SECURITY DETAIL · RAW DATA

华强科技688151.SH

ASSECNYSTOCK

最近收盘价14.462026-07-17

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）3,189,140

成交额（元）47,287,628

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-11	2026-06-18	cash_dividend	0.056	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.0434	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-24	2024-10-30	cash_dividend	0.0155	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-11	cash_dividend	0.0083	—	—	—	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	15.19	15.36	14.42	14.46	14.46	qfq	3,189,140	47,287,628	-5.06%
2026-07-16	15.30	15.59	15.07	15.23	15.23	qfq	2,473,615	37,900,830	-1.42%
2026-07-15	15.32	15.54	14.99	15.45	15.45	qfq	2,246,615	34,486,160	2.05%
2026-07-14	14.91	15.15	14.65	15.14	15.14	qfq	1,961,265	29,252,436	1.54%
2026-07-13	15.40	15.72	14.85	14.91	14.91	qfq	2,045,169	30,799,000	-3.12%
2026-07-10	15.21	15.75	14.70	15.39	15.39	qfq	2,523,898	38,666,312	2.87%
2026-07-09	14.92	15.05	14.63	14.96	14.96	qfq	1,910,517	28,351,067	-0.20%
2026-07-08	15.14	15.14	14.81	14.99	14.99	qfq	1,546,278	23,107,527	-0.66%
2026-07-07	15.56	15.66	14.99	15.09	15.09	qfq	2,089,866	31,728,013	-3.27%
2026-07-06	15.78	16.02	15.56	15.60	15.60	qfq	2,034,598	32,036,751	-1.20%
2026-07-03	15.50	15.92	15.50	15.79	15.79	qfq	2,936,562	46,191,448	2.20%
2026-07-02	15.43	15.88	15.36	15.45	15.45	qfq	2,428,713	37,924,200	-0.39%
2026-07-01	14.78	15.58	14.78	15.51	15.51	qfq	2,698,337	41,237,522	4.30%
2026-06-30	14.61	14.94	14.54	14.87	14.87	qfq	2,156,846	31,857,240	1.29%
2026-06-29	14.70	14.86	14.31	14.68	14.68	qfq	2,022,236	29,647,849	-0.74%
2026-06-26	15.16	15.23	14.66	14.79	14.79	qfq	2,175,887	32,242,221	-3.02%
2026-06-25	15.51	15.56	15.04	15.25	15.25	qfq	2,142,871	32,612,861	-2.43%
2026-06-24	16.00	16.24	15.55	15.63	15.63	qfq	1,861,050	29,268,475	-2.74%
2026-06-23	15.79	16.31	15.79	16.07	16.07	qfq	1,435,472	23,175,109	0.50%
2026-06-22	15.97	16.10	15.43	15.99	15.99	qfq	1,914,419	30,017,348	-0.06%
2026-06-18	16.05	16.23	15.77	16.00	16.00	qfq	1,585,540	25,474,300	-0.25%
2026-06-17	16.27	16.43	15.95	16.04	15.98	qfq	1,966,136	31,647,709	-2.37%
2026-06-16	16.54	16.58	16.23	16.43	16.37	qfq	1,826,533	29,889,631	-0.12%
2026-06-15	16.41	16.70	16.30	16.45	16.39	qfq	2,071,048	34,120,154	0.24%
2026-06-12	16.51	16.70	16.20	16.41	16.35	qfq	2,244,087	36,955,828	0.67%
2026-06-11	16.53	16.80	15.73	16.30	16.24	qfq	4,624,766	75,066,793	-2.45%
2026-06-10	16.24	17.48	16.24	16.71	16.65	qfq	3,605,405	60,588,643	1.89%
2026-06-09	16.82	16.82	16.26	16.40	16.34	qfq	975,830	16,026,092	-0.12%
2026-06-08	16.38	16.84	16.18	16.42	16.36	qfq	1,663,973	27,468,835	-2.49%
2026-06-05	16.99	17.10	16.62	16.84	16.78	qfq	1,039,657	17,530,008	0.48%
2026-06-04	16.96	17.11	16.63	16.76	16.70	qfq	1,191,915	20,052,868	-1.82%
2026-06-03	17.10	17.32	16.87	17.07	17.01	qfq	1,770,423	30,165,287	-0.18%
2026-06-02	17.46	17.56	16.95	17.10	17.04	qfq	1,625,513	27,803,018	-2.62%
2026-06-01	17.30	17.70	17.30	17.56	17.50	qfq	1,011,424	17,758,692	1.44%
2026-05-29	17.69	17.95	17.29	17.31	17.25	qfq	1,365,662	23,964,871	-2.86%
2026-05-28	17.71	17.91	17.45	17.82	17.76	qfq	1,510,173	26,750,481	0.22%
2026-05-27	18.31	18.56	17.73	17.78	17.72	qfq	1,957,722	35,132,201	-3.21%
2026-05-26	18.86	18.86	18.15	18.37	18.31	qfq	2,005,948	36,870,340	-2.60%
2026-05-25	19.04	19.17	18.70	18.86	18.79	qfq	1,369,940	25,838,183	-0.95%
2026-05-22	18.95	19.18	18.65	19.04	18.97	qfq	1,940,621	36,728,019	0.85%
2026-05-21	19.42	19.72	18.82	18.88	18.81	qfq	1,942,113	37,649,408	-2.98%
2026-05-20	19.86	19.86	19.43	19.46	19.39	qfq	1,866,740	36,442,312	-2.06%
2026-05-19	19.79	19.97	19.60	19.87	19.80	qfq	1,807,573	35,704,854	0.35%
2026-05-18	19.88	20.08	19.76	19.80	19.73	qfq	1,218,608	24,205,207	-0.90%
2026-05-15	20.06	20.33	19.84	19.98	19.91	qfq	1,818,581	36,564,259	-0.50%
2026-05-14	20.76	20.81	20.03	20.08	20.01	qfq	1,993,296	40,416,904	-2.81%
2026-05-13	20.70	20.73	20.30	20.66	20.59	qfq	2,084,454	42,763,655	-0.14%
2026-05-12	20.61	21.04	20.21	20.69	20.62	qfq	3,094,668	63,824,988	0.39%
2026-05-11	20.90	20.90	20.45	20.61	20.54	qfq	2,176,586	44,802,567	-0.72%
2026-05-08	20.44	20.88	20.37	20.76	20.69	qfq	2,009,992	41,557,520	1.37%
2026-05-07	20.55	20.60	20.22	20.48	20.41	qfq	2,173,657	44,373,405	-0.10%
2026-05-06	19.72	20.64	19.72	20.50	20.43	qfq	3,861,869	78,854,361	3.38%
2026-04-30	19.64	19.87	19.60	19.83	19.76	qfq	2,013,997	39,744,847	0.86%
2026-04-29	19.35	19.69	19.33	19.66	19.59	qfq	1,742,007	34,012,151	1.44%
2026-04-28	19.82	19.92	19.27	19.38	19.31	qfq	2,572,477	50,262,161	-2.37%
2026-04-27	20.19	20.19	19.56	19.85	19.78	qfq	3,866,577	76,517,127	-1.68%
2026-04-24	20.91	21.09	19.68	20.19	20.12	qfq	5,331,888	107,148,088	-4.49%
2026-04-23	21.28	21.51	21.06	21.14	21.07	qfq	1,967,615	41,832,264	-1.03%
2026-04-22	21.32	21.39	21.01	21.36	21.29	qfq	1,754,950	37,295,282	0.19%
2026-04-21	21.36	21.50	21.13	21.32	21.25	qfq	1,924,261	40,967,941	0.00%
2026-04-20	20.67	21.43	20.67	21.32	21.25	qfq	2,898,197	61,384,394	2.40%
2026-04-17	20.68	20.86	20.50	20.82	20.75	qfq	1,770,857	36,581,044	0.39%
2026-04-16	20.44	20.83	20.35	20.74	20.67	qfq	1,604,399	33,222,655	0.58%
2026-04-15	20.77	20.88	20.56	20.62	20.55	qfq	1,884,159	38,990,721	-0.43%
2026-04-14	20.81	21.03	20.52	20.71	20.64	qfq	2,642,432	54,591,254	-0.58%
2026-04-13	20.86	20.90	20.62	20.83	20.76	qfq	2,117,307	43,980,589	0.00%
2026-04-10	20.43	21.19	20.43	20.83	20.76	qfq	3,422,189	71,850,808	1.71%
2026-04-09	20.71	20.94	20.34	20.48	20.41	qfq	2,651,348	54,500,895	-1.73%
2026-04-08	20.58	20.85	20.41	20.84	20.77	qfq	3,338,856	69,331,468	0.77%
2026-04-07	20.66	20.77	20.18	20.68	20.61	qfq	2,586,897	53,029,276	0.39%
2026-04-03	20.63	21.04	20.47	20.60	20.53	qfq	2,608,526	54,034,945	-0.19%
2026-04-02	20.42	21.01	20.40	20.64	20.57	qfq	3,069,335	63,697,885	0.73%
2026-04-01	20.74	21.00	20.42	20.49	20.42	qfq	3,194,892	65,737,665	-1.59%
2026-03-31	20.55	21.32	20.16	20.82	20.75	qfq	5,070,703	105,411,147	1.22%
2026-03-30	20.70	21.05	20.37	20.57	20.50	qfq	3,922,119	80,881,771	-1.39%
2026-03-27	20.05	20.97	20.03	20.86	20.79	qfq	3,728,180	77,344,505	2.31%
2026-03-26	21.32	21.33	20.35	20.39	20.32	qfq	4,145,103	85,548,060	-5.03%
2026-03-25	20.34	21.98	20.30	21.47	21.40	qfq	7,421,697	156,142,492	3.27%
2026-03-24	19.27	21.19	19.02	20.79	20.72	qfq	6,400,816	130,360,205	9.65%
2026-03-23	20.11	20.18	18.82	18.96	18.89	qfq	4,024,654	78,634,918	-6.19%
2026-03-20	20.59	20.93	20.20	20.21	20.14	qfq	2,730,207	56,175,581	-1.99%
2026-03-19	21.00	21.24	20.53	20.62	20.55	qfq	2,476,866	51,570,969	-2.87%
2026-03-18	21.25	21.41	21.00	21.23	21.16	qfq	2,127,288	45,027,182	-0.42%
2026-03-17	21.79	21.87	21.17	21.32	21.25	qfq	2,193,962	47,049,691	-2.16%
2026-03-16	21.90	21.90	21.49	21.79	21.71	qfq	2,253,144	48,874,168	-0.50%
2026-03-13	21.79	22.22	21.64	21.90	21.82	qfq	2,513,136	55,176,600	0.46%
2026-03-12	22.37	22.52	21.70	21.80	21.72	qfq	3,001,772	65,690,702	-2.50%
2026-03-11	22.59	22.95	22.20	22.36	22.28	qfq	3,191,394	72,094,188	-2.32%
2026-03-10	22.42	22.94	22.40	22.89	22.81	qfq	4,058,325	92,068,876	1.78%
2026-03-09	22.77	23.00	22.20	22.49	22.41	qfq	3,749,333	84,159,257	-1.58%
2026-03-06	22.86	23.00	22.47	22.85	22.77	qfq	3,059,696	69,652,996	-0.61%
2026-03-05	23.26	23.46	22.88	22.99	22.91	qfq	4,623,916	107,000,992	-2.00%
2026-03-04	22.37	23.69	22.20	23.46	23.38	qfq	7,312,359	168,390,206	3.26%
2026-03-03	24.10	24.14	22.70	22.72	22.64	qfq	7,834,229	181,446,128	-4.78%
2026-03-02	23.38	24.08	23.01	23.86	23.78	qfq	10,090,279	238,433,408	4.56%
2026-02-27	22.93	23.38	22.70	22.82	22.74	qfq	3,988,459	91,690,607	-0.48%
2026-02-26	22.62	23.10	22.49	22.93	22.85	qfq	3,995,540	91,233,197	1.55%
2026-02-25	22.86	22.90	22.48	22.58	22.50	qfq	4,148,614	93,787,962	-1.44%
2026-02-24	21.87	23.23	21.62	22.91	22.83	qfq	8,148,232	184,013,556	5.48%
2026-02-13	21.59	22.01	21.48	21.72	21.64	qfq	3,078,890	67,209,427	0.88%
2026-02-12	21.56	21.76	21.31	21.53	21.45	qfq	1,770,575	38,081,909	-0.55%
2026-02-11	21.58	21.79	21.51	21.65	21.57	qfq	1,480,514	32,096,424	-0.05%
2026-02-10	21.57	21.79	21.44	21.66	21.58	qfq	1,731,140	37,465,718	0.32%
2026-02-09	21.54	21.79	21.50	21.59	21.51	qfq	1,582,320	34,293,997	0.79%
2026-02-06	21.45	21.74	21.23	21.42	21.35	qfq	1,774,834	38,267,868	-0.83%
2026-02-05	21.77	21.90	21.55	21.60	21.52	qfq	1,959,650	42,557,110	-0.78%
2026-02-04	21.71	22.50	21.37	21.77	21.69	qfq	3,270,373	71,343,400	0.28%
2026-02-03	21.27	21.78	21.16	21.71	21.63	qfq	2,985,855	64,139,765	2.02%
2026-02-02	20.81	21.85	20.81	21.28	21.21	qfq	4,249,361	91,697,459	0.05%
2026-01-30	21.13	21.83	20.81	21.27	21.20	qfq	3,680,552	78,501,919	2.26%
2026-01-29	21.04	21.18	20.70	20.80	20.73	qfq	1,874,422	39,216,792	-1.14%
2026-01-28	21.13	21.44	20.95	21.04	20.97	qfq	1,391,604	29,429,575	-0.80%
2026-01-27	21.34	21.34	20.63	21.21	21.14	qfq	2,160,801	45,330,169	-0.52%
2026-01-26	21.72	21.72	21.20	21.32	21.25	qfq	2,021,725	43,243,181	-1.52%
2026-01-23	21.75	21.78	21.50	21.65	21.57	qfq	1,800,210	38,889,224	0.09%
2026-01-22	21.33	21.69	21.30	21.63	21.55	qfq	1,995,086	43,093,852	1.31%
2026-01-21	21.01	21.47	21.01	21.35	21.28	qfq	1,662,380	35,462,740	0.95%
2026-01-20	21.32	21.50	21.00	21.15	21.08	qfq	1,815,007	38,534,557	-0.52%
2026-01-19	21.00	21.43	20.98	21.26	21.19	qfq	2,030,025	43,176,428	0.95%
2026-01-16	21.22	21.35	21.03	21.06	20.99	qfq	2,159,162	45,707,072	0.19%
2026-01-15	21.43	21.43	20.91	21.02	20.95	qfq	2,187,158	46,128,093	-0.76%
2026-01-14	21.30	21.75	20.98	21.18	21.11	qfq	3,472,595	74,398,876	-0.56%
2026-01-13	21.73	21.88	21.24	21.30	21.23	qfq	3,809,259	81,964,553	-2.20%
2026-01-12	21.40	21.92	21.40	21.78	21.70	qfq	3,934,337	85,579,491	1.97%
2026-01-09	21.52	21.66	21.28	21.36	21.29	qfq	3,987,845	85,477,913	0.09%
2026-01-08	20.78	21.45	20.70	21.34	21.27	qfq	3,454,782	73,306,107	2.89%
2026-01-07	20.95	21.19	20.67	20.74	20.67	qfq	3,108,180	64,914,449	-1.43%
2026-01-06	20.99	21.14	20.86	21.04	20.97	qfq	2,540,116	53,439,617	0.48%
2026-01-05	20.61	21.00	20.45	20.94	20.87	qfq	2,422,492	50,309,654	1.55%
2025-12-31	20.27	20.62	20.04	20.62	20.55	qfq	2,022,729	41,338,341	1.53%
2025-12-30	20.31	20.48	20.18	20.31	20.24	qfq	1,402,272	28,570,755	0.05%
2025-12-29	20.05	20.45	20.00	20.30	20.23	qfq	1,732,927	35,194,647	0.94%
2025-12-26	20.01	20.28	20.01	20.11	20.04	qfq	1,495,206	30,119,199	-0.25%
2025-12-25	20.12	20.24	19.91	20.16	20.09	qfq	1,231,227	24,802,351	0.70%
2025-12-24	19.69	20.18	19.54	20.02	19.95	qfq	1,654,784	33,039,801	2.19%
2025-12-23	19.76	19.76	19.52	19.59	19.52	qfq	839,631	16,469,484	-0.56%
2025-12-22	19.66	19.96	19.38	19.70	19.63	qfq	1,208,682	23,845,617	0.97%
2025-12-19	19.30	19.60	19.30	19.51	19.44	qfq	950,670	18,530,829	0.98%
2025-12-18	19.13	19.49	19.08	19.32	19.25	qfq	1,002,504	19,420,222	0.68%
2025-12-17	19.26	19.33	18.78	19.19	19.12	qfq	1,367,968	25,977,474	-0.36%
2025-12-16	19.66	19.66	19.03	19.26	19.19	qfq	1,250,434	24,024,829	-1.58%
2025-12-15	19.68	19.92	19.55	19.57	19.50	qfq	870,958	17,173,542	-1.06%
2025-12-12	19.71	19.82	19.53	19.78	19.71	qfq	1,075,763	21,195,328	0.87%
2025-12-11	20.06	20.09	19.60	19.61	19.54	qfq	1,255,329	24,824,367	-2.34%
2025-12-10	19.94	20.18	19.88	20.08	20.01	qfq	1,070,298	21,442,094	0.70%
2025-12-09	20.15	20.28	19.92	19.94	19.87	qfq	1,018,685	20,468,848	-0.65%
2025-12-08	19.96	20.24	19.94	20.07	20.00	qfq	1,133,281	22,813,934	0.90%
2025-12-05	19.59	19.93	19.41	19.89	19.82	qfq	1,300,197	25,615,191	1.53%
2025-12-04	20.07	20.15	19.58	19.59	19.52	qfq	1,742,971	34,430,811	-2.44%
2025-12-03	20.39	20.47	20.02	20.08	20.01	qfq	1,196,389	24,057,729	-1.03%
2025-12-02	20.45	20.48	20.21	20.29	20.22	qfq	1,290,268	26,205,535	-1.22%
2025-12-01	20.50	20.76	20.47	20.54	20.47	qfq	1,619,950	33,424,155	0.24%
2025-11-28	20.31	20.50	20.24	20.49	20.42	qfq	1,031,225	21,016,411	0.89%
2025-11-27	20.28	20.58	20.22	20.31	20.24	qfq	1,391,187	28,331,671	-0.49%
2025-11-26	20.92	21.00	20.37	20.41	20.34	qfq	2,467,516	50,850,153	-2.86%
2025-11-25	20.58	21.18	20.56	21.01	20.94	qfq	2,883,012	60,260,449	0.67%
2025-11-24	20.25	20.93	20.15	20.87	20.80	qfq	2,946,994	60,541,714	3.32%
2025-11-21	20.68	21.15	20.01	20.20	20.13	qfq	2,756,844	56,108,406	-2.32%
2025-11-20	20.77	21.08	20.61	20.68	20.61	qfq	2,481,825	51,603,652	-1.99%
2025-11-19	20.40	21.36	20.09	21.10	21.03	qfq	5,226,530	108,693,948	3.23%
2025-11-18	20.82	20.93	20.37	20.44	20.37	qfq	2,813,011	57,702,523	-2.99%
2025-11-17	20.79	21.23	20.79	21.07	21.00	qfq	5,320,474	112,110,555	4.00%
2025-11-14	20.25	20.70	20.23	20.26	20.19	qfq	1,744,344	35,703,517	0.25%
2025-11-13	20.20	20.45	20.10	20.21	20.14	qfq	1,857,624	37,649,266	0.05%
2025-11-12	20.40	20.40	20.01	20.20	20.13	qfq	1,516,572	30,547,424	-0.59%
2025-11-11	20.50	20.58	20.28	20.32	20.25	qfq	1,342,104	27,413,161	-0.83%
2025-11-10	20.40	20.52	20.39	20.49	20.42	qfq	1,059,194	21,652,821	0.10%
2025-11-07	20.58	20.83	20.40	20.47	20.40	qfq	1,551,004	31,796,840	-0.53%
2025-11-06	20.56	20.60	20.37	20.58	20.51	qfq	1,041,624	21,362,673	0.10%
2025-11-05	20.35	20.60	20.35	20.56	20.49	qfq	1,307,111	26,821,821	0.29%
2025-11-04	20.75	20.75	20.31	20.50	20.43	qfq	1,294,164	26,530,991	-1.11%
2025-11-03	20.75	20.75	20.41	20.73	20.66	qfq	1,639,621	33,740,867	0.39%
2025-10-31	20.64	20.77	20.56	20.65	20.58	qfq	1,989,660	41,141,790	0.00%
2025-10-30	21.61	21.61	20.60	20.65	20.58	qfq	4,439,084	92,504,668	-4.66%
2025-10-29	21.62	21.83	21.50	21.66	21.58	qfq	2,318,225	50,108,706	-0.82%
2025-10-28	21.49	22.11	21.40	21.84	21.76	qfq	3,277,164	71,507,885	1.58%
2025-10-27	21.76	21.78	21.46	21.50	21.42	qfq	2,304,055	49,741,618	-0.83%
2025-10-24	21.44	22.00	21.39	21.68	21.60	qfq	2,622,716	56,972,881	1.17%
2025-10-23	21.44	21.52	21.19	21.43	21.36	qfq	1,885,384	40,234,158	-0.05%
2025-10-22	21.87	21.87	21.42	21.44	21.37	qfq	2,234,909	48,293,676	-2.32%
2025-10-21	21.20	22.55	21.08	21.95	21.87	qfq	3,382,544	73,841,985	3.34%
2025-10-20	21.34	21.76	21.08	21.24	21.17	qfq	1,964,425	41,898,763	0.09%
2025-10-17	21.75	22.05	21.10	21.22	21.15	qfq	2,916,270	62,498,849	-3.55%
2025-10-16	21.70	22.40	21.36	22.00	21.92	qfq	4,511,625	99,239,755	1.90%
2025-10-15	21.58	21.87	21.08	21.59	21.51	qfq	2,763,192	59,034,320	-0.05%
2025-10-14	22.40	22.40	21.51	21.60	21.52	qfq	5,337,337	117,238,607	-3.57%
2025-10-13	20.48	22.66	20.48	22.40	22.32	qfq	7,433,755	163,742,695	3.51%
2025-10-10	20.76	21.98	20.60	21.64	21.56	qfq	7,053,214	150,843,676	4.24%
2025-10-09	20.71	20.88	20.46	20.76	20.69	qfq	2,015,873	41,725,897	0.24%
2025-09-30	20.60	20.85	20.50	20.71	20.64	qfq	2,286,355	47,349,173	0.78%
2025-09-29	20.29	20.59	19.98	20.55	20.48	qfq	2,082,947	42,411,201	1.18%
2025-09-26	20.45	20.75	20.28	20.31	20.24	qfq	1,942,921	39,781,665	-0.83%
2025-09-25	20.93	20.95	20.45	20.48	20.41	qfq	2,042,476	42,216,972	-1.92%
2025-09-24	20.65	20.91	20.34	20.88	20.81	qfq	2,082,845	43,276,002	1.26%
2025-09-23	20.99	21.10	20.04	20.62	20.55	qfq	3,120,335	63,746,179	-1.62%
2025-09-22	21.09	21.16	20.76	20.96	20.89	qfq	2,033,808	42,540,511	-0.66%
2025-09-19	21.06	21.58	21.03	21.10	21.03	qfq	1,977,320	41,971,569	0.14%
2025-09-18	21.61	21.79	20.92	21.07	21.00	qfq	3,656,947	78,327,942	-2.68%
2025-09-17	21.50	22.06	21.40	21.65	21.57	qfq	2,928,418	63,557,937	0.70%
2025-09-16	21.60	21.69	21.28	21.50	21.42	qfq	1,933,677	41,527,590	-0.46%
2025-09-15	21.60	21.79	21.35	21.60	21.52	qfq	2,895,626	62,327,913	-0.55%
2025-09-12	21.70	21.94	21.60	21.72	21.64	qfq	3,025,295	65,897,953	0.14%
2025-09-11	21.39	21.69	21.16	21.69	21.61	qfq	2,636,547	56,792,122	1.64%
2025-09-10	21.20	21.54	21.20	21.34	21.27	qfq	1,710,752	36,593,845	0.71%
2025-09-09	21.81	21.81	21.11	21.19	21.12	qfq	2,828,173	60,508,922	-2.98%
2025-09-08	21.50	21.87	21.46	21.84	21.76	qfq	2,971,726	64,320,643	1.16%
2025-09-05	21.15	21.73	21.07	21.59	21.51	qfq	2,803,686	60,129,655	1.36%
2025-09-04	21.52	21.66	20.92	21.30	21.23	qfq	4,175,010	89,390,865	-0.84%
2025-09-03	23.47	23.49	21.26	21.48	21.41	qfq	7,391,871	163,849,615	-8.44%
2025-09-02	23.90	24.09	23.00	23.46	23.38	qfq	4,105,356	96,108,796	-1.35%
2025-09-01	24.20	24.24	23.60	23.78	23.70	qfq	4,352,191	103,508,919	-1.90%
2025-08-29	23.33	24.24	23.00	24.24	24.16	qfq	7,187,954	171,135,889	3.90%
2025-08-28	23.90	24.09	22.38	23.33	23.25	qfq	8,537,625	197,689,721	-2.51%
2025-08-27	24.90	24.97	23.91	23.93	23.85	qfq	6,329,217	154,858,811	-3.66%
2025-08-26	25.22	25.22	24.82	24.84	24.75	qfq	5,104,098	127,340,014	-2.24%
2025-08-25	25.42	25.67	25.16	25.41	25.32	qfq	6,322,352	160,475,732	-0.16%
2025-08-22	25.00	25.46	24.64	25.45	25.36	qfq	6,619,308	165,580,378	2.00%
2025-08-21	25.40	25.78	24.82	24.95	24.86	qfq	6,311,221	159,702,832	-2.31%
2025-08-20	25.78	25.92	25.28	25.54	25.45	qfq	5,745,872	146,685,243	-0.78%
2025-08-19	26.38	26.38	25.70	25.74	25.65	qfq	7,507,195	194,033,932	-1.68%
2025-08-18	25.68	26.37	25.60	26.18	26.09	qfq	9,962,290	258,725,045	1.47%
2025-08-15	25.58	25.81	25.23	25.80	25.71	qfq	8,945,426	227,921,228	0.39%
2025-08-14	27.49	27.49	25.58	25.70	25.61	qfq	16,187,299	421,767,494	-6.88%
2025-08-13	25.58	27.98	25.53	27.60	27.50	qfq	21,337,719	576,856,536	7.90%
2025-08-12	26.05	26.49	25.31	25.58	25.49	qfq	10,373,301	266,413,713	-1.80%
2025-08-11	26.13	26.70	25.96	26.05	25.96	qfq	11,231,613	294,729,627	-0.50%
2025-08-08	26.78	27.50	26.14	26.18	26.09	qfq	12,020,187	320,120,735	-2.17%
2025-08-07	27.22	27.83	26.61	26.76	26.67	qfq	15,188,485	412,399,253	-2.80%
2025-08-06	27.02	28.47	26.85	27.53	27.43	qfq	22,764,536	631,711,177	-0.07%
2025-08-05	25.45	28.09	25.40	27.55	27.45	qfq	26,095,977	695,350,662	8.29%
2025-08-04	23.86	25.77	23.75	25.44	25.35	qfq	15,832,942	397,761,543	5.87%
2025-08-01	24.85	24.96	23.90	24.03	23.95	qfq	7,965,746	193,594,475	-3.10%
2025-07-31	24.86	25.39	24.25	24.80	24.71	qfq	9,603,092	239,220,107	-1.94%
2025-07-30	25.22	26.33	24.82	25.29	25.20	qfq	12,650,446	323,874,234	0.56%
2025-07-29	25.00	25.45	24.80	25.15	25.06	qfq	8,022,792	201,238,078	0.28%
2025-07-28	24.00	25.96	24.00	25.08	24.99	qfq	9,714,495	244,440,507	3.94%
2025-07-25	24.08	24.36	23.87	24.13	24.05	qfq	4,561,287	109,806,784	0.21%
2025-07-24	23.76	24.29	23.76	24.08	24.00	qfq	5,604,254	134,715,759	0.38%
2025-07-23	25.10	25.10	23.90	23.99	23.91	qfq	11,269,677	274,400,438	-6.58%
2025-07-22	25.55	26.97	25.41	25.68	25.59	qfq	14,353,093	376,105,442	-0.77%
2025-07-21	24.70	25.99	24.57	25.88	25.79	qfq	10,958,088	279,785,216	1.97%
2025-07-18	24.96	26.18	24.82	25.38	25.29	qfq	11,336,969	289,993,026	1.60%
2025-07-17	23.87	25.56	23.60	24.98	24.89	qfq	11,628,104	288,480,189	4.69%
2025-07-16	23.71	24.25	23.31	23.86	23.78	qfq	5,154,896	122,666,488	-0.21%
2025-07-15	24.24	24.57	23.64	23.91	23.83	qfq	5,961,537	142,814,978	-1.97%
2025-07-14	24.25	25.01	24.22	24.39	24.30	qfq	5,989,760	146,862,208	-1.93%
2025-07-11	23.99	25.24	23.70	24.87	24.78	qfq	10,213,315	249,155,887	3.62%
2025-07-10	24.90	24.91	23.75	24.00	23.92	qfq	9,297,201	223,974,503	-4.34%
2025-07-09	24.39	26.28	24.11	25.09	25.00	qfq	15,219,834	385,827,327	3.38%
2025-07-08	24.68	24.68	24.00	24.27	24.19	qfq	7,606,028	184,354,531	-0.86%
2025-07-07	24.68	24.90	23.70	24.48	24.39	qfq	9,376,986	228,006,316	-2.93%
2025-07-04	25.00	25.86	24.66	25.22	25.13	qfq	11,693,286	294,373,049	1.57%
2025-07-03	26.00	26.58	24.70	24.83	24.74	qfq	13,300,782	335,872,301	-4.17%
2025-07-02	26.88	26.88	25.50	25.91	25.82	qfq	15,076,172	392,421,247	-6.87%
2025-07-01	27.56	29.92	26.50	27.82	27.72	qfq	25,799,450	715,037,789	-1.31%
2025-06-30	24.46	28.80	24.15	28.19	28.09	qfq	26,881,067	715,428,040	17.17%
2025-06-27	24.86	25.87	23.98	24.06	23.98	qfq	24,883,978	615,727,714	-8.06%
2025-06-26	21.81	26.17	21.80	26.17	26.08	qfq	34,284,411	836,446,214	19.99%
2025-06-25	19.35	22.68	19.22	21.81	21.73	qfq	20,241,284	428,640,195	13.48%
2025-06-24	19.15	19.50	18.70	19.22	19.15	qfq	10,841,648	206,644,254	-5.41%
2025-06-23	20.20	21.20	19.85	20.32	20.25	qfq	11,251,810	230,742,410	3.83%
2025-06-20	19.81	19.94	19.30	19.57	19.50	qfq	6,409,309	125,156,870	-2.59%
2025-06-19	20.34	20.52	19.50	20.09	20.02	qfq	9,851,940	197,964,647	-3.97%
2025-06-18	19.40	21.46	19.30	20.92	20.85	qfq	15,213,404	312,722,881	6.95%
2025-06-17	19.09	19.77	18.92	19.56	19.49	qfq	10,110,061	196,139,450	1.56%
2025-06-16	19.80	19.87	19.11	19.26	19.19	qfq	11,135,443	215,327,095	-4.08%
2025-06-13	18.36	20.95	18.20	20.08	20.01	qfq	18,500,250	360,299,673	11.80%
2025-06-12	18.12	18.12	17.78	17.96	17.90	qfq	2,509,258	44,973,391	-0.94%
2025-06-11	17.92	18.15	17.83	18.13	18.07	qfq	2,532,088	45,624,043	1.00%
2025-06-10	18.06	18.25	17.77	17.95	17.89	qfq	4,059,518	73,078,789	-0.83%
2025-06-09	18.08	18.39	18.08	18.10	18.04	qfq	5,451,661	99,208,050	0.11%
2025-06-06	18.82	19.11	18.02	18.08	18.02	qfq	9,666,066	177,238,977	-5.54%
2025-06-05	17.59	19.98	17.52	19.14	19.07	qfq	14,229,395	269,333,598	13.32%
2025-06-04	16.84	16.97	16.81	16.89	16.83	qfq	966,522	16,321,777	0.18%
2025-06-03	16.78	17.04	16.78	16.86	16.80	qfq	1,215,383	20,519,499	0.12%
2025-05-30	17.02	17.14	16.80	16.84	16.78	qfq	1,454,695	24,592,223	-1.29%
2025-05-29	17.11	17.25	17.01	17.06	17.00	qfq	1,641,661	28,088,138	-0.41%
2025-05-28	17.33	17.45	17.11	17.13	17.03	qfq	984,152	17,003,449	-1.27%
2025-05-27	17.30	17.50	17.26	17.35	17.25	qfq	931,907	16,146,842	-0.06%
2025-05-26	17.04	17.46	17.04	17.36	17.26	qfq	1,039,574	17,986,056	0.99%
2025-05-23	17.53	17.66	17.17	17.19	17.09	qfq	1,789,782	31,064,639	-1.94%
2025-05-22	17.49	17.94	17.38	17.53	17.42	qfq	2,162,641	38,178,029	-0.45%
2025-05-21	17.90	18.08	17.60	17.61	17.50	qfq	2,237,139	39,807,247	-1.73%
2025-05-20	17.70	18.58	17.70	17.92	17.81	qfq	3,544,631	64,082,557	1.19%
2025-05-19	17.60	17.96	17.52	17.71	17.60	qfq	3,462,827	61,353,768	3.33%
2025-05-16	17.37	17.46	17.12	17.14	17.04	qfq	1,180,420	20,383,094	-0.58%
2025-05-15	17.54	17.54	17.19	17.24	17.14	qfq	980,614	16,977,084	-1.20%
2025-05-14	17.60	17.80	17.41	17.45	17.35	qfq	1,851,429	32,432,987	-0.85%
2025-05-13	18.13	18.22	17.55	17.60	17.49	qfq	2,863,936	51,038,423	-2.76%
2025-05-12	17.53	18.48	17.42	18.10	17.99	qfq	4,671,060	84,492,844	3.19%
2025-05-09	17.87	18.02	17.54	17.54	17.43	qfq	2,760,871	49,028,523	-1.85%
2025-05-08	17.51	18.01	17.30	17.87	17.76	qfq	3,672,211	64,781,684	1.13%
2025-05-07	16.99	18.07	16.99	17.67	17.56	qfq	5,076,613	89,828,444	4.49%
2025-05-06	16.55	16.93	16.47	16.91	16.81	qfq	1,724,857	28,868,960	2.67%
2025-04-30	16.23	16.80	16.23	16.47	16.37	qfq	1,784,643	29,463,793	0.67%
2025-04-29	16.28	16.47	16.05	16.36	16.26	qfq	853,498	13,929,239	1.30%
2025-04-28	16.50	16.50	16.10	16.15	16.05	qfq	1,018,608	16,471,911	-0.92%
2025-04-25	16.27	16.45	16.20	16.30	16.20	qfq	1,108,139	18,084,484	-0.18%
2025-04-24	16.55	16.82	16.08	16.33	16.23	qfq	2,436,250	39,862,347	-3.60%
2025-04-23	16.96	17.07	16.89	16.94	16.84	qfq	831,775	14,110,325	-0.06%
2025-04-22	16.80	16.97	16.70	16.95	16.85	qfq	971,305	16,397,578	1.07%
2025-04-21	16.63	16.81	16.51	16.77	16.67	qfq	733,222	12,266,378	0.96%
2025-04-18	16.63	16.82	16.45	16.61	16.51	qfq	891,425	14,781,483	-0.60%
2025-04-17	16.65	16.91	16.64	16.71	16.61	qfq	1,102,619	18,495,195	0.36%
2025-04-16	17.10	17.10	16.42	16.65	16.55	qfq	1,427,605	23,836,267	-2.35%
2025-04-15	17.01	17.14	16.76	17.05	16.95	qfq	1,428,829	24,194,543	0.00%
2025-04-14	16.92	17.27	16.91	17.05	16.95	qfq	1,455,511	24,882,619	1.01%
2025-04-11	16.72	17.10	16.72	16.88	16.78	qfq	1,661,186	28,198,384	0.00%
2025-04-10	17.01	17.45	16.86	16.88	16.78	qfq	3,364,054	57,517,387	-0.24%
2025-04-09	15.57	17.18	14.92	16.92	16.82	qfq	4,407,644	71,768,688	7.84%
2025-04-08	15.47	15.95	15.21	15.69	15.60	qfq	2,270,522	35,361,189	3.02%
2025-04-07	16.23	17.35	14.92	15.23	15.14	qfq	3,851,579	61,551,273	-15.48%
2025-04-03	18.00	18.19	17.73	18.02	17.91	qfq	1,301,376	23,422,551	0.11%
2025-04-02	18.00	18.20	17.89	18.00	17.89	qfq	1,356,553	24,482,910	0.00%
2025-04-01	17.70	18.17	17.68	18.00	17.89	qfq	1,506,835	27,117,797	1.98%
2025-03-31	17.82	17.86	17.41	17.65	17.54	qfq	1,428,996	25,115,255	-0.95%
2025-03-28	17.90	18.18	17.81	17.82	17.71	qfq	1,362,420	24,469,159	-0.83%
2025-03-27	17.90	18.14	17.60	17.97	17.86	qfq	1,783,113	31,968,961	-0.44%
2025-03-26	18.15	18.33	17.98	18.05	17.94	qfq	1,814,991	32,896,865	-0.72%
2025-03-25	17.87	18.56	17.75	18.18	18.07	qfq	2,825,808	51,413,388	1.73%
2025-03-24	18.55	18.66	17.53	17.87	17.76	qfq	3,809,728	68,537,905	-3.72%
2025-03-21	19.79	19.80	18.55	18.56	18.45	qfq	5,885,409	111,884,560	-6.17%
2025-03-20	19.41	20.23	19.41	19.78	19.66	qfq	7,020,874	139,350,267	-0.10%
2025-03-19	18.68	20.80	18.60	19.80	19.68	qfq	8,709,734	173,275,946	5.54%
2025-03-18	18.70	19.25	18.61	18.76	18.65	qfq	2,831,077	53,386,080	0.32%
2025-03-17	19.08	19.24	18.64	18.70	18.59	qfq	3,532,325	66,352,393	-1.37%
2025-03-14	18.15	19.12	17.95	18.96	18.85	qfq	6,554,149	122,118,512	5.04%
2025-03-13	17.94	18.20	17.77	18.05	17.94	qfq	2,510,657	45,048,448	-0.44%
2025-03-12	18.19	18.29	18.07	18.13	18.02	qfq	2,652,415	48,198,579	-0.28%
2025-03-11	17.98	18.27	17.92	18.18	18.07	qfq	2,202,469	39,855,310	-0.11%
2025-03-10	18.04	18.30	17.90	18.20	18.09	qfq	2,738,158	49,712,787	0.89%
2025-03-07	18.07	18.38	17.93	18.04	17.93	qfq	3,765,533	68,350,225	-0.44%
2025-03-06	18.09	18.20	18.00	18.12	18.01	qfq	3,271,037	59,243,272	0.17%
2025-03-05	18.15	18.24	17.90	18.09	17.98	qfq	3,051,825	54,964,967	-0.88%
2025-03-04	17.64	18.28	17.61	18.25	18.14	qfq	4,694,857	84,856,629	3.22%
2025-03-03	17.50	17.71	17.41	17.68	17.57	qfq	1,867,214	32,921,322	1.61%
2025-02-28	17.95	17.95	17.35	17.40	17.30	qfq	2,755,853	48,545,434	-3.06%
2025-02-27	17.89	18.25	17.57	17.95	17.84	qfq	3,787,179	67,711,087	0.84%
2025-02-26	17.88	17.98	17.70	17.80	17.69	qfq	2,960,430	52,758,541	0.74%
2025-02-25	18.13	18.13	17.62	17.67	17.56	qfq	3,921,229	70,240,095	-1.23%
2025-02-24	18.14	18.14	17.71	17.89	17.78	qfq	3,876,733	69,411,020	-1.00%
2025-02-21	17.81	18.10	17.60	18.07	17.96	qfq	4,395,343	78,574,235	0.84%
2025-02-20	17.52	18.05	17.52	17.92	17.81	qfq	3,638,776	65,051,209	1.24%
2025-02-19	17.40	18.02	17.40	17.70	17.59	qfq	3,718,035	65,840,629	1.37%
2025-02-18	18.35	18.35	17.41	17.46	17.35	qfq	5,344,498	95,102,537	-4.90%
2025-02-17	17.69	18.57	17.66	18.36	18.25	qfq	7,592,932	137,327,032	3.67%
2025-02-14	17.95	17.99	17.69	17.71	17.60	qfq	5,639,190	100,335,074	-0.06%
2025-02-13	18.68	18.68	17.61	17.72	17.61	qfq	9,917,998	178,435,084	-5.39%
2025-02-12	18.17	19.04	18.17	18.73	18.62	qfq	11,790,762	219,802,794	-3.45%
2025-02-11	18.59	21.55	18.59	19.40	19.28	qfq	21,365,833	431,375,426	4.92%
2025-02-10	18.35	18.49	17.20	18.49	18.38	qfq	12,263,897	222,467,444	19.99%
2025-02-07	15.40	15.57	15.26	15.41	15.32	qfq	936,482	14,463,251	0.39%
2025-02-06	15.04	15.35	14.90	15.35	15.26	qfq	891,515	13,516,871	2.33%
2025-02-05	14.80	15.00	14.69	15.00	14.91	qfq	874,747	13,026,129	2.25%
2025-01-27	14.73	14.90	14.65	14.67	14.58	qfq	676,939	10,004,737	-0.41%
2025-01-24	14.49	14.74	14.49	14.73	14.64	qfq	685,813	10,059,585	1.66%
2025-01-23	14.47	14.72	14.42	14.49	14.40	qfq	642,549	9,390,112	0.98%
2025-01-22	14.60	14.62	14.32	14.35	14.26	qfq	519,822	7,505,759	-1.71%
2025-01-21	14.73	14.81	14.57	14.60	14.51	qfq	403,354	5,900,420	-0.82%
2025-01-20	14.68	14.80	14.55	14.72	14.63	qfq	639,943	9,408,421	1.31%
2025-01-17	14.60	14.66	14.45	14.53	14.44	qfq	580,248	8,439,686	-0.21%
2025-01-16	14.71	14.88	14.45	14.56	14.47	qfq	997,365	14,599,123	-0.68%
2025-01-15	14.80	14.84	14.60	14.66	14.57	qfq	492,147	7,253,362	-0.95%
2025-01-14	14.41	14.82	14.41	14.80	14.71	qfq	768,908	11,297,508	2.92%
2025-01-13	14.29	14.51	14.03	14.38	14.29	qfq	520,524	7,451,482	0.63%
2025-01-10	14.56	14.66	14.28	14.29	14.20	qfq	433,534	6,265,645	-1.85%
2025-01-09	14.55	14.68	14.53	14.56	14.47	qfq	411,212	6,006,047	-0.27%
2025-01-08	14.65	14.73	14.30	14.60	14.51	qfq	781,186	11,351,573	-0.21%
2025-01-07	14.52	14.63	14.36	14.63	14.54	qfq	725,832	10,523,199	0.76%
2025-01-06	14.78	14.84	14.43	14.52	14.43	qfq	935,143	13,667,973	-1.76%
2025-01-03	15.22	15.23	14.73	14.78	14.69	qfq	848,320	12,726,353	-2.38%
2025-01-02	15.55	15.55	15.10	15.14	15.05	qfq	912,949	13,990,695	-2.51%
2024-12-31	15.96	16.03	15.43	15.53	15.44	qfq	1,248,536	19,588,291	-2.69%
2024-12-30	16.20	16.25	15.95	15.96	15.86	qfq	1,016,655	16,329,784	-1.91%
2024-12-27	16.39	16.39	16.17	16.27	16.17	qfq	725,342	11,836,769	0.62%
2024-12-26	16.45	16.60	16.16	16.17	16.07	qfq	1,313,318	21,406,731	-2.24%
2024-12-25	16.50	16.82	16.50	16.54	16.44	qfq	1,308,777	21,783,943	0.98%
2024-12-24	16.44	16.60	16.29	16.38	16.28	qfq	494,382	8,117,171	0.37%
2024-12-23	16.78	16.90	16.29	16.32	16.22	qfq	1,014,403	16,797,501	-3.26%
2024-12-20	16.74	16.99	16.73	16.87	16.77	qfq	921,078	15,549,150	0.60%
2024-12-19	16.76	16.88	16.59	16.77	16.67	qfq	637,271	10,653,789	-0.24%
2024-12-18	17.24	17.25	16.75	16.81	16.71	qfq	1,240,552	20,995,470	-1.52%
2024-12-17	17.34	17.58	17.03	17.07	16.97	qfq	1,666,400	28,903,251	-2.18%
2024-12-16	17.30	17.77	17.24	17.45	17.35	qfq	1,938,452	33,960,057	0.58%
2024-12-13	17.44	17.86	17.18	17.35	17.25	qfq	2,344,548	41,142,803	-0.23%
2024-12-12	17.15	17.51	17.07	17.39	17.29	qfq	1,736,574	30,097,825	1.93%
2024-12-11	17.05	17.14	17.02	17.06	16.96	qfq	752,035	12,840,282	0.35%
2024-12-10	17.78	17.78	16.95	17.00	16.90	qfq	1,365,793	23,537,719	-0.47%
2024-12-09	17.18	17.25	16.91	17.08	16.98	qfq	775,756	13,253,632	-0.23%
2024-12-06	17.11	17.20	16.88	17.12	17.02	qfq	1,117,947	19,080,343	0.06%
2024-12-05	16.88	17.21	16.83	17.11	17.01	qfq	898,564	15,301,100	2.03%
2024-12-04	17.01	17.18	16.74	16.77	16.67	qfq	1,077,306	18,240,863	-1.35%
2024-12-03	17.00	17.05	16.83	17.00	16.90	qfq	670,124	11,368,580	-0.06%
2024-12-02	16.95	17.18	16.89	17.01	16.91	qfq	1,134,516	19,379,020	0.95%
2024-11-29	16.85	16.99	16.55	16.85	16.75	qfq	1,006,967	16,930,679	0.00%
2024-11-28	16.48	17.10	16.34	16.85	16.75	qfq	1,951,407	32,937,036	2.49%
2024-11-27	16.26	16.44	15.86	16.44	16.34	qfq	1,171,655	18,884,012	0.98%
2024-11-26	16.40	16.88	16.23	16.28	16.18	qfq	1,056,115	17,504,582	-1.33%
2024-11-25	16.22	16.56	16.18	16.50	16.40	qfq	1,365,760	22,312,323	-0.36%
2024-11-22	17.32	17.42	16.56	16.56	16.46	qfq	2,167,648	36,651,790	-4.33%
2024-11-21	17.02	17.69	17.01	17.31	17.21	qfq	2,007,274	34,748,019	1.29%
2024-11-20	16.28	17.42	16.28	17.09	16.99	qfq	2,035,385	34,671,483	4.85%
2024-11-19	16.31	16.52	16.00	16.30	16.20	qfq	1,463,475	23,749,558	0.00%
2024-11-18	16.77	16.83	16.17	16.30	16.20	qfq	1,528,563	25,177,562	-2.22%
2024-11-15	16.65	16.96	16.62	16.67	16.57	qfq	1,312,361	22,037,096	-0.48%
2024-11-14	17.35	17.68	16.74	16.75	16.65	qfq	1,466,115	24,986,056	-4.18%
2024-11-13	17.56	17.77	17.23	17.48	17.37	qfq	1,375,524	24,067,375	-0.85%
2024-11-12	17.98	18.26	17.45	17.63	17.52	qfq	2,256,572	40,392,752	-1.73%
2024-11-11	17.72	18.00	17.55	17.94	17.83	qfq	2,253,199	40,245,442	2.51%
2024-11-08	17.29	17.71	17.21	17.50	17.39	qfq	2,518,883	44,067,710	1.63%
2024-11-07	16.86	17.22	16.78	17.22	17.12	qfq	1,796,490	30,630,168	1.53%
2024-11-06	16.75	17.20	16.65	16.96	16.86	qfq	1,849,445	31,431,820	1.25%
2024-11-05	16.19	16.84	16.19	16.75	16.65	qfq	1,501,597	24,979,532	3.08%
2024-11-04	16.05	16.26	16.00	16.25	16.15	qfq	896,245	14,498,990	1.56%
2024-11-01	16.54	16.65	16.00	16.00	15.90	qfq	1,648,445	26,786,808	-3.38%
2024-10-31	16.00	16.64	16.00	16.56	16.46	qfq	1,653,122	27,133,163	1.35%
2024-10-30	16.60	16.73	16.20	16.34	16.24	qfq	1,687,095	27,744,563	-2.10%
2024-10-29	17.38	17.44	16.62	16.69	16.57	qfq	2,175,143	36,866,382	-3.75%
2024-10-28	17.40	17.50	17.17	17.34	17.22	qfq	1,328,301	22,970,848	-0.29%
2024-10-25	17.00	17.65	16.93	17.39	17.27	qfq	1,905,750	33,182,782	2.35%
2024-10-24	17.20	17.39	16.90	16.99	16.87	qfq	1,417,303	24,212,390	-1.28%
2024-10-23	16.89	17.59	16.71	17.21	17.09	qfq	2,309,763	39,896,281	2.08%
2024-10-22	16.90	16.97	16.55	16.86	16.74	qfq	1,929,967	32,356,810	0.24%
2024-10-21	16.58	17.14	16.50	16.82	16.70	qfq	2,586,263	43,599,591	2.25%
2024-10-18	15.83	16.77	15.83	16.45	16.34	qfq	2,188,441	35,548,305	3.79%
2024-10-17	15.85	16.18	15.82	15.85	15.74	qfq	1,405,261	22,523,022	0.00%
2024-10-16	15.84	16.14	15.80	15.85	15.74	qfq	1,487,405	23,714,090	0.00%
2024-10-15	16.00	16.19	15.75	15.85	15.74	qfq	1,717,858	27,440,472	-1.25%
2024-10-14	15.59	16.14	15.42	16.05	15.94	qfq	1,922,321	30,384,203	4.49%
2024-10-11	16.46	16.46	15.24	15.36	15.25	qfq	2,624,215	41,184,473	-6.91%
2024-10-10	16.53	16.91	16.02	16.50	16.39	qfq	3,098,827	51,347,445	0.49%
2024-10-09	17.89	17.89	16.41	16.42	16.31	qfq	5,017,339	85,752,218	-8.98%
2024-10-08	19.14	19.14	16.80	18.04	17.91	qfq	7,538,638	136,027,921	12.19%
2024-09-30	14.88	16.36	14.73	16.08	15.97	qfq	6,392,916	98,922,781	13.00%
2024-09-27	13.88	14.29	13.88	14.23	14.13	qfq	1,550,861	21,810,814	3.94%
2024-09-26	13.49	13.70	13.34	13.69	13.60	qfq	1,898,407	25,692,681	1.48%
2024-09-25	13.45	13.66	13.27	13.49	13.40	qfq	2,667,831	36,031,583	0.90%
2024-09-24	13.05	13.42	12.98	13.37	13.28	qfq	2,006,101	26,520,545	1.98%
2024-09-23	13.08	13.26	13.00	13.11	13.02	qfq	1,217,242	15,946,703	0.46%
2024-09-20	13.09	13.40	12.96	13.05	12.96	qfq	1,771,287	23,325,981	0.31%
2024-09-19	12.86	13.25	12.68	13.01	12.92	qfq	1,097,689	14,266,502	1.80%
2024-09-18	12.95	12.97	12.57	12.78	12.69	qfq	1,104,163	14,072,977	-0.85%
2024-09-13	12.88	13.38	12.80	12.89	12.80	qfq	1,588,565	20,728,523	0.23%
2024-09-12	12.93	13.16	12.85	12.86	12.77	qfq	1,058,461	13,754,962	-0.46%
2024-09-11	13.19	13.19	12.79	12.92	12.83	qfq	1,840,663	23,816,520	-2.27%
2024-09-10	13.59	13.85	12.95	13.22	13.13	qfq	4,035,525	53,757,784	-4.55%
2024-09-09	12.78	14.88	12.70	13.85	13.75	qfq	5,206,257	71,179,794	7.95%
2024-09-06	13.29	13.57	12.75	12.83	12.74	qfq	1,852,044	24,197,942	-3.75%
2024-09-05	13.08	13.45	12.80	13.33	13.24	qfq	2,339,074	30,899,414	2.93%
2024-09-04	13.07	13.19	12.81	12.95	12.86	qfq	1,596,787	20,725,071	-1.07%
2024-09-03	13.04	13.28	12.90	13.09	13.00	qfq	1,541,353	20,183,387	0.69%
2024-09-02	12.82	13.40	12.69	13.00	12.91	qfq	2,607,236	34,070,334	1.40%
2024-08-30	12.68	13.14	12.49	12.82	12.73	qfq	2,649,975	34,022,828	1.42%
2024-08-29	12.68	13.15	12.30	12.64	12.55	qfq	3,797,128	48,251,859	-1.02%
2024-08-28	11.99	13.66	11.77	12.77	12.68	qfq	4,347,951	55,619,322	6.15%
2024-08-27	11.88	12.16	11.78	12.03	11.95	qfq	1,098,596	13,231,087	1.35%
2024-08-26	11.61	11.97	11.61	11.87	11.79	qfq	906,031	10,752,571	2.42%
2024-08-23	11.87	11.87	11.46	11.59	11.51	qfq	964,452	11,183,796	-2.03%
2024-08-22	12.10	12.10	11.80	11.83	11.75	qfq	713,740	8,495,817	-0.84%
2024-08-21	11.88	12.05	11.85	11.93	11.85	qfq	488,372	5,842,782	0.42%
2024-08-20	12.24	12.25	11.85	11.88	11.80	qfq	1,166,598	14,051,470	-3.57%
2024-08-19	11.99	12.50	11.92	12.32	12.23	qfq	1,958,370	23,948,332	2.58%
2024-08-16	12.05	12.13	11.97	12.01	11.93	qfq	523,255	6,296,588	-0.17%
2024-08-15	12.10	12.15	11.93	12.03	11.95	qfq	726,038	8,746,880	-0.08%
2024-08-14	12.08	12.25	12.04	12.04	11.96	qfq	909,116	11,005,329	-0.99%
2024-08-13	12.54	12.54	12.01	12.16	12.08	qfq	2,175,114	26,408,687	-3.03%
2024-08-12	11.92	13.07	11.90	12.54	12.45	qfq	1,628,802	20,220,852	4.59%
2024-08-09	12.26	12.29	11.92	11.99	11.91	qfq	697,740	8,423,416	-1.72%
2024-08-08	12.02	12.33	12.02	12.20	12.12	qfq	688,508	8,408,007	0.49%
2024-08-07	12.21	12.22	12.06	12.14	12.06	qfq	531,323	6,456,431	-0.16%
2024-08-06	11.84	12.20	11.77	12.16	12.08	qfq	806,202	9,685,739	3.58%
2024-08-05	11.95	12.16	11.65	11.74	11.66	qfq	678,350	8,073,376	-2.00%
2024-08-02	12.17	12.33	11.95	11.98	11.90	qfq	829,579	10,053,026	-2.12%
2024-08-01	12.24	12.37	12.13	12.24	12.16	qfq	801,411	9,833,122	0.33%
2024-07-31	11.94	12.23	11.92	12.20	12.12	qfq	707,537	8,595,621	2.26%
2024-07-30	11.85	11.99	11.75	11.93	11.85	qfq	473,681	5,635,221	0.68%
2024-07-29	11.70	11.93	11.62	11.85	11.77	qfq	584,966	6,901,396	1.11%
2024-07-26	11.55	11.84	11.45	11.72	11.64	qfq	627,383	7,334,824	2.45%
2024-07-25	11.30	11.63	11.27	11.44	11.36	qfq	550,515	6,303,397	1.06%
2024-07-24	11.50	11.57	11.23	11.32	11.24	qfq	498,807	5,681,952	-1.74%
2024-07-23	11.82	11.89	11.50	11.52	11.44	qfq	553,067	6,469,815	-2.95%
2024-07-22	11.63	11.88	11.55	11.87	11.79	qfq	760,755	8,949,869	2.06%
2024-07-19	11.50	11.71	11.39	11.63	11.55	qfq	631,837	7,291,815	1.48%
2024-07-18	11.58	11.58	11.32	11.46	11.38	qfq	612,561	7,013,841	-1.04%
2024-07-17	11.50	11.74	11.36	11.58	11.50	qfq	614,926	7,112,726	0.78%
2024-07-16	11.89	11.89	11.41	11.49	11.41	qfq	678,066	7,830,987	-1.29%
2024-07-15	12.08	12.08	11.60	11.64	11.56	qfq	723,798	8,506,756	-2.92%
2024-07-12	12.04	12.15	11.92	11.99	11.91	qfq	404,016	4,861,603	-0.17%
2024-07-11	11.68	12.04	11.68	12.01	11.93	qfq	774,741	9,253,388	3.18%
2024-07-10	11.62	11.80	11.45	11.64	11.55	qfq	816,066	9,524,016	0.34%
2024-07-09	11.32	11.62	11.11	11.60	11.51	qfq	1,109,952	12,656,580	2.47%
2024-07-08	11.93	11.93	11.28	11.32	11.23	qfq	1,968,168	22,586,924	-5.11%
2024-07-05	12.00	12.02	11.80	11.93	11.84	qfq	1,346,401	16,001,814	-0.58%
2024-07-04	12.40	12.45	12.00	12.00	11.91	qfq	772,181	9,377,538	-2.99%
2024-07-03	12.35	12.53	12.32	12.37	12.28	qfq	450,158	5,587,134	-0.16%
2024-07-02	12.42	12.52	12.26	12.39	12.30	qfq	583,453	7,222,051	-0.24%
2024-07-01	12.50	12.63	12.13	12.42	12.33	qfq	940,883	11,564,979	-0.24%
2024-06-28	12.36	12.69	12.36	12.45	12.35	qfq	661,006	8,297,650	-0.08%
2024-06-27	12.73	12.85	12.39	12.46	12.36	qfq	810,543	10,226,387	-2.50%
2024-06-26	12.51	12.84	12.36	12.78	12.68	qfq	771,801	9,749,617	2.00%
2024-06-25	12.32	12.66	12.26	12.53	12.43	qfq	848,739	10,617,690	1.87%
2024-06-24	12.79	12.88	12.25	12.30	12.21	qfq	1,110,234	13,846,718	-3.91%
2024-06-21	13.01	13.01	12.70	12.80	12.70	qfq	1,246,639	15,938,950	-2.22%
2024-06-20	13.14	13.36	13.04	13.09	12.99	qfq	1,190,110	15,708,833	0.15%
2024-06-19	13.19	13.32	13.00	13.07	12.97	qfq	509,229	6,679,485	-0.91%
2024-06-18	13.07	13.24	13.03	13.19	13.09	qfq	578,097	7,605,380	1.23%
2024-06-17	12.95	13.14	12.88	13.03	12.93	qfq	444,868	5,803,502	-0.38%
2024-06-14	13.21	13.35	12.93	13.08	12.98	qfq	1,241,420	16,263,669	-2.24%
2024-06-13	13.11	13.60	13.02	13.38	13.28	qfq	1,149,905	15,322,549	1.90%
2024-06-12	12.91	13.26	12.91	13.13	13.03	qfq	677,820	8,896,564	1.08%
2024-06-11	13.00	13.08	12.79	12.99	12.89	qfq	815,360	10,536,292	-0.23%
2024-06-07	12.88	13.28	12.72	13.02	12.92	qfq	924,306	11,988,482	0.93%
2024-06-06	13.35	13.38	12.88	12.90	12.80	qfq	1,312,369	17,144,286	-3.15%
2024-06-05	13.45	13.54	13.30	13.32	13.22	qfq	869,233	11,648,441	-1.04%
2024-06-04	13.78	13.84	13.30	13.46	13.36	qfq	1,545,925	20,878,934	-2.75%
2024-06-03	14.46	14.46	13.80	13.84	13.73	qfq	1,242,674	17,453,424	-3.62%
2024-05-31	14.17	14.38	14.07	14.36	14.25	qfq	656,916	9,368,461	2.21%
2024-05-30	14.12	14.23	14.00	14.05	13.94	qfq	703,890	9,923,686	-0.78%
2024-05-29	14.18	14.42	14.02	14.16	14.05	qfq	680,892	9,666,613	0.21%
2024-05-28	14.24	14.41	14.11	14.13	14.02	qfq	517,394	7,347,190	-0.77%
2024-05-27	14.37	14.48	14.01	14.24	14.13	qfq	817,507	11,595,543	-0.70%
2024-05-24	14.36	14.48	14.21	14.34	14.23	qfq	736,616	10,573,428	-0.14%
2024-05-23	14.66	14.66	14.32	14.36	14.25	qfq	726,384	10,487,511	-1.51%
2024-05-22	14.69	14.79	14.41	14.58	14.47	qfq	682,814	9,971,791	-0.82%
2024-05-21	14.97	15.08	14.67	14.70	14.59	qfq	816,069	12,096,029	-1.87%
2024-05-20	14.70	15.23	14.70	14.98	14.87	qfq	1,114,136	16,740,574	1.97%
2024-05-17	14.69	14.80	14.39	14.69	14.58	qfq	672,540	9,851,432	0.96%
2024-05-16	14.31	14.69	14.31	14.55	14.44	qfq	1,050,665	15,295,687	1.96%
2024-05-15	14.36	14.50	14.22	14.27	14.16	qfq	1,351,027	19,400,028	-1.04%
2024-05-14	15.11	15.18	13.92	14.42	14.31	qfq	3,802,658	54,711,855	-6.67%
2024-05-13	15.80	15.96	15.43	15.45	15.33	qfq	734,607	11,485,059	-2.52%
2024-05-10	16.10	16.20	15.80	15.85	15.73	qfq	894,752	14,267,726	-1.25%
2024-05-09	15.77	16.09	15.70	16.05	15.93	qfq	1,246,422	19,907,369	1.78%
2024-05-08	15.55	15.94	15.55	15.77	15.65	qfq	1,149,261	18,109,554	0.32%
2024-05-07	15.28	15.72	15.28	15.72	15.60	qfq	1,078,105	16,789,165	2.34%
2024-05-06	15.36	15.59	15.26	15.36	15.24	qfq	1,008,657	15,473,729	0.00%
2024-04-30	15.38	15.54	15.21	15.36	15.24	qfq	797,015	12,233,200	-0.78%
2024-04-29	14.70	15.60	14.70	15.48	15.36	qfq	1,947,008	29,789,409	5.23%
2024-04-26	14.38	14.72	14.38	14.71	14.60	qfq	833,757	12,196,053	0.68%
2024-04-25	14.32	14.69	14.28	14.61	14.50	qfq	751,287	10,969,688	1.32%
2024-04-24	14.11	14.49	14.09	14.42	14.31	qfq	741,685	10,660,325	2.12%
2024-04-23	13.92	14.28	13.72	14.12	14.01	qfq	701,152	9,909,957	0.93%
2024-04-22	13.88	14.12	13.51	13.99	13.88	qfq	1,284,338	17,823,252	-0.92%
2024-04-19	13.82	14.60	13.63	14.12	14.01	qfq	1,899,166	26,990,261	2.10%
2024-04-18	13.71	14.19	13.66	13.83	13.72	qfq	867,571	12,083,591	0.36%
2024-04-17	13.41	13.88	13.41	13.78	13.67	qfq	943,952	12,958,965	3.38%
2024-04-16	13.97	14.01	13.30	13.33	13.23	qfq	1,316,432	17,804,407	-4.92%
2024-04-15	14.73	14.83	13.88	14.02	13.91	qfq	1,147,124	16,296,550	-3.84%
2024-04-12	14.80	15.07	14.54	14.58	14.47	qfq	577,272	8,514,505	-1.88%
2024-04-11	14.76	15.20	14.71	14.86	14.75	qfq	709,910	10,665,116	0.88%
2024-04-10	15.12	15.12	14.58	14.73	14.62	qfq	645,085	9,540,969	-2.26%
2024-04-09	15.27	15.27	14.90	15.07	14.95	qfq	577,332	8,671,529	0.60%
2024-04-08	15.55	15.58	14.92	14.98	14.87	qfq	1,021,718	15,593,471	-4.34%
2024-04-03	15.89	15.90	15.55	15.66	15.54	qfq	632,225	9,925,148	-0.95%
2024-04-02	15.88	15.93	15.66	15.81	15.69	qfq	736,500	11,635,786	-0.44%
2024-04-01	15.44	15.88	15.33	15.88	15.76	qfq	966,715	15,147,449	2.98%
2024-03-29	14.96	15.44	14.96	15.42	15.30	qfq	677,119	10,297,756	2.80%
2024-03-28	14.78	15.09	14.68	15.00	14.89	qfq	739,016	11,056,775	1.97%
2024-03-27	15.07	15.11	14.71	14.71	14.60	qfq	813,305	12,117,377	-2.32%
2024-03-26	15.18	15.39	14.85	15.06	14.94	qfq	719,994	10,860,724	-0.79%
2024-03-25	15.90	15.97	15.00	15.18	15.06	qfq	1,065,501	16,568,546	-4.05%
2024-03-22	16.21	16.26	15.81	15.82	15.70	qfq	794,126	12,667,791	-2.89%
2024-03-21	16.26	16.36	16.00	16.29	16.17	qfq	778,723	12,646,978	0.18%
2024-03-20	16.25	16.33	16.14	16.26	16.14	qfq	660,907	10,749,630	0.25%
2024-03-19	16.23	16.36	16.12	16.22	16.10	qfq	692,403	11,245,378	0.12%
2024-03-18	15.98	16.21	15.96	16.20	16.08	qfq	1,064,800	17,143,124	1.38%
2024-03-15	15.71	16.01	15.71	15.98	15.86	qfq	590,614	9,393,604	1.59%
2024-03-14	15.92	16.10	15.56	15.73	15.61	qfq	692,274	10,960,629	-1.19%
2024-03-13	16.06	16.06	15.85	15.92	15.80	qfq	548,518	8,738,415	-0.81%
2024-03-12	15.64	16.10	15.61	16.05	15.93	qfq	1,235,668	19,653,030	2.62%
2024-03-11	15.44	15.65	15.31	15.64	15.52	qfq	697,090	10,813,890	1.30%
2024-03-08	15.53	15.55	15.24	15.44	15.32	qfq	463,828	7,129,920	0.06%
2024-03-07	15.82	15.86	15.43	15.43	15.31	qfq	536,242	8,390,255	-1.97%
2024-03-06	15.41	15.83	15.31	15.74	15.62	qfq	868,239	13,575,467	2.14%
2024-03-05	15.49	15.75	15.39	15.41	15.29	qfq	641,235	9,959,102	-1.03%
2024-03-04	15.54	15.74	15.29	15.57	15.45	qfq	797,017	12,396,874	0.19%
2024-03-01	15.53	15.64	15.30	15.54	15.42	qfq	926,867	14,355,454	0.84%
2024-02-29	15.29	15.63	14.97	15.41	15.29	qfq	1,027,228	15,804,501	3.08%
2024-02-28	16.09	16.45	14.95	14.95	14.84	qfq	1,617,967	25,459,670	-7.09%
2024-02-27	15.70	16.13	15.58	16.09	15.97	qfq	851,089	13,596,104	1.77%
2024-02-26	15.21	16.05	15.21	15.81	15.69	qfq	1,446,241	22,666,697	4.08%
2024-02-23	15.10	15.25	14.89	15.19	15.07	qfq	838,096	12,631,309	0.73%
2024-02-22	14.53	15.09	14.53	15.08	14.96	qfq	700,558	10,454,115	2.65%
2024-02-21	14.18	14.95	14.18	14.69	14.58	qfq	788,161	11,620,958	1.80%
2024-02-20	14.30	14.60	14.07	14.43	14.32	qfq	501,827	7,237,445	0.21%
2024-02-19	14.42	14.82	14.24	14.40	14.29	qfq	847,625	12,264,193	0.70%
2024-02-08	13.19	14.37	13.04	14.30	14.19	qfq	1,286,326	17,786,394	8.58%
2024-02-07	13.35	13.77	13.04	13.17	13.07	qfq	1,031,126	13,774,715	-1.50%
2024-02-06	12.81	13.67	12.46	13.37	13.27	qfq	1,228,929	15,890,325	3.00%
2024-02-05	14.09	14.11	12.48	12.98	12.88	qfq	1,531,512	20,338,949	-9.55%
2024-02-02	15.30	15.54	14.00	14.35	14.24	qfq	891,878	13,041,477	-5.78%
2024-02-01	15.33	15.54	14.83	15.23	15.11	qfq	929,584	14,123,094	-0.98%
2024-01-31	16.01	16.46	15.36	15.38	15.26	qfq	1,098,574	17,231,150	-6.16%
2024-01-30	16.80	17.25	16.35	16.39	16.26	qfq	710,026	11,835,593	-3.42%
2024-01-29	17.50	17.51	16.93	16.97	16.84	qfq	819,830	14,028,446	-1.05%
2024-01-26	17.49	17.49	17.03	17.15	17.02	qfq	822,856	14,211,860	-1.15%
2024-01-25	16.27	17.36	16.11	17.35	17.22	qfq	1,217,378	20,648,389	6.64%
2024-01-24	16.19	16.34	15.67	16.27	16.15	qfq	949,490	15,167,862	1.06%
2024-01-23	16.16	16.37	15.67	16.10	15.98	qfq	809,583	12,943,789	-0.37%
2024-01-22	17.44	17.44	16.09	16.16	16.04	qfq	946,344	15,759,357	-6.21%
2024-01-19	17.30	17.67	17.09	17.23	17.10	qfq	578,806	10,065,645	-0.12%
2024-01-18	17.74	17.74	16.78	17.25	17.12	qfq	1,641,507	28,083,676	-2.93%
2024-01-17	18.00	18.07	17.72	17.77	17.63	qfq	522,837	9,364,295	-1.77%
2024-01-16	18.19	18.19	17.81	18.09	17.95	qfq	660,801	11,881,896	-0.28%
2024-01-15	18.30	18.30	18.07	18.14	18.00	qfq	547,515	9,929,934	-0.93%
2024-01-12	18.25	18.54	18.24	18.31	18.17	qfq	326,809	6,015,611	-0.22%
2024-01-11	18.15	18.35	18.04	18.35	18.21	qfq	369,274	6,723,453	1.21%
2024-01-10	18.33	18.36	17.91	18.13	17.99	qfq	453,755	8,227,363	-0.17%
2024-01-09	18.09	18.36	18.00	18.16	18.02	qfq	559,971	10,187,842	0.44%
2024-01-08	18.69	18.71	18.08	18.08	17.94	qfq	548,215	10,039,095	-3.06%
2024-01-05	18.90	18.92	18.54	18.65	18.51	qfq	584,981	10,973,823	-1.06%
2024-01-04	18.71	18.97	18.71	18.85	18.71	qfq	699,588	13,213,324	0.48%
2024-01-03	18.99	18.99	18.60	18.76	18.62	qfq	537,212	10,070,528	0.00%
2024-01-02	18.56	18.95	18.53	18.76	18.62	qfq	975,949	18,348,532	1.08%
2023-12-29	18.37	18.58	18.37	18.56	18.42	qfq	539,479	9,986,155	0.92%
2023-12-28	18.15	18.50	17.93	18.39	18.25	qfq	552,498	10,132,793	1.49%
2023-12-27	17.88	18.14	17.88	18.12	17.98	qfq	271,983	4,899,868	1.12%
2023-12-26	18.11	18.11	17.80	17.92	17.78	qfq	540,526	9,685,299	-1.05%
2023-12-25	18.39	18.47	18.04	18.11	17.97	qfq	621,714	11,302,306	-1.52%
2023-12-22	18.37	18.69	18.28	18.39	18.25	qfq	445,716	8,210,148	-0.33%
2023-12-21	18.19	18.52	18.00	18.45	18.31	qfq	627,524	11,455,762	1.04%
2023-12-20	18.41	18.50	18.21	18.26	18.12	qfq	343,638	6,303,577	-0.71%
2023-12-19	18.22	18.48	18.22	18.39	18.25	qfq	304,498	5,588,066	0.27%
2023-12-18	18.75	18.80	18.25	18.34	18.20	qfq	819,390	15,115,753	-1.93%
2023-12-15	18.80	18.90	18.69	18.70	18.56	qfq	555,214	10,414,233	-0.85%
2023-12-14	18.86	19.01	18.84	18.86	18.72	qfq	852,006	16,112,031	-0.32%
2023-12-13	18.76	19.27	18.71	18.92	18.78	qfq	1,273,973	24,234,848	0.91%
2023-12-12	18.66	18.84	18.62	18.75	18.61	qfq	751,972	14,098,855	0.27%
2023-12-11	18.70	18.72	18.46	18.70	18.56	qfq	1,153,808	21,445,804	0.00%
2023-12-08	19.14	19.24	18.70	18.70	18.56	qfq	1,512,421	28,584,817	-2.45%
2023-12-07	19.56	19.79	19.11	19.17	19.02	qfq	1,898,528	36,547,465	-2.19%
2023-12-06	19.58	20.00	19.38	19.60	19.45	qfq	2,266,227	44,462,582	-0.41%
2023-12-05	19.88	20.20	19.41	19.68	19.53	qfq	2,804,294	55,545,838	-1.30%
2023-12-04	19.28	20.35	19.12	19.94	19.79	qfq	3,396,381	67,639,076	3.85%
2023-12-01	19.08	19.21	18.91	19.20	19.05	qfq	446,777	8,515,853	0.63%
2023-11-30	19.29	19.29	18.95	19.08	18.93	qfq	627,197	11,964,352	-1.04%
2023-11-29	19.43	19.56	19.18	19.28	19.13	qfq	743,636	14,342,790	-0.77%
2023-11-28	19.34	19.53	19.18	19.43	19.28	qfq	720,209	13,971,226	0.47%
2023-11-27	19.19	19.35	19.13	19.34	19.19	qfq	635,023	12,233,541	0.78%
2023-11-24	19.38	19.45	19.15	19.19	19.04	qfq	604,042	11,610,304	-0.98%
2023-11-23	19.30	19.54	19.30	19.38	19.23	qfq	578,424	11,225,787	0.36%
2023-11-22	19.32	19.54	19.31	19.31	19.16	qfq	695,514	13,513,690	-0.46%
2023-11-21	19.58	19.66	19.35	19.40	19.25	qfq	677,609	13,213,937	-0.77%
2023-11-20	19.57	19.62	19.42	19.55	19.40	qfq	500,434	9,769,301	0.10%
2023-11-17	19.33	19.55	19.27	19.53	19.38	qfq	456,639	8,889,457	1.14%
2023-11-16	19.47	19.56	19.30	19.31	19.16	qfq	474,817	9,231,703	-0.97%
2023-11-15	19.62	19.62	19.44	19.50	19.35	qfq	568,238	11,086,688	-0.15%
2023-11-14	19.40	19.54	19.38	19.53	19.38	qfq	794,637	15,490,525	0.57%
2023-11-13	19.20	19.44	19.11	19.42	19.27	qfq	995,730	19,242,139	1.41%
2023-11-10	19.13	19.24	19.01	19.15	19.00	qfq	352,715	6,753,715	0.00%
2023-11-09	19.26	19.35	19.11	19.15	19.00	qfq	515,296	9,894,877	-0.57%
2023-11-08	19.31	19.39	19.19	19.26	19.11	qfq	527,782	10,185,850	-0.31%
2023-11-07	19.35	19.38	19.21	19.32	19.17	qfq	449,865	8,669,885	-0.16%
2023-11-06	19.22	19.37	19.11	19.35	19.20	qfq	887,059	17,090,048	1.10%
2023-11-03	19.02	19.30	18.96	19.14	18.99	qfq	506,264	9,694,107	1.00%
2023-11-02	19.03	19.20	18.95	18.95	18.81	qfq	525,045	10,010,276	-1.25%
2023-11-01	19.22	19.24	19.03	19.19	19.04	qfq	357,742	6,850,700	-0.21%
2023-10-31	19.19	19.33	19.06	19.23	19.08	qfq	507,852	9,738,249	0.31%
2023-10-30	19.03	19.25	18.95	19.17	19.02	qfq	808,727	15,485,623	0.74%
2023-10-27	18.72	19.05	18.70	19.03	18.88	qfq	843,406	15,975,316	1.22%
2023-10-26	18.61	18.83	18.31	18.80	18.66	qfq	822,462	15,360,080	0.59%
2023-10-25	18.67	18.80	18.52	18.69	18.55	qfq	705,773	13,209,115	0.97%
2023-10-24	18.12	18.65	18.10	18.51	18.37	qfq	516,208	9,516,695	2.15%
2023-10-23	18.54	18.60	18.04	18.12	17.98	qfq	771,068	14,094,063	-2.37%
2023-10-20	18.68	18.90	18.55	18.56	18.42	qfq	512,947	9,576,588	-1.54%
2023-10-19	18.88	19.06	18.68	18.85	18.71	qfq	558,483	10,540,323	-0.16%
2023-10-18	19.50	19.50	18.86	18.88	18.74	qfq	1,050,506	20,027,688	-2.73%
2023-10-17	19.40	19.50	19.23	19.41	19.26	qfq	460,349	8,924,585	0.05%
2023-10-16	19.66	19.66	19.34	19.40	19.25	qfq	529,394	10,293,150	-0.87%
2023-10-13	19.60	19.66	19.52	19.57	19.42	qfq	565,278	11,059,465	-0.41%
2023-10-12	19.76	19.78	19.52	19.65	19.50	qfq	885,488	17,354,737	-0.56%
2023-10-11	19.62	20.01	19.62	19.76	19.61	qfq	1,025,776	20,305,455	0.46%
2023-10-10	19.55	19.75	19.51	19.67	19.52	qfq	850,783	16,720,842	0.82%
2023-10-09	19.75	19.79	19.45	19.51	19.36	qfq	780,182	15,244,056	-1.22%
2023-09-28	19.70	19.79	19.67	19.75	19.60	qfq	397,234	7,840,191	0.71%
2023-09-27	19.68	19.86	19.58	19.61	19.46	qfq	700,738	13,802,598	0.20%
2023-09-26	19.68	19.83	19.56	19.57	19.42	qfq	496,958	9,776,072	-0.56%
2023-09-25	19.81	19.89	19.62	19.68	19.53	qfq	324,410	6,399,700	-0.61%
2023-09-22	19.69	19.81	19.54	19.80	19.65	qfq	589,653	11,621,713	1.12%
2023-09-21	19.71	19.84	19.55	19.58	19.43	qfq	788,999	15,522,845	-0.31%
2023-09-20	20.10	20.10	19.63	19.64	19.49	qfq	826,050	16,364,818	-1.55%
2023-09-19	20.23	20.23	19.91	19.95	19.80	qfq	791,841	15,861,590	-1.38%
2023-09-18	20.21	20.35	20.06	20.23	20.08	qfq	647,482	13,095,673	0.00%
2023-09-15	20.25	20.40	20.14	20.23	20.08	qfq	633,710	12,834,505	0.15%
2023-09-14	20.27	20.55	20.14	20.20	20.05	qfq	604,047	12,256,860	-0.98%
2023-09-13	20.68	20.79	20.25	20.40	20.24	qfq	1,009,257	20,603,157	-1.45%
2023-09-12	20.81	20.86	20.66	20.70	20.54	qfq	644,422	13,354,268	-0.53%
2023-09-11	20.77	20.92	20.56	20.81	20.65	qfq	1,292,986	26,846,040	0.19%
2023-09-08	20.22	20.87	20.18	20.77	20.61	qfq	2,188,338	45,007,920	2.72%
2023-09-07	20.56	20.68	20.20	20.22	20.07	qfq	1,762,994	35,920,637	-2.13%
2023-09-06	20.55	20.71	20.46	20.66	20.50	qfq	1,074,808	22,162,018	0.54%
2023-09-05	20.50	20.69	20.38	20.55	20.39	qfq	1,326,554	27,217,628	-0.10%
2023-09-04	20.60	20.68	20.37	20.57	20.41	qfq	1,453,049	29,816,230	0.29%
2023-09-01	20.79	20.85	20.48	20.51	20.35	qfq	1,547,356	31,838,527	-1.39%
2023-08-31	21.02	21.14	20.60	20.80	20.64	qfq	2,846,755	59,314,063	-2.99%
2023-08-30	21.02	21.86	20.84	21.44	21.28	qfq	4,250,771	90,743,833	1.23%
2023-08-29	20.78	21.24	20.50	21.18	21.02	qfq	3,586,678	74,846,057	0.62%
2023-08-28	21.52	21.59	20.55	21.05	20.89	qfq	5,091,508	107,719,398	3.24%
2023-08-25	20.38	21.54	20.23	20.39	20.23	qfq	4,458,487	92,815,034	1.34%
2023-08-24	19.95	20.20	19.51	20.12	19.97	qfq	1,429,819	28,432,378	1.11%
2023-08-23	19.64	20.44	19.45	19.90	19.75	qfq	1,749,228	35,184,952	0.86%
2023-08-22	19.81	19.99	19.56	19.73	19.58	qfq	717,761	14,181,739	-0.65%
2023-08-21	19.92	20.26	19.81	19.86	19.71	qfq	480,559	9,613,534	-0.75%
2023-08-18	19.91	20.36	19.91	20.01	19.86	qfq	646,794	13,054,128	0.05%
2023-08-17	19.62	20.05	19.62	20.00	19.85	qfq	482,430	9,607,601	0.91%
2023-08-16	19.98	19.98	19.75	19.82	19.67	qfq	278,831	5,529,841	0.10%
2023-08-15	19.81	19.88	19.71	19.80	19.65	qfq	236,099	4,673,630	-0.15%
2023-08-14	19.93	19.93	19.61	19.83	19.68	qfq	715,679	14,122,030	-0.45%
2023-08-11	20.08	20.09	19.92	19.92	19.77	qfq	521,622	10,439,758	-0.55%
2023-08-10	20.02	20.10	19.96	20.03	19.88	qfq	431,963	8,655,070	0.05%
2023-08-09	20.12	20.13	19.98	20.02	19.87	qfq	311,527	6,242,548	-0.94%
2023-08-08	20.02	20.22	19.98	20.21	20.06	qfq	349,958	7,036,938	1.00%
2023-08-07	20.20	20.20	19.98	20.01	19.86	qfq	454,501	9,101,266	-0.79%
2023-08-04	20.21	20.29	20.08	20.17	20.02	qfq	491,352	9,904,477	-0.05%
2023-08-03	20.29	20.29	20.15	20.18	20.03	qfq	478,204	9,655,784	-0.49%
2023-08-02	20.29	20.37	20.22	20.28	20.12	qfq	336,035	6,818,209	-0.05%
2023-08-01	20.40	20.44	20.20	20.29	20.13	qfq	443,163	9,003,875	-0.59%
2023-07-31	20.38	20.52	20.32	20.41	20.25	qfq	464,443	9,484,227	0.44%
2023-07-28	20.26	20.36	20.08	20.32	20.16	qfq	463,059	9,380,704	0.40%
2023-07-27	20.09	20.39	20.09	20.24	20.09	qfq	574,573	11,638,653	0.25%
2023-07-26	20.18	20.23	20.03	20.19	20.04	qfq	486,624	9,800,910	0.05%
2023-07-25	20.16	20.20	20.05	20.18	20.03	qfq	514,048	10,345,041	0.45%
2023-07-24	19.99	20.15	19.81	20.09	19.94	qfq	393,547	7,867,543	0.85%
2023-07-21	19.87	20.04	19.78	19.92	19.77	qfq	504,867	10,056,544	0.45%
2023-07-20	20.18	20.20	19.77	19.83	19.68	qfq	512,775	10,246,808	-1.25%
2023-07-19	20.29	20.37	20.01	20.08	19.93	qfq	529,222	10,675,187	-0.99%
2023-07-18	20.35	20.50	20.20	20.28	20.12	qfq	460,806	9,379,155	-0.39%
2023-07-17	20.47	20.53	20.17	20.36	20.20	qfq	483,183	9,794,512	-0.54%