08-28	39.92	41.35	39.56	40.94	40.13	qfq	6,416,589	259,042,292	1.84%
2025-08-27	41.98	42.44	40.18	40.20	39.40	qfq	6,912,888	286,549,724	-3.90%
2025-08-26	42.52	43.66	41.60	41.83	41.00	qfq	7,928,227	337,148,763	-2.15%
2025-08-25	41.70	45.47	41.59	42.75	41.90	qfq	10,209,664	440,198,762	8.78%
2025-08-22	37.08	39.60	37.08	39.30	38.52	qfq	6,574,084	254,889,783	6.22%
2025-08-21	37.52	38.19	36.82	37.00	36.26	qfq	4,381,895	164,229,561	-0.99%
2025-08-20	36.70	37.63	35.88	37.37	36.63	qfq	3,790,782	140,323,869	2.10%
2025-08-19	36.90	37.31	36.31	36.60	35.87	qfq	4,295,003	157,545,487	-1.53%
2025-08-18	36.36	37.96	36.36	37.17	36.43	qfq	5,085,449	189,595,831	1.81%
2025-08-15	36.03	36.90	36.02	36.51	35.78	qfq	3,855,621	140,288,879	1.36%
2025-08-14	36.66	36.97	36.02	36.02	35.30	qfq	4,197,791	153,257,986	-2.60%
2025-08-13	36.96	37.29	35.62	36.98	36.24	qfq	7,605,230	276,209,908	0.49%
2025-08-12	40.00	40.22	36.58	36.80	36.07	qfq	8,480,569	319,732,648	-6.48%
2025-08-11	36.97	39.35	36.50	39.35	38.57	qfq	6,131,500	233,510,516	6.64%
2025-08-08	35.40	38.08	34.76	36.90	36.17	qfq	6,261,670	228,460,282	3.65%
2025-08-07	34.30	35.79	34.30	35.60	34.89	qfq	4,698,537	165,262,548	3.82%
2025-08-06	34.20	34.87	33.77	34.29	33.61	qfq	3,431,911	117,347,187	2.18%
2025-08-05	33.50	33.78	33.20	33.56	32.89	qfq	1,979,218	66,162,692	0.09%
2025-08-04	32.67	33.60	32.40	33.53	32.86	qfq	3,046,066	100,676,701	2.63%
2025-08-01	32.10	33.36	32.03	32.67	32.02	qfq	3,137,208	102,979,255	1.05%
2025-07-31	33.08	33.87	31.95	32.33	31.69	qfq	3,793,331	124,198,846	-2.44%
2025-07-30	32.96	33.23	32.48	33.14	32.48	qfq	3,254,778	106,759,931	0.18%
2025-07-29	31.91	33.20	31.88	33.08	32.42	qfq	4,376,065	143,415,935	3.67%
2025-07-28	32.16	32.20	31.66	31.91	31.28	qfq	3,129,658	99,542,323	-0.68%
2025-07-25	30.80	32.45	30.35	32.13	31.49	qfq	5,283,642	166,743,322	5.10%
2025-07-24	30.26	30.87	30.26	30.57	29.96	qfq	2,446,652	74,643,847	0.59%
2025-07-23	30.40	30.79	30.18	30.39	29.79	qfq	1,797,803	54,720,209	-0.65%
2025-07-22	30.49	31.44	30.49	30.59	29.98	qfq	2,883,470	89,210,038	-0.55%
2025-07-21	30.00	31.10	30.00	30.76	30.15	qfq	3,182,162	97,145,507	1.99%
2025-07-18	30.39	30.68	29.83	30.16	29.56	qfq	2,497,946	75,255,681	-0.82%
2025-07-17	29.90	30.55	29.81	30.41	29.81	qfq	3,058,914	92,751,616	1.57%
2025-07-16	30.65	31.49	29.87	29.94	29.34	qfq	4,589,032	139,999,391	-2.73%
2025-07-15	30.46	31.04	30.31	30.78	30.17	qfq	3,191,407	98,056,234	0.07%
2025-07-14	30.46	30.97	30.31	30.76	30.15	qfq	2,394,556	73,452,114	0.98%
2025-07-11	30.51	30.79	30.09	30.46	29.85	qfq	2,803,945	85,425,405	-0.13%
2025-07-10	31.21	31.52	30.41	30.50	29.89	qfq	3,418,562	105,063,109	-2.52%
2025-07-09	31.60	32.18	31.10	31.29	30.67	qfq	3,202,340	100,722,466	-0.35%
2025-07-08	30.50	31.67	30.45	31.40	30.78	qfq	3,354,909	105,008,778	2.68%
2025-07-07	30.88	31.26	30.28	30.58	29.97	qfq	3,071,055	94,263,417	-0.97%
2025-07-04	32.11	32.25	30.59	30.88	30.27	qfq	6,683,240	208,451,164	-4.78%
2025-07-03	31.62	33.28	31.28	32.43	31.78	qfq	5,219,397	168,612,147	2.89%
2025-07-02	31.12	32.28	31.11	31.52	30.89	qfq	4,664,186	148,096,254	0.86%
2025-07-01	31.30	31.99	30.78	31.25	30.63	qfq	5,097,915	160,026,630	0.64%
2025-06-30	29.28	31.09	29.28	31.05	30.43	qfq	4,682,210	142,898,650	5.97%
2025-06-27	29.70	29.88	29.18	29.30	28.72	qfq	3,485,973	102,635,962	-2.37%
2025-06-26	29.51	30.39	29.38	30.01	29.41	qfq	3,952,229	118,105,357	1.18%
2025-06-25	29.26	30.24	29.14	29.66	29.07	qfq	3,897,838	115,541,185	1.40%
2025-06-24	29.18	29.72	29.05	29.25	28.67	qfq	3,143,121	91,959,058	0.31%
2025-06-23	29.40	29.40	28.45	29.16	28.58	qfq	4,284,134	123,730,217	0.86%
2025-06-20	26.79	30.00	26.65	28.91	28.33	qfq	6,637,191	188,273,448	7.95%
2025-06-19	28.18	28.19	26.51	26.78	26.25	qfq	3,453,545	93,953,932	-4.36%
2025-06-18	27.60	28.00	27.04	28.00	27.44	qfq	2,427,649	66,889,210	1.60%
2025-06-17	27.78	27.88	27.11	27.56	27.01	qfq	2,206,247	60,650,719	-0.43%
2025-06-16	26.30	28.06	26.25	27.68	27.13	qfq	4,273,374	117,649,292	4.10%
2025-06-13	26.27	26.75	26.21	26.59	26.06	qfq	2,208,174	58,473,815	0.83%
2025-06-12	26.25	26.80	26.10	26.37	25.85	qfq	1,641,606	43,547,381	0.08%
2025-06-11	26.38	26.44	26.06	26.35	25.83	qfq	1,286,548	33,811,889	1.00%
2025-06-10	26.98	26.98	25.91	26.09	25.57	qfq	3,031,096	79,798,090	-3.26%
2025-06-09	26.85	27.07	26.65	26.97	26.43	qfq	1,860,692	50,018,508	0.45%
2025-06-06	27.46	27.46	26.57	26.85	26.32	qfq	2,985,881	80,171,779	-1.90%
2025-06-05	26.57	27.70	26.38	27.37	26.83	qfq	3,900,936	105,847,476	2.82%
2025-06-04	26.54	27.00	26.30	26.62	26.09	qfq	3,220,296	85,726,971	0.30%
2025-06-03	25.48	26.85	25.48	26.54	26.01	qfq	4,335,135	114,704,752	3.47%
2025-05-30	25.65	25.98	25.35	25.65	25.14	qfq	1,927,693	49,410,113	-0.50%
2025-05-29	25.26	25.96	25.26	25.78	25.27	qfq	2,072,592	53,384,503	2.02%
2025-05-28	25.28	25.66	25.15	25.27	24.77	qfq	1,373,637	34,837,053	-0.04%
2025-05-27	25.50	25.81	25.16	25.28	24.78	qfq	2,018,815	51,178,564	-2.02%
2025-05-26	25.56	25.85	25.36	25.80	25.29	qfq	1,878,909	48,154,907	0.82%
2025-05-23	25.69	26.09	25.41	25.59	25.08	qfq	2,118,516	54,597,361	-0.70%
2025-05-22	25.90	26.77	25.65	25.77	25.26	qfq	3,206,895	84,055,282	0.00%
2025-05-21	26.11	26.73	25.75	25.77	25.26	qfq	2,481,274	64,741,388	-1.64%
2025-05-20	26.08	26.25	25.56	26.20	25.68	qfq	2,351,218	61,095,404	0.54%
2025-05-19	25.82	26.09	25.40	26.06	25.54	qfq	2,889,270	74,392,980	1.01%
2025-05-16	25.94	26.25	25.80	25.80	25.29	qfq	2,608,449	67,821,902	-0.50%
2025-05-15	26.20	26.35	25.75	25.93	25.41	qfq	2,199,806	57,209,797	-1.18%
2025-05-14	26.35	26.60	26.03	26.24	25.72	qfq	2,838,171	74,472,800	-0.87%
2025-05-13	26.51	26.88	26.35	26.47	25.94	qfq	3,531,083	93,735,382	-0.11%
2025-05-12	26.85	27.30	26.43	26.50	25.97	qfq	4,740,585	127,049,666	0.57%
2025-05-09	27.47	27.57	26.32	26.35	25.83	qfq	5,113,124	136,577,378	-4.77%
2025-05-08	27.66	28.07	27.40	27.67	27.12	qfq	3,621,758	100,216,615	-0.90%
2025-05-07	27.30	28.56	27.30	27.92	27.36	qfq	6,339,785	176,935,178	2.99%
2025-05-06	26.70	27.24	25.88	27.11	26.57	qfq	6,466,693	171,410,216	2.07%
2025-04-30	26.36	27.04	26.22	26.56	26.03	qfq	3,152,022	83,939,647	0.57%
2025-04-29	26.02	26.58	26.02	26.41	25.88	qfq	2,477,618	65,426,154	0.11%
2025-04-28	26.00	27.20	26.00	26.38	25.86	qfq	5,983,427	158,462,284	1.70%
2025-04-25	26.00	26.39	25.74	25.94	25.42	qfq	4,146,795	107,873,109	-0.99%
2025-04-24	24.80	26.60	24.71	26.20	25.68	qfq	8,728,293	225,060,998	5.56%
2025-04-23	24.63	25.27	24.30	24.82	24.33	qfq	6,124,673	151,394,420	1.97%
2025-04-22	25.15	25.18	24.22	24.34	23.70	qfq	5,757,065	141,096,920	-2.48%
2025-04-21	25.50	25.76	24.73	24.96	24.30	qfq	10,493,879	263,190,431	-2.27%
2025-04-18	23.70	25.54	23.70	25.54	24.87	qfq	11,410,926	283,657,591	20.02%
2025-04-17	20.70	21.47	20.50	21.28	20.72	qfq	2,481,718	52,487,643	2.41%
2025-04-16	21.64	21.64	20.50	20.78	20.23	qfq	2,492,046	52,152,164	-4.59%
2025-04-15	21.50	21.88	21.22	21.78	21.21	qfq	2,179,445	47,016,801	0.46%
2025-04-14	21.72	22.14	21.42	21.68	21.11	qfq	3,807,944	83,139,602	4.13%
2025-04-11	20.19	21.18	20.19	20.82	20.27	qfq	2,355,840	49,093,843	2.16%
2025-04-10	21.00	21.67	20.34	20.38	19.84	qfq	4,972,172	104,393,769	3.19%
2025-04-09	18.28	20.11	17.00	19.75	19.23	qfq	5,703,032	106,426,514	5.11%
2025-04-08	19.70	20.37	18.35	18.79	18.30	qfq	4,605,547	88,202,242	-3.14%
2025-04-07	21.64	21.68	19.00	19.40	18.89	qfq	4,263,082	87,231,924	-16.70%
2025-04-03	23.99	24.21	22.91	23.29	22.68	qfq	4,869,780	113,739,573	-5.17%
2025-04-02	23.92	25.08	23.92	24.56	23.91	qfq	2,724,567	67,020,798	2.68%
2025-04-01	23.57	24.27	23.55	23.92	23.29	qfq	2,053,089	49,248,081	1.48%
2025-03-31	23.24	23.75	22.82	23.57	22.95	qfq	2,720,993	63,596,994	0.90%
2025-03-28	23.85	24.05	23.25	23.36	22.75	qfq	2,185,118	51,496,110	-1.97%
2025-03-27	23.77	24.48	23.64	23.83	23.20	qfq	2,677,394	64,570,017	0.59%
2025-03-26	23.41	23.96	23.36	23.69	23.07	qfq	1,172,831	27,862,492	0.81%
2025-03-25	23.78	24.03	23.10	23.50	22.88	qfq	1,777,041	41,712,075	-1.09%
2025-03-24	23.49	24.17	23.35	23.76	23.14	qfq	2,535,122	60,333,426	1.02%
2025-03-21	23.86	24.20	23.01	23.52	22.90	qfq	3,127,512	73,192,793	-1.55%
2025-03-20	23.99	24.26	23.78	23.89	23.26	qfq	1,921,669	46,189,211	-1.08%
2025-03-19	24.30	24.35	23.68	24.15	23.51	qfq	2,307,542	55,439,458	-0.62%
2025-03-18	23.75	24.42	23.73	24.30	23.66	qfq	3,292,368	79,520,079	2.62%
2025-03-17	24.00	24.17	23.50	23.68	23.06	qfq	2,461,464	58,317,369	-0.88%
2025-03-14	23.65	23.97	23.41	23.89	23.26	qfq	3,521,387	83,661,531	0.67%
2025-03-13	24.58	24.68	23.58	23.73	23.11	qfq	3,490,577	83,604,396	-4.39%
2025-03-12	24.55	25.17	23.71	24.82	24.17	qfq	5,721,449	139,501,187	0.98%
2025-03-11	24.70	24.85	24.22	24.58	23.93	qfq	5,786,026	141,709,586	-4.17%
2025-03-10	25.57	25.79	24.95	25.65	24.98	qfq	4,884,304	124,079,285	0.51%
2025-03-07	24.90	26.17	24.70	25.52	24.85	qfq	5,129,876	131,417,583	2.78%
2025-03-06	24.75	25.32	24.44	24.83	24.18	qfq	4,013,630	100,059,247	1.14%
2025-03-05	24.51	24.92	24.25	24.55	23.90	qfq	4,631,826	113,906,462	-0.49%
2025-03-04	22.90	24.68	22.86	24.67	24.02	qfq	7,356,542	177,224,273	6.98%
2025-03-03	24.00	24.30	22.90	23.06	22.45	qfq	7,399,869	173,260,395	-1.54%
2025-02-28	24.00	24.69	23.30	23.42	22.80	qfq	13,566,146	323,481,675	3.08%
2025-02-27	22.04	22.88	21.83	22.72	22.12	qfq	4,905,082	109,982,605	3.18%
2025-02-26	21.84	22.35	21.70	22.02	21.44	qfq	2,628,581	57,989,660	1.29%
2025-02-25	21.58	22.07	21.57	21.74	21.17	qfq	1,933,913	42,172,639	-1.09%
2025-02-24	22.18	22.18	21.51	21.98	21.40	qfq	2,700,991	58,929,666	-0.90%
2025-02-21	21.70	22.37	21.38	22.18	21.60	qfq	5,042,556	110,693,262	3.21%
2025-02-20	20.82	21.64	20.58	21.49	20.92	qfq	3,884,517	82,739,843	3.77%
2025-02-19	20.24	20.77	20.24	20.71	20.17	qfq	2,137,240	43,934,175	2.02%
2025-02-18	20.80	20.92	20.07	20.30	19.77	qfq	2,290,331	47,022,145	-2.40%
2025-02-17	20.79	21.09	20.53	20.80	20.25	qfq	2,395,267	49,688,407	0.68%
2025-02-14	20.55	20.93	20.50	20.66	20.12	qfq	2,215,706	45,858,535	-0.39%
2025-02-13	21.20	21.20	20.57	20.74	20.19	qfq	2,544,283	52,995,167	-2.72%
2025-02-12	20.21	21.50	20.21	21.32	20.76	qfq	5,096,752	107,555,962	4.61%
2025-02-11	20.00	20.57	19.92	20.38	19.84	qfq	2,667,145	53,995,945	1.65%
2025-02-10	20.15	20.28	19.78	20.05	19.52	qfq	2,815,477	56,352,216	0.15%
2025-02-07	19.38	20.65	19.34	20.02	19.49	qfq	4,679,754	93,913,129	3.20%
2025-02-06	19.26	19.63	19.19	19.40	18.89	qfq	2,725,316	52,919,746	0.47%
2025-02-05	19.50	19.54	19.06	19.31	18.80	qfq	2,358,394	45,607,426	0.36%
2025-01-27	19.69	19.74	19.10	19.24	18.73	qfq	1,665,132	32,131,719	-1.64%
2025-01-24	19.03	19.59	19.02	19.56	19.05	qfq	1,598,783	30,879,520	2.25%
2025-01-23	19.60	19.75	19.13	19.13	18.63	qfq	1,900,324	36,924,008	-1.29%
2025-01-22	19.68	19.80	19.30	19.38	18.87	qfq	2,074,846	40,553,623	-1.62%
2025-01-21	19.55	19.70	19.21	19.70	19.18	qfq	2,151,029	41,908,542	1.65%
2025-01-20	18.77	19.79	18.52	19.38	18.87	qfq	3,530,842	67,699,491	4.64%
2025-01-17	18.19	18.65	18.00	18.52	18.03	qfq	3,193,121	58,491,500	1.26%
2025-01-16	18.22	18.41	18.03	18.29	17.81	qfq	2,134,503	38,837,514	1.11%
2025-01-15	18.48	18.55	18.02	18.09	17.61	qfq	1,488,516	27,099,749	-2.11%
2025-01-14	17.65	18.50	17.53	18.48	17.99	qfq	2,650,709	48,157,355	4.76%
2025-01-13	17.85	18.00	17.32	17.64	17.18	qfq	2,422,612	42,695,400	-1.34%
2025-01-10	18.35	18.80	17.88	17.88	17.41	qfq	3,078,876	56,464,395	-1.97%
2025-01-09	18.85	19.37	18.23	18.24	17.76	qfq	3,776,591	70,967,058	-0.55%
2025-01-08	17.70	18.55	17.55	18.34	17.86	qfq	4,232,990	76,056,171	3.50%
2025-01-07	19.00	19.07	17.41	17.72	17.25	qfq	6,288,913	113,399,376	-7.66%
2025-01-06	19.20	19.59	18.60	19.19	18.69	qfq	2,905,007	55,636,806	-2.14%
2025-01-03	19.82	20.24	19.56	19.61	19.09	qfq	2,129,211	42,146,629	-1.36%
2025-01-02	20.20	20.32	19.56	19.88	19.36	qfq	2,464,819	49,096,786	-1.54%
2024-12-31	20.30	20.48	19.90	20.19	19.66	qfq	1,669,551	33,716,653	-0.83%
2024-12-30	19.96	20.58	19.60	20.36	19.82	qfq	2,864,584	57,862,391	2.00%
2024-12-27	20.28	20.40	19.86	19.96	19.44	qfq	2,209,888	44,421,924	-2.35%
2024-12-26	19.75	20.55	19.75	20.44	19.55	qfq	1,706,929	34,714,870	2.71%
2024-12-25	20.29	20.29	19.60	19.90	19.04	qfq	2,040,346	40,555,221	-2.21%
2024-12-24	20.45	20.55	19.93	20.35	19.47	qfq	1,711,635	34,669,029	0.89%
2024-12-23	20.68	20.68	20.00	20.17	19.30	qfq	1,871,278	38,178,510	-2.65%
2024-12-20	19.88	20.87	19.66	20.72	19.82	qfq	2,406,413	49,524,380	4.23%
2024-12-19	19.30	19.99	19.16	19.88	19.02	qfq	2,013,640	39,780,001	2.21%
2024-12-18	19.27	19.72	19.00	19.45	18.61	qfq	2,167,723	41,945,318	0.62%
2024-12-17	19.85	20.08	19.30	19.33	18.49	qfq	2,378,199	46,704,558	-3.01%
2024-12-16	20.48	21.05	19.77	19.93	19.07	qfq	2,716,782	55,559,929	-2.88%
2024-12-13	20.50	20.82	20.40	20.52	19.63	qfq	1,889,454	38,970,739	-0.29%
2024-12-12	20.55	20.75	20.36	20.58	19.69	qfq	1,655,051	34,120,633	0.78%
2024-12-11	20.20	20.64	20.10	20.42	19.54	qfq	1,702,389	34,757,414	1.04%
2024-12-10	20.30	20.65	20.08	20.21	19.33	qfq	3,830,732	77,943,577	2.85%
2024-12-09	19.80	20.14	19.35	19.65	18.80	qfq	2,009,846	39,645,032	-1.16%
2024-12-06	20.24	20.25	19.22	19.88	19.02	qfq	2,860,425	56,659,346	2.58%
2024-12-05	19.02	19.49	19.01	19.38	18.54	qfq	1,312,874	25,389,537	1.36%
2024-12-04	19.64	19.90	18.90	19.12	18.29	qfq	1,874,775	36,021,948	-2.65%
2024-12-03	19.74	19.97	19.41	19.64	18.79	qfq	1,314,989	25,907,167	-1.46%
2024-12-02	19.26	19.93	19.10	19.93	19.07	qfq	2,767,792	54,326,180	3.75%
2024-11-29	18.52	19.62	18.40	19.21	18.38	qfq	2,752,348	52,455,053	3.84%
2024-11-28	18.96	19.10	18.46	18.50	17.70	qfq	2,170,322	40,816,310	-2.43%
2024-11-27	18.67	18.96	18.01	18.96	18.14	qfq	2,634,807	48,676,406	1.66%
2024-11-26	18.93	19.10	18.58	18.65	17.84	qfq	1,187,869	22,323,326	-1.53%
2024-11-25	19.00	19.18	18.63	18.94	18.12	qfq	1,961,753	36,949,302	-0.32%
2024-11-22	20.05	20.05	18.91	19.00	18.18	qfq	1,992,486	38,759,574	-4.81%
2024-11-21	20.14	20.28	19.68	19.96	19.09	qfq	1,898,778	37,825,507	-0.55%
2024-11-20	20.15	20.29	19.94	20.07	19.20	qfq	1,345,541	27,023,936	0.05%
2024-11-19	19.65	20.20	19.59	20.06	19.19	qfq	1,858,706	36,980,288	2.61%
2024-11-18	20.20	20.35	19.50	19.55	18.70	qfq	2,291,580	45,438,223	-2.88%
2024-11-15	20.40	21.08	20.11	20.13	19.26	qfq	1,947,731	40,230,250	-1.85%
2024-11-14	21.19	21.44	20.30	20.51	19.62	qfq	2,459,954	51,182,852	-4.25%
2024-11-13	21.39	21.50	20.50	21.42	20.49	qfq	4,093,875	85,803,463	-0.65%
2024-11-12	22.14	22.39	21.36	21.56	20.63	qfq	4,630,349	101,389,366	-1.91%
2024-11-11	21.25	22.09	21.12	21.98	21.03	qfq	4,337,121	94,592,819	4.07%
2024-11-08	21.30	21.85	21.00	21.12	20.20	qfq	2,839,220	60,726,076	0.19%
2024-11-07	20.95	21.37	20.69	21.08	20.17	qfq	3,504,625	73,328,487	-0.24%
2024-11-06	22.11	22.46	21.05	21.13	20.21	qfq	4,334,907	93,801,025	-5.16%
2024-11-05	21.82	22.56	21.48	22.28	21.31	qfq	3,057,947	67,987,861	2.67%
2024-11-04	20.77	21.79	20.77	21.70	20.76	qfq	2,913,851	62,381,011	3.83%
2024-11-01	21.70	22.08	20.75	20.90	19.99	qfq	2,682,659	56,809,811	-3.91%
2024-10-31	21.16	22.11	20.74	21.75	20.81	qfq	3,308,227	70,756,715	3.77%
2024-10-30	21.49	21.49	20.88	20.96	20.05	qfq	2,272,135	48,113,994	-1.27%
2024-10-29	21.35	21.77	21.02	21.23	20.31	qfq	2,789,939	59,704,396	-0.75%
2024-10-28	21.58	21.71	20.94	21.39	20.46	qfq	4,430,922	94,455,032	0.80%
2024-10-25	20.60	22.19	20.60	21.22	20.30	qfq	8,247,141	175,845,888	9.21%
2024-10-24	19.01	19.50	19.01	19.43	18.59	qfq	2,044,232	39,418,194	1.94%
2024-10-23	19.12	19.68	18.96	19.06	18.23	qfq	2,836,801	54,910,301	-0.37%
2024-10-22	19.42	19.50	18.76	19.13	18.30	qfq	2,403,175	46,112,863	-1.03%
2024-10-21	19.25	20.00	19.05	19.33	18.49	qfq	3,858,156	75,370,748	1.63%
2024-10-18	18.35	19.44	18.21	19.02	18.20	qfq	2,659,534	50,306,140	3.59%
2024-10-17	18.20	18.97	18.18	18.36	17.56	qfq	2,071,724	38,526,811	1.10%
2024-10-16	18.34	18.47	17.81	18.16	17.37	qfq	1,226,658	22,297,927	-1.78%
2024-10-15	18.39	19.14	18.21	18.49	17.69	qfq	1,857,487	34,758,211	0.54%
2024-10-14	17.82	18.51	17.48	18.39	17.59	qfq	2,064,082	36,875,741	3.90%
2024-10-11	18.81	18.84	17.56	17.70	16.93	qfq	2,379,926	42,797,170	-5.85%
2024-10-10	18.32	19.49	17.91	18.80	17.99	qfq	3,581,047	67,169,828	3.24%
2024-10-09	19.82	20.00	18.18	18.21	17.42	qfq	4,856,535	92,661,862	-10.21%
2024-10-08	21.90	21.90	18.88	20.28	19.40	qfq	7,460,383	149,813,002	10.58%
2024-09-30	16.96	18.85	16.75	18.34	17.55	qfq	3,538,318	62,572,467	12.86%
2024-09-27	15.54	16.78	15.54	16.25	15.55	qfq	1,101,768	17,600,462	5.52%
2024-09-26	14.78	15.40	14.66	15.40	14.73	qfq	1,432,638	21,430,857	4.19%
2024-09-25	15.19	15.55	14.76	14.78	14.14	qfq	1,935,560	29,313,881	-1.14%
2024-09-24	14.06	15.00	14.00	14.95	14.30	qfq	1,765,943	25,669,110	6.33%
2024-09-23	14.16	14.42	13.94	14.06	13.45	qfq	990,445	14,051,980	0.21%
2024-09-20	14.40	14.40	13.85	14.03	13.42	qfq	1,928,701	27,082,683	-1.82%
2024-09-19	14.50	14.67	14.12	14.29	13.67	qfq	1,358,469	19,599,379	-1.18%
2024-09-18	14.68	14.75	14.20	14.46	13.83	qfq	921,059	13,319,072	-2.30%
2024-09-13	15.00	15.01	14.67	14.80	14.16	qfq	997,981	14,783,951	-1.33%
2024-09-12	15.39	15.66	14.82	15.00	14.35	qfq	1,228,168	18,568,246	-1.90%
2024-09-11	15.29	15.45	15.10	15.29	14.63	qfq	641,570	9,820,397	0.46%
2024-09-10	15.30	15.38	14.91	15.22	14.56	qfq	727,869	10,993,683	-0.20%
2024-09-09	15.54	15.54	15.15	15.25	14.59	qfq	629,514	9,632,438	-1.93%
2024-09-06	16.19	16.19	15.36	15.55	14.88	qfq	1,158,116	18,140,020	-3.72%
2024-09-05	16.31	16.45	16.00	16.15	15.45	qfq	695,274	11,243,145	-0.98%
2024-09-04	16.34	16.52	16.01	16.31	15.60	qfq	946,150	15,387,511	-0.18%
2024-09-03	16.33	16.48	16.23	16.34	15.63	qfq	777,276	12,689,119	0.25%
2024-09-02	16.76	16.78	16.18	16.30	15.59	qfq	1,623,858	26,686,131	-2.69%
2024-08-30	15.92	16.96	15.92	16.75	16.02	qfq	2,282,408	37,839,344	5.21%
2024-08-29	15.05	16.17	15.05	15.92	15.23	qfq	2,433,773	38,258,826	8.30%
2024-08-28	14.51	14.81	14.51	14.70	14.06	qfq	663,293	9,728,801	0.20%
2024-08-27	14.80	14.98	14.42	14.67	14.03	qfq	714,816	10,451,322	-2.20%
2024-08-26	14.90	15.12	14.44	15.00	14.35	qfq	771,647	11,415,440	1.35%
2024-08-23	15.10	15.10	14.35	14.80	14.16	qfq	935,498	13,657,797	-1.20%
2024-08-22	15.48	15.49	14.80	14.98	14.33	qfq	633,664	9,481,520	-1.83%
2024-08-21	15.48	15.57	15.20	15.26	14.60	qfq	456,580	7,022,200	-0.65%
2024-08-20	15.78	15.78	15.14	15.36	14.69	qfq	667,321	10,228,765	-1.79%
2024-08-19	15.69	16.02	15.60	15.64	14.96	qfq	494,176	7,796,666	-1.70%
2024-08-16	15.71	16.15	15.71	15.91	15.22	qfq	903,729	14,423,524	1.34%
2024-08-15	15.75	15.75	15.45	15.70	15.02	qfq	689,968	10,799,963	2.21%
2024-08-14	15.35	15.72	15.35	15.36	14.69	qfq	326,525	5,052,948	-1.48%
2024-08-13	15.84	15.84	15.32	15.59	14.91	qfq	412,033	6,414,820	0.19%
2024-08-12	15.49	15.77	15.41	15.56	14.89	qfq	445,858	6,957,620	0.19%
2024-08-09	15.65	15.86	15.37	15.53	14.86	qfq	510,935	7,965,420	-0.77%
2024-08-08	15.43	15.95	15.28	15.65	14.97	qfq	849,526	13,216,538	-0.25%
2024-08-07	15.70	16.08	15.34	15.69	15.01	qfq	699,213	11,046,580	0.90%
2024-08-06	15.80	15.84	15.19	15.55	14.88	qfq	1,111,318	17,202,431	-1.77%
2024-08-05	16.16	16.46	15.08	15.83	15.14	qfq	1,855,034	29,096,962	-4.29%
2024-08-02	16.33	16.90	16.24	16.54	15.82	qfq	973,925	16,254,536	0.61%
2024-08-01	16.39	16.60	16.25	16.44	15.73	qfq	989,196	16,272,306	1.11%
2024-07-31	15.78	16.36	15.44	16.26	15.56	qfq	1,302,648	20,888,679	4.63%
2024-07-30	15.42	15.85	15.15	15.54	14.87	qfq	646,105	10,074,908	1.04%
2024-07-29	14.55	15.61	14.55	15.38	14.71	qfq	1,293,937	19,704,551	0.46%
2024-07-26	14.94	15.43	14.94	15.31	14.65	qfq	884,735	13,458,366	2.41%
2024-07-25	15.15	15.29	14.90	14.95	14.30	qfq	1,005,898	15,162,269	-2.80%
2024-07-24	15.78	15.98	15.23	15.38	14.71	qfq	1,267,493	19,656,536	-2.97%
2024-07-23	16.13	16.51	15.80	15.85	15.16	qfq	919,689	14,839,260	-4.11%
2024-07-22	16.81	16.96	16.27	16.53	15.81	qfq	1,280,951	21,114,143	-2.76%
2024-07-19	16.90	17.29	16.69	17.00	16.26	qfq	1,089,617	18,539,527	0.00%
2024-07-18	17.03	17.19	16.67	17.00	16.26	qfq	1,520,987	25,760,799	-2.69%
2024-07-17	17.72	17.97	17.27	17.47	16.71	qfq	1,429,441	25,183,765	-2.13%
2024-07-16	17.28	17.95	16.91	17.85	17.08	qfq	1,597,652	27,888,918	3.42%
2024-07-15	17.99	18.01	16.90	17.26	16.51	qfq	1,591,192	27,361,268	-4.11%
2024-07-12	18.30	18.30	17.73	18.00	17.22	qfq	1,180,591	21,149,537	-1.53%
2024-07-11	18.30	18.54	17.50	18.28	17.49	qfq	1,876,074	34,073,406	2.41%
2024-07-10	18.20	18.34	17.78	17.85	17.08	qfq	1,630,469	29,432,666	-1.49%
2024-07-09	16.81	18.12	16.66	18.12	17.33	qfq	2,569,771	44,983,700	6.97%
2024-07-08	17.02	17.14	16.66	16.94	16.21	qfq	1,139,497	19,237,084	-1.45%
2024-07-05	16.95	17.19	16.61	17.19	16.45	qfq	1,072,513	18,151,895	0.23%
2024-07-04	17.53	17.64	16.83	17.15	16.41	qfq	1,532,099	26,212,042	-2.67%
2024-07-03	17.98	18.01	17.51	17.62	16.86	qfq	1,223,980	21,602,076	-2.00%
2024-07-02	17.74	18.19	17.74	17.98	17.20	qfq	1,147,836	20,597,621	1.47%
2024-07-01	18.13	18.28	17.21	17.72	16.95	qfq	2,992,802	52,952,370	-2.48%
2024-06-28	17.90	18.57	17.57	18.17	17.38	qfq	2,408,989	44,085,226	1.74%
2024-06-27	17.49	18.30	17.38	17.86	17.09	qfq	3,293,097	59,124,929	1.02%
2024-06-26	16.78	17.76	16.50	17.68	16.91	qfq	1,915,541	33,095,442	5.36%
2024-06-25	16.73	17.05	16.45	16.78	16.05	qfq	1,494,542	24,984,226	-0.18%
2024-06-24	17.75	17.92	16.72	16.81	16.08	qfq	1,952,688	33,723,137	-5.98%
2024-06-21	17.48	18.29	17.18	17.88	17.11	qfq	2,041,246	36,308,201	1.82%
2024-06-20	17.70	18.19	17.41	17.56	16.80	qfq	2,601,578	46,263,038	-0.96%
2024-06-19	18.09	18.12	17.53	17.73	16.96	qfq	2,369,269	42,053,281	-1.99%
2024-06-18	18.27	18.56	17.77	18.09	17.31	qfq	3,967,784	71,722,448	-2.22%
2024-06-17	17.57	19.11	17.11	18.50	17.70	qfq	6,566,529	120,495,937	5.11%
2024-06-14	17.33	17.71	17.00	17.60	16.84	qfq	2,757,292	48,101,613	2.50%
2024-06-13	17.08	17.75	17.00	17.17	16.43	qfq	3,458,570	60,082,412	1.90%
2024-06-12	16.55	17.78	16.55	16.85	16.12	qfq	3,471,400	59,385,038	4.14%
2024-06-11	15.71	16.20	15.30	16.18	15.48	qfq	1,751,723	27,678,989	1.89%
2024-06-07	15.70	16.11	15.37	15.88	15.19	qfq	1,479,884	23,336,737	1.15%
2024-06-06	16.00	16.49	15.30	15.70	15.02	qfq	2,631,177	41,390,805	-2.18%
2024-06-05	16.58	16.58	15.90	16.05	15.35	qfq	2,081,845	33,735,457	-2.90%
2024-06-04	17.19	17.19	16.26	16.53	15.81	qfq	2,834,066	46,799,065	-3.62%
2024-06-03	17.52	18.13	16.83	17.15	16.41	qfq	2,929,154	50,826,029	-2.72%
2024-05-31	17.03	18.23	16.96	17.63	16.87	qfq	4,370,462	78,047,404	4.01%
2024-05-30	16.86	17.46	16.50	16.95	16.22	qfq	2,735,405	46,814,640	-1.57%
2024-05-29	16.58	17.39	16.30	17.22	16.13	qfq	2,896,698	49,449,996	5.64%
2024-05-28	16.66	16.94	16.24	16.30	15.27	qfq	1,157,405	19,160,554	-2.16%
2024-05-27	16.71	16.85	16.10	16.66	15.61	qfq	1,524,790	25,022,675	-1.19%
2024-05-24	16.85	17.05	16.39	16.86	15.79	qfq	1,987,493	33,310,099	0.00%
2024-05-23	16.16	17.15	16.10	16.86	15.79	qfq	2,663,061	44,539,102	4.07%
2024-05-22	16.29	16.36	16.01	16.20	15.18	qfq	747,227	12,078,613	0.50%
2024-05-21	16.18	16.33	15.90	16.12	15.10	qfq	628,840	10,162,967	0.00%
2024-05-20	15.98	16.30	15.98	16.12	15.10	qfq	960,393	15,517,055	1.13%
2024-05-17	15.92	15.94	15.72	15.94	14.93	qfq	675,938	10,704,371	0.89%
2024-05-16	16.18	16.40	15.63	15.80	14.80	qfq	1,514,421	24,031,477	-3.25%
2024-05-15	16.53	16.77	16.17	16.33	15.30	qfq	763,105	12,531,032	-1.21%
2024-05-14	16.19	16.81	16.01	16.53	15.48	qfq	1,869,161	30,885,182	4.16%
2024-05-13	16.14	16.48	15.77	15.87	14.87	qfq	1,405,427	22,652,590	-1.73%
2024-05-10	16.20	16.36	16.03	16.15	15.13	qfq	877,944	14,187,179	-0.31%
2024-05-09	16.00	16.37	15.80	16.20	15.18	qfq	1,360,962	22,005,992	0.43%
2024-05-08	16.08	16.49	15.90	16.13	15.11	qfq	1,772,188	28,671,282	-0.31%
2024-05-07	16.56	16.64	16.08	16.18	15.16	qfq	1,985,120	32,246,684	-2.76%
2024-05-06	15.78	16.81	15.72	16.64	15.59	qfq	4,037,942	66,294,229	6.33%
2024-04-30	15.15	15.99	14.93	15.65	14.66	qfq	3,580,409	55,838,713	3.30%
2024-04-29	14.69	15.18	14.67	15.15	14.19	qfq	1,854,564	27,746,444	3.55%
2024-04-26	14.39	14.66	14.28	14.63	13.71	qfq	1,836,909	26,595,055	2.31%
2024-04-25	14.33	14.45	14.21	14.30	13.40	qfq	1,618,062	23,231,856	0.35%
2024-04-24	14.34	14.43	14.13	14.25	13.35	qfq	1,931,428	27,521,011	0.07%
2024-04-23	14.01	14.58	14.01	14.24	13.34	qfq	1,911,339	27,299,755	0.56%
2024-04-22	13.66	14.21	13.50	14.16	13.26	qfq	2,038,662	28,389,656	2.53%
2024-04-19	14.10	14.39	13.63	13.81	12.94	qfq	2,910,767	40,663,177	-3.43%
2024-04-18	13.96	14.90	13.96	14.30	13.40	qfq	5,839,557	83,702,724	9.33%
2024-04-17	12.21	13.15	12.21	13.08	12.25	qfq	1,500,673	19,067,230	9.46%
2024-04-16	12.70	12.78	11.92	11.95	11.19	qfq	1,797,169	21,795,512	-6.27%
2024-04-15	12.94	13.36	12.44	12.75	11.94	qfq	1,522,190	19,512,857	-3.41%
2024-04-12	13.11	13.39	13.11	13.20	12.37	qfq	746,288	9,881,065	-0.08%
2024-04-11	13.26	13.50	13.18	13.21	12.37	qfq	779,401	10,402,356	-0.53%
2024-04-10	13.62	13.62	13.14	13.28	12.44	qfq	1,013,140	13,547,470	-2.71%
2024-04-09	13.58	13.84	13.45	13.65	12.79	qfq	1,252,718	16,994,756	0.74%
2024-04-08	14.15	14.23	13.50	13.55	12.69	qfq	984,745	13,554,603	-4.04%
2024-04-03	14.48	14.50	14.07	14.12	13.23	qfq	1,051,078	14,901,525	-2.08%
2024-04-02	14.26	14.52	14.17	14.42	13.51	qfq	1,262,939	18,139,570	1.12%
2024-04-01	13.97	14.28	13.92	14.26	13.36	qfq	1,302,022	18,412,152	2.66%
2024-03-29	13.68	13.96	13.57	13.89	13.01	qfq	1,076,240	14,848,588	1.54%
2024-03-28	13.39	13.95	13.39	13.68	12.82	qfq	1,180,202	16,149,559	2.32%
2024-03-27	13.79	13.88	13.34	13.37	12.52	qfq	1,241,991	16,827,661	-3.40%
2024-03-26	14.16	14.19	13.70	13.84	12.97	qfq	1,229,729	17,086,216	-1.21%
2024-03-25	14.48	14.75	14.00	14.01	13.12	qfq	1,633,226	23,407,099	-3.38%
2024-03-22	15.01	15.08	14.45	14.50	13.58	qfq	1,497,707	21,961,091	-3.53%
2024-03-21	15.37	15.38	14.89	15.03	14.08	qfq	1,204,501	18,167,983	-1.25%
2024-03-20	14.90	15.29	14.90	15.22	14.26	qfq	1,306,145	19,847,501	0.86%
2024-03-19	15.13	15.27	14.98	15.09	14.14	qfq	1,611,997	24,384,043	-0.13%
2024-03-18	14.79	15.15	14.61	15.11	14.15	qfq	2,331,561	34,741,885	3.07%
2024-03-15	14.58	14.67	14.30	14.66	13.73	qfq	1,337,863	19,398,390	0.55%
2024-03-14	14.86	14.87	14.34	14.58	13.66	qfq	1,561,269	22,780,443	-1.35%
2024-03-13	14.82	15.06	14.69	14.78	13.85	qfq	2,336,352	34,751,979	0.54%
2024-03-12	14.81	14.88	14.45	14.70	13.77	qfq	2,383,874	34,861,070	-0.47%
2024-03-11	14.70	14.91	14.51	14.77	13.84	qfq	2,240,464	33,020,425	0.41%
2024-03-08	14.63	14.92	14.42	14.71	13.78	qfq	1,415,085	20,738,610	0.96%
2024-03-07	14.98	15.13	14.54	14.57	13.65	qfq	2,506,096	37,076,039	-3.45%
2024-03-06	14.93	15.19	14.30	15.09	14.14	qfq	3,746,393	55,288,865	-0.98%
2024-03-05	15.20	15.99	14.89	15.24	14.28	qfq	5,264,335	80,612,598	-0.52%
2024-03-04	14.12	16.40	13.98	15.32	14.35	qfq	5,648,947	85,616,008	8.73%
2024-03-01	13.86	14.20	13.73	14.09	13.20	qfq	1,571,143	22,038,123	1.59%
2024-02-29	13.33	13.89	13.25	13.87	12.99	qfq	1,801,913	24,604,779	3.28%
2024-02-28	14.48	14.81	13.30	13.43	12.58	qfq	2,886,385	40,643,982	-7.44%
2024-02-27	14.11	14.51	13.98	14.51	13.59	qfq	1,880,222	26,780,974	2.69%
2024-02-26	14.36	14.59	14.03	14.13	13.24	qfq	3,747,951	53,585,160	-1.60%
2024-02-23	13.85	14.40	13.85	14.36	13.45	qfq	1,491,589	21,074,451	3.68%
2024-02-22	13.53	13.89	13.53	13.85	12.97	qfq	1,289,695	17,753,879	1.76%
2024-02-21	13.51	14.25	13.51	13.61	12.75	qfq	1,527,368	21,240,596	-1.59%
2024-02-20	13.17	13.96	13.03	13.83	12.96	qfq	2,317,183	31,477,062	2.67%
2024-02-19	13.48	13.99	13.25	13.47	12.62	qfq	3,041,761	41,228,833	1.20%
2024-02-08	10.78	13.31	10.78	13.31	12.47	qfq	3,960,488	48,097,351	20.02%
2024-02-07	11.00	11.44	10.50	11.09	10.39	qfq	3,405,501	37,671,288	-0.98%
2024-02-06	11.00	11.50	9.84	11.20	10.49	qfq	4,224,730	44,925,843	1.82%
2024-02-05	11.75	11.76	9.96	11.00	10.30	qfq	4,449,552	47,394,317	-5.90%
2024-02-02	12.78	12.96	11.00	11.69	10.95	qfq	4,831,700	57,132,825	-8.46%
2024-02-01	13.10	13.35	12.58	12.77	11.96	qfq	2,546,830	32,745,602	-2.74%
2024-01-31	13.99	14.19	13.04	13.13	12.30	qfq	2,155,132	28,775,648	-5.61%
2024-01-30	14.51	14.80	13.89	13.91	13.03	qfq	1,155,968	16,442,304	-4.40%
2024-01-29	14.80	15.01	14.48	14.55	13.63	qfq	1,775,599	26,067,520	-1.69%
2024-01-26	14.93	15.12	14.70	14.80	13.86	qfq	984,218	14,658,148	-0.34%
2024-01-25	14.33	14.92	14.29	14.85	13.91	qfq	1,670,959	24,498,594	3.63%
2024-01-24	14.38	14.82	13.81	14.33	13.42	qfq	1,388,678	19,763,755	-0.62%
2024-01-23	14.35	14.60	14.13	14.42	13.51	qfq	1,357,345	19,580,410	-0.55%
2024-01-22	15.40	15.60	14.30	14.50	13.58	qfq	1,245,612	18,601,940	-7.58%
2024-01-19	15.90	16.24	15.55	15.69	14.70	qfq	1,057,660	16,690,548	-2.49%
2024-01-18	16.23	16.40	15.46	16.09	15.07	qfq	1,079,070	17,092,244	-0.98%
2024-01-17	16.65	16.69	16.22	16.25	15.22	qfq	621,635	10,237,317	-2.29%
2024-01-16	16.80	16.82	16.45	16.63	15.58	qfq	824,138	13,664,828	-0.78%
2024-01-15	16.68	16.97	16.60	16.76	15.70	qfq	632,532	10,621,548	-0.53%
2024-01-12	17.07	17.25	16.81	16.85	15.78	qfq	975,558	16,582,262	-1.58%
2024-01-11	16.71	17.16	16.65	17.12	16.04	qfq	861,785	14,594,786	2.51%
2024-01-10	17.24	17.24	16.52	16.70	15.64	qfq	1,035,491	17,348,021	-2.00%
2024-01-09	17.05	17.32	17.00	17.04	15.96	qfq	945,345	16,180,381	-0.06%
2024-01-08	17.33	17.48	17.01	17.05	15.97	qfq	873,598	15,007,560	-2.57%
2024-01-05	18.01	18.10	17.40	17.50	16.39	qfq	685,723	12,149,108	-2.45%
2024-01-04	18.13	18.13	17.81	17.94	16.81	qfq	751,276	13,455,702	-0.77%
2024-01-03	18.19	18.29	17.88	18.08	16.94	qfq	892,834	16,127,234	-0.77%
2024-01-02	18.27	18.39	18.07	18.22	17.07	qfq	1,190,529	21,711,683	0.05%
2023-12-29	17.64	18.22	17.50	18.21	17.06	qfq	1,407,991	25,433,600	3.23%
2023-12-28	17.19	17.75	17.01	17.64	16.52	qfq	995,443	17,392,778	3.28%
2023-12-27	17.19	17.19	16.68	17.08	16.00	qfq	485,617	8,249,304	0.95%
2023-12-26	17.77	17.77	16.71	16.92	15.85	qfq	1,006,087	17,012,020	-1.86%
2023-12-25	17.60	17.68	17.17	17.24	16.15	qfq	1,199,784	20,777,715	-2.21%
2023-12-22	17.77	17.87	17.56	17.63	16.52	qfq	1,098,671	19,432,360	-0.56%
2023-12-21	17.74	17.99	17.38	17.73	16.61	qfq	914,390	16,120,140	-0.11%
2023-12-20	17.85	18.15	17.56	17.75	16.63	qfq	884,598	15,820,153	0.51%
2023-12-19	17.47	17.74	17.26	17.66	16.54	qfq	982,190	17,193,462	1.09%
2023-12-18	17.68	17.98	17.38	17.47	16.37	qfq	1,006,016	17,607,295	-2.02%
2023-12-15	18.13	18.13	17.70	17.83	16.70	qfq	1,181,893	21,140,431	-1.16%
2023-12-14	18.09	18.23	17.98	18.04	16.90	qfq	625,598	11,322,191	0.17%
2023-12-13	18.02	18.33	17.85	18.01	16.87	qfq	806,393	14,591,435	0.17%
2023-12-12	18.08	18.20	17.83	17.98	16.84	qfq	1,031,632	18,547,570	-0.55%
2023-12-11	17.87	18.20	17.58	18.08	16.94	qfq	1,227,582	22,128,287	2.09%
2023-12-08	17.96	18.26	17.67	17.71	16.59	qfq	1,033,602	18,525,755	-1.77%
2023-12-07	18.18	18.18	17.90	18.03	16.89	qfq	774,340	13,948,549	-0.22%
2023-12-06	17.92	18.25	17.92	18.07	16.93	qfq	897,521	16,242,845	0.06%
2023-12-05	18.20	18.32	18.02	18.06	16.92	qfq	1,069,179	19,389,911	-1.20%
2023-12-04	18.51	18.53	18.23	18.28	17.12	qfq	922,962	16,946,413	-0.87%
2023-12-01	18.56	18.69	18.31	18.44	17.27	qfq	818,284	15,119,861	-1.02%
2023-11-30	19.06	19.29	18.44	18.63	17.45	qfq	1,201,345	22,498,554	-2.26%
2023-11-29	19.14	19.43	19.05	19.06	17.86	qfq	856,856	16,458,968	-0.57%
2023-11-28	18.82	19.23	18.75	19.17	17.96	qfq	1,029,983	19,676,301	1.37%
2023-11-27	18.63	19.02	18.52	18.91	17.71	qfq	820,729	15,451,815	1.07%
2023-11-24	19.25	19.32	18.63	18.71	17.53	qfq	1,149,053	21,600,417	-2.65%
2023-11-23	18.81	19.27	18.81	19.22	18.00	qfq	770,793	14,711,850	2.18%
2023-11-22	19.11	19.49	18.80	18.81	17.62	qfq	1,275,767	24,276,055	-1.93%
2023-11-21	19.55	20.05	19.16	19.18	17.97	qfq	1,882,922	36,578,132	-1.69%
2023-11-20	19.28	19.52	19.11	19.51	18.28	qfq	1,133,312	21,930,702	1.30%
2023-11-17	18.96	19.35	18.96	19.26	18.04	qfq	1,111,724	21,362,363	0.94%
2023-11-16	19.18	19.26	18.94	19.08	17.87	qfq	983,915	18,855,792	-0.47%
2023-11-15	19.01	19.28	18.98	19.17	17.96	qfq	1,422,947	27,193,051	1.27%
2023-11-14	19.37	19.37	18.77	18.93	17.73	qfq	1,026,374	19,431,291	0.32%
2023-11-13	18.87	19.05	18.74	18.87	17.68	qfq	746,364	14,102,431	0.05%
2023-11-10	18.68	18.99	18.55	18.86	17.67	qfq	690,114	13,011,167	0.05%
2023-11-09	19.34	19.34	18.85	18.85	17.66	qfq	941,287	17,867,059	-2.08%
2023-11-08	19.14	19.41	19.03	19.25	18.03	qfq	838,278	16,121,223	0.57%
2023-11-07	19.00	19.35	18.69	19.14	17.93	qfq	1,264,029	24,032,413	0.21%
2023-11-06	18.61	19.16	18.61	19.10	17.89	qfq	1,583,703	30,020,529	2.96%
2023-11-03	18.18	18.63	18.09	18.55	17.38	qfq	1,191,289	21,992,925	3.06%
2023-11-02	18.31	18.49	17.99	18.00	16.86	qfq	678,251	12,294,794	-1.48%
2023-11-01	19.06	19.38	18.15	18.27	17.11	qfq	2,179,804	40,276,997	-3.33%
2023-10-31	19.03	19.17	18.73	18.90	17.71	qfq	1,072,970	20,340,516	-0.89%
2023-10-30	18.29	19.23	18.10	19.07	17.86	qfq	1,833,313	34,640,284	3.81%
2023-10-27	17.70	18.48	17.59	18.37	17.21	qfq	1,163,486	21,026,000	2.80%
2023-10-26	17.75	17.90	17.23	17.87	16.74	qfq	729,780	12,755,666	1.13%
2023-10-25	18.20	18.32	17.63	17.67	16.55	qfq	1,057,600	18,824,561	-2.97%
2023-10-24	17.32	18.25	17.20	18.21	17.06	qfq	1,155,652	20,564,356	4.30%
2023-10-23	17.69	17.95	17.31	17.46	16.36	qfq	769,901	13,511,853	-2.29%
2023-10-20	18.13	18.37	17.77	17.87	16.74	qfq	829,436	14,960,785	-1.43%
2023-10-19	18.16	18.53	17.94	18.13	16.98	qfq	546,417	9,969,079	0.06%
2023-10-18	18.57	18.68	18.08	18.12	16.97	qfq	555,536	10,142,843	-3.10%
2023-10-17	18.80	18.81	18.52	18.70	17.52	qfq	548,827	10,240,402	-0.43%
2023-10-16	19.40	19.40	18.59	18.78	17.59	qfq	712,157	13,429,024	-2.09%
2023-10-13	19.19	19.36	19.02	19.18	17.97	qfq	400,166	7,663,837	-0.62%
2023-10-12	19.19	19.38	19.02	19.30	18.08	qfq	504,158	9,690,886	0.57%
2023-10-11	19.12	19.45	18.74	19.19	17.98	qfq	961,053	18,417,057	1.48%
2023-10-10	18.83	18.99	18.71	18.91	17.71	qfq	1,118,411	21,128,341	0.48%
2023-10-09	19.25	19.25	18.67	18.82	17.63	qfq	787,908	14,900,286	-1.10%
2023-09-28	18.50	19.12	18.35	19.03	17.83	qfq	926,522	17,489,334	2.92%
2023-09-27	18.26	18.92	18.26	18.49	17.32	qfq	1,088,041	20,286,616	-0.32%
2023-09-26	18.54	18.69	18.30	18.55	17.38	qfq	472,972	8,762,439	-0.48%
2023-09-25	18.42	18.78	18.37	18.64	17.46	qfq	646,773	12,032,513	0.22%
2023-09-22	18.04	18.60	17.99	18.60	17.42	qfq	765,786	14,071,409	2.42%
2023-09-21	18.14	18.48	17.93	18.16	17.01	qfq	799,631	14,450,919	-0.87%
2023-09-20	18.37	18.68	18.05	18.32	17.16	qfq	1,100,541	20,120,207	-0.81%
2023-09-19	19.24	19.27	18.42	18.47	17.30	qfq	960,998	17,959,617	-4.00%
2023-09-18	19.19	19.65	19.03	19.24	18.02	qfq	742,205	14,336,891	0.21%
2023-09-15	19.48	19.59	19.02	19.20	17.99	qfq	906,525	17,495,205	0.00%
2023-09-14	19.99	19.99	19.07	19.20	17.99	qfq	968,477	18,732,411	-2.83%
2023-09-13	20.19	20.19	19.56	19.76	18.51	qfq	733,296	14,498,982	-1.79%
2023-09-12	20.41	20.41	19.90	20.12	18.85	qfq	880,922	17,657,813	-0.64%
2023-09-11	20.37	20.45	20.00	20.25	18.97	qfq	1,149,775	23,279,576	-0.49%
2023-09-08	20.11	20.47	19.81	20.35	19.06	qfq	1,239,420	25,210,468	1.80%
2023-09-07	20.29	20.29	19.92	19.99	18.73	qfq	825,950	16,582,102	-1.28%
2023-09-06	19.90	20.26	19.65	20.25	18.97	qfq	1,046,681	20,984,204	0.95%
2023-09-05	19.56	20.62	19.56	20.06	18.79	qfq	1,256,842	25,343,411	0.50%
2023-09-04	19.81	20.00	19.65	19.96	18.70	qfq	1,043,769	20,733,693	0.55%
2023-09-01	19.99	20.03	19.59	19.85	18.60	qfq	527,510	10,429,259	0.00%
2023-08-31	19.84	20.00	19.67	19.85	18.60	qfq	614,172	12,196,433	0.20%
2023-08-30	19.35	20.20	19.31	19.81	18.56	qfq	1,701,005	33,764,793	2.38%
2023-08-29	18.51	19.49	18.45	19.35	18.13	qfq	1,623,742	31,126,959	5.11%
2023-08-28	19.40	19.66	18.20	18.41	17.25	qfq	901,556	16,867,024	-0.27%
2023-08-25	18.65	18.77	18.27	18.46	17.29	qfq	649,489	12,016,987	-1.18%
2023-08-24	18.89	18.99	18.46	18.68	17.50	qfq	665,925	12,436,865	-1.27%
2023-08-23	18.60	19.18	18.35	18.92	17.72	qfq	921,931	17,351,128	1.72%
2023-08-22	18.70	19.04	18.03	18.60	17.42	qfq	1,029,426	19,052,880	-0.80%
2023-08-21	19.21	19.53	18.62	18.75	17.56	qfq	1,065,941	20,147,232	-2.95%
2023-08-18	19.41	19.67	19.12	19.32	18.10	qfq	1,341,180	26,087,622	-0.46%
2023-08-17	18.01	19.46	17.91	19.41	18.18	qfq	1,883,385	35,632,773	6.71%
2023-08-16	18.10	18.49	18.00	18.19	17.04	qfq	493,036	9,018,880	0.61%
2023-08-15	18.22	18.45	18.03	18.08	16.94	qfq	582,397	10,581,850	-1.26%
2023-08-14	18.26	18.75	18.10	18.31	17.15	qfq	595,409	10,892,441	-0.54%
2023-08-11	18.72	18.75	18.36	18.41	17.25	qfq	496,834	9,217,135	-1.60%
2023-08-10	18.53	18.77	18.36	18.71	17.53	qfq	354,453	6,604,460	1.41%
2023-08-09	18.41	18.63	18.32	18.45	17.28	qfq	468,052	8,653,860	-1.18%
2023-08-08	18.97	18.97	18.40	18.67	17.49	qfq	641,000	11,948,495	-0.11%
2023-08-07	19.03	19.03	18.62	18.69	17.51	qfq	868,482	16,295,292	-1.79%
2023-08-04	19.07	19.43	18.98	19.03	17.83	qfq	768,155	14,701,676	0.00%
2023-08-03	19.88	19.89	18.91	19.03	17.83	qfq	1,107,223	21,334,019	-4.28%
2023-08-02	19.67	19.95	19.48	19.88	18.62	qfq	1,115,043	22,013,465	1.79%
2023-08-01	19.63	19.89	19.42	19.53	18.30	qfq	533,198	10,453,408	-1.01%
2023-07-31	19.30	19.91	19.20	19.73	18.48	qfq	952,033	18,642,185	2.07%
2023-07-28	19.27	19.58	19.15	19.33	18.11	qfq	587,283	11,335,518	0.16%
2023-07-27	19.61	19.87	19.27	19.30	18.08	qfq	682,958	13,316,464	-2.08%
2023-07-26	19.98	20.08	19.57	19.71	18.46	qfq	561,833	11,140,184	-1.35%
2023-07-25	19.98	20.25	19.71	19.98	18.72	qfq	650,438	12,959,864	0.71%
2023-07-24	19.89	19.89	19.59	19.84	18.59	qfq	531,301	10,480,672	0.76%
2023-07-21	20.07	20.33	19.65	19.69	18.45	qfq	711,028	14,174,786	-1.65%
2023-07-20	20.47	20.70	19.96	20.02	18.75	qfq	739,734	14,905,751	-1.72%
2023-07-19	20.46	20.80	20.17	20.37	19.08	qfq	838,374	17,132,238	0.00%
2023-07-18	20.40	20.48	20.02	20.37	19.08	qfq	913,679	18,608,229	0.15%
2023-07-17	20.32	20.44	20.19	20.34	19.05	qfq	611,283	12,398,636	0.10%