SECURITY DETAIL · RAW DATA

智洋创新688191.SH

ASSECNYSTOCK

最近收盘价19.902026-07-17

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）12,203,611

成交额（元）253,697,593

日线记录718

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 6 条

复权因子 718 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
2026-06-02	2026-06-08	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-11-21	2025-11-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2024-11-29	2024-12-06	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 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	22.53	22.54	19.63	19.90	19.90	qfq	12,203,611	253,697,593	-10.52%
2026-07-16	23.80	23.80	21.96	22.24	22.24	qfq	8,237,260	187,933,755	-6.16%
2026-07-15	24.73	24.92	23.56	23.70	23.70	qfq	8,212,750	197,801,066	-2.35%
2026-07-14	25.20	25.20	23.16	24.27	24.27	qfq	14,322,421	341,735,202	-1.62%
2026-07-13	27.00	27.74	24.45	24.67	24.67	qfq	8,304,276	214,751,149	-7.71%
2026-07-10	27.10	28.69	26.67	26.73	26.73	qfq	7,577,187	210,173,087	-2.62%
2026-07-09	28.10	28.10	25.61	27.45	27.45	qfq	10,082,767	270,572,149	-1.58%
2026-07-08	29.40	29.85	27.81	27.89	27.89	qfq	7,006,085	199,517,589	-4.81%
2026-07-07	31.62	33.22	29.00	29.30	29.30	qfq	8,697,628	266,409,226	-4.56%
2026-07-06	32.14	32.60	30.25	30.70	30.70	qfq	6,845,471	213,629,245	-4.98%
2026-07-03	33.16	34.25	32.18	32.31	32.31	qfq	7,063,813	233,135,280	-2.56%
2026-07-02	36.24	37.24	32.99	33.16	33.16	qfq	9,659,636	337,258,146	-8.04%
2026-07-01	35.80	36.90	35.18	36.06	36.06	qfq	7,391,738	266,736,143	1.01%
2026-06-30	32.57	35.84	31.90	35.70	35.70	qfq	9,918,153	341,051,397	11.11%
2026-06-29	34.19	35.00	31.51	32.13	32.13	qfq	7,773,122	252,458,386	-5.97%
2026-06-26	35.33	35.66	33.50	34.17	34.17	qfq	7,002,949	241,835,044	-3.28%
2026-06-25	35.82	35.83	34.89	35.33	35.33	qfq	7,533,563	265,911,035	-0.25%
2026-06-24	36.90	37.02	35.00	35.42	35.42	qfq	7,076,447	253,737,320	-4.11%
2026-06-23	39.00	39.82	36.51	36.94	36.94	qfq	9,171,337	349,015,973	-4.99%
2026-06-22	39.28	39.28	37.32	38.88	38.88	qfq	9,921,061	379,945,652	-0.64%
2026-06-18	37.36	39.40	36.14	39.13	39.13	qfq	10,183,366	389,447,869	5.67%
2026-06-17	36.51	38.01	35.89	37.03	37.03	qfq	8,279,456	306,840,487	1.95%
2026-06-16	32.92	36.87	32.77	36.32	36.32	qfq	15,156,751	532,096,885	10.56%
2026-06-15	32.16	34.55	31.78	32.85	32.85	qfq	8,651,336	286,870,061	3.53%
2026-06-12	34.50	34.89	31.60	31.73	31.73	qfq	7,827,586	257,928,819	-5.45%
2026-06-11	32.00	33.81	32.00	33.56	33.56	qfq	6,607,296	218,445,289	3.64%
2026-06-10	34.16	34.40	31.60	32.38	32.38	qfq	7,767,899	255,407,466	-4.23%
2026-06-09	35.30	35.80	33.00	33.81	33.81	qfq	10,119,607	344,548,857	-1.51%
2026-06-08	35.50	36.67	33.51	34.33	34.33	qfq	6,880,582	240,093,894	-32.82%
2026-06-05	51.27	52.13	49.01	51.10	36.50	qfq	5,106,248	257,746,983	-0.33%
2026-06-04	51.57	52.46	49.80	51.27	36.62	qfq	6,121,811	312,347,976	-1.59%
2026-06-03	48.00	54.68	47.41	52.10	37.21	qfq	8,210,319	427,948,108	8.72%
2026-06-02	51.66	52.77	47.83	47.92	34.23	qfq	6,816,480	337,757,221	-4.73%
2026-06-01	52.93	53.35	49.99	50.30	35.93	qfq	5,644,677	289,899,628	-5.98%
2026-05-29	54.77	55.66	51.51	53.50	38.21	qfq	6,301,212	334,842,661	-2.73%
2026-05-28	53.00	55.25	51.50	55.00	39.29	qfq	5,107,235	272,888,702	3.44%
2026-05-27	56.40	57.50	52.72	53.17	37.98	qfq	5,880,114	319,031,134	-5.89%
2026-05-26	58.00	59.80	54.70	56.50	40.36	qfq	9,149,876	523,670,137	-2.37%
2026-05-25	58.00	59.00	56.82	57.87	41.34	qfq	7,063,898	409,211,473	-0.29%
2026-05-22	52.24	58.25	52.00	58.04	41.46	qfq	9,224,339	513,852,084	11.64%
2026-05-21	60.00	60.00	51.99	51.99	37.14	qfq	10,108,289	557,670,422	-10.95%
2026-05-20	57.46	58.73	56.80	58.38	41.70	qfq	7,203,391	417,174,445	2.06%
2026-05-19	55.00	57.90	54.50	57.20	40.86	qfq	8,568,574	482,143,901	4.15%
2026-05-18	51.86	56.58	50.75	54.92	39.23	qfq	8,889,394	481,866,997	7.06%
2026-05-15	52.80	53.60	50.79	51.30	36.64	qfq	6,385,345	332,856,818	-1.84%
2026-05-14	53.73	53.76	51.80	52.26	37.33	qfq	5,219,258	274,707,052	-2.75%
2026-05-13	51.76	54.97	51.76	53.74	38.39	qfq	7,536,925	404,539,689	2.05%
2026-05-12	52.25	53.69	50.60	52.66	37.61	qfq	9,233,703	481,084,442	1.58%
2026-05-11	53.53	54.60	51.01	51.84	37.03	qfq	10,931,927	570,681,369	-2.81%
2026-05-08	49.34	53.45	49.28	53.34	38.10	qfq	7,703,218	402,831,025	5.64%
2026-05-07	48.57	50.67	47.28	50.49	36.06	qfq	7,870,684	389,177,053	4.28%
2026-05-06	47.79	50.70	47.11	48.42	34.59	qfq	9,384,297	458,339,522	5.77%
2026-04-30	43.48	46.75	43.45	45.78	32.70	qfq	11,295,864	510,934,441	2.65%
2026-04-29	45.88	46.80	41.57	44.60	31.86	qfq	14,783,610	645,205,379	-5.67%
2026-04-28	41.00	47.38	40.23	47.28	33.77	qfq	15,202,522	671,411,093	16.45%
2026-04-27	41.25	41.97	40.03	40.60	29.00	qfq	4,041,215	164,360,472	0.92%
2026-04-24	42.17	43.21	39.92	40.23	28.74	qfq	7,272,147	296,172,659	-6.25%
2026-04-23	42.01	44.87	41.79	42.91	30.65	qfq	6,592,402	284,513,736	2.14%
2026-04-22	41.55	42.57	41.15	42.01	30.01	qfq	5,037,857	210,504,963	1.11%
2026-04-21	43.50	43.50	41.00	41.55	29.68	qfq	7,842,455	328,573,989	-3.62%
2026-04-20	41.89	44.55	41.35	43.11	30.79	qfq	6,797,279	291,382,365	4.56%
2026-04-17	40.59	41.94	39.88	41.23	29.45	qfq	4,111,613	168,661,667	1.45%
2026-04-16	39.68	41.70	39.68	40.64	29.03	qfq	4,046,291	165,073,127	1.93%
2026-04-15	40.18	40.98	39.69	39.87	28.48	qfq	3,946,962	158,828,689	-1.34%
2026-04-14	40.71	40.71	39.56	40.41	28.86	qfq	4,404,778	176,878,886	-0.44%
2026-04-13	40.87	41.26	39.53	40.59	28.99	qfq	5,480,194	220,287,092	-1.00%
2026-04-10	40.48	41.73	40.09	41.00	29.29	qfq	4,496,365	183,831,453	0.74%
2026-04-09	40.80	41.14	38.50	40.70	29.07	qfq	5,344,134	212,555,129	-0.61%
2026-04-08	38.97	41.59	38.21	40.95	29.25	qfq	5,810,585	235,028,500	7.73%
2026-04-07	39.16	39.86	38.00	38.01	27.15	qfq	6,718,856	260,986,831	-2.91%
2026-04-03	41.59	42.52	38.94	39.15	27.96	qfq	7,543,062	300,014,593	-5.87%
2026-04-02	44.45	44.60	41.10	41.59	29.71	qfq	3,588,977	151,820,354	-4.76%
2026-04-01	43.80	45.01	42.85	43.67	31.19	qfq	4,021,022	175,875,785	1.06%
2026-03-31	44.00	45.55	42.58	43.21	30.86	qfq	4,961,687	218,562,923	-2.92%
2026-03-30	43.39	45.80	43.39	44.51	31.79	qfq	4,553,717	204,027,389	1.00%
2026-03-27	44.68	44.68	42.41	44.07	31.48	qfq	3,680,422	159,397,876	0.62%
2026-03-26	44.00	45.66	43.44	43.80	31.29	qfq	3,885,283	173,086,437	-1.99%
2026-03-25	44.99	46.48	43.86	44.69	31.92	qfq	5,157,913	233,480,363	2.48%
2026-03-24	44.01	44.79	41.80	43.61	31.15	qfq	6,873,197	295,121,561	0.55%
2026-03-23	47.30	47.51	42.60	43.37	30.98	qfq	9,853,624	439,223,465	-9.98%
2026-03-20	49.91	50.68	47.99	48.18	34.41	qfq	3,924,183	194,034,187	-1.87%
2026-03-19	49.39	52.00	48.20	49.10	35.07	qfq	5,961,142	298,443,346	-1.74%
2026-03-18	47.52	50.47	46.31	49.97	35.69	qfq	8,131,524	392,166,847	5.22%
2026-03-17	49.27	50.20	47.23	47.49	33.92	qfq	5,691,810	276,832,054	-4.45%
2026-03-16	52.00	52.00	48.58	49.70	35.50	qfq	5,604,228	277,857,548	-2.45%
2026-03-13	52.00	52.45	50.70	50.95	36.39	qfq	4,022,148	206,422,753	-2.36%
2026-03-12	53.25	53.79	51.43	52.18	37.27	qfq	4,377,437	229,242,901	-3.07%
2026-03-11	54.69	55.00	53.10	53.83	38.45	qfq	4,417,465	238,616,106	-0.77%
2026-03-10	51.63	55.18	51.05	54.25	38.75	qfq	6,911,325	371,017,632	7.17%
2026-03-09	51.00	51.73	49.64	50.62	36.16	qfq	7,422,921	374,487,587	0.68%
2026-03-06	53.00	53.79	50.00	50.28	35.91	qfq	10,753,541	553,865,147	-4.27%
2026-03-05	50.99	54.50	50.80	52.52	37.51	qfq	8,645,189	453,382,706	4.60%
2026-03-04	50.60	54.35	49.70	50.21	35.86	qfq	11,113,038	571,927,048	-3.83%
2026-03-03	48.52	53.40	47.88	52.21	37.29	qfq	11,807,355	605,262,044	5.67%
2026-03-02	43.80	49.50	42.51	49.41	35.29	qfq	12,619,370	601,304,846	10.29%
2026-02-27	42.90	45.30	41.60	44.80	32.00	qfq	12,103,995	529,453,623	6.41%
2026-02-26	38.41	45.32	37.00	42.10	30.07	qfq	20,856,892	855,591,918	9.61%
2026-02-03	38.36	38.95	37.20	38.41	27.44	qfq	3,843,827	145,684,355	2.13%
2026-02-02	37.15	39.16	36.92	37.61	26.86	qfq	7,577,376	289,307,765	3.90%
2026-01-30	36.36	36.89	34.57	36.20	25.86	qfq	8,511,719	302,876,594	-2.24%
2026-01-29	43.38	43.99	36.60	37.03	26.45	qfq	17,191,092	684,011,264	-18.53%
2026-01-28	40.39	45.50	40.38	45.45	32.46	qfq	11,206,594	490,149,166	12.53%
2026-01-27	39.09	40.53	38.80	40.39	28.85	qfq	4,521,594	179,162,385	3.86%
2026-01-26	41.00	42.70	38.31	38.89	27.78	qfq	8,973,703	363,574,440	-1.17%
2026-01-23	39.66	40.29	38.61	39.35	28.11	qfq	4,652,655	182,445,797	0.36%
2026-01-22	37.98	39.30	37.26	39.21	28.01	qfq	6,243,259	240,012,135	4.78%
2026-01-21	36.80	38.11	36.80	37.42	26.73	qfq	3,177,352	119,391,671	0.35%
2026-01-20	37.80	38.05	36.10	37.29	26.64	qfq	5,037,037	186,458,688	-1.22%
2026-01-19	36.50	38.88	36.50	37.75	26.96	qfq	5,363,063	202,228,573	2.36%
2026-01-16	36.59	38.49	36.50	36.88	26.34	qfq	4,439,817	165,325,328	1.54%
2026-01-15	36.02	36.55	35.49	36.32	25.94	qfq	2,956,938	106,394,129	-0.16%
2026-01-14	36.30	37.80	35.84	36.38	25.99	qfq	6,003,063	219,400,365	0.25%
2026-01-13	35.00	37.69	34.39	36.29	25.92	qfq	8,178,686	297,305,979	5.28%
2026-01-12	32.17	35.00	31.56	34.47	24.62	qfq	7,269,039	242,341,593	7.38%
2026-01-09	32.20	32.83	32.01	32.10	22.93	qfq	2,880,306	93,172,278	-0.59%
2026-01-08	32.10	33.11	31.95	32.29	23.06	qfq	3,235,335	105,458,741	1.22%
2026-01-07	32.00	32.40	31.81	31.90	22.79	qfq	2,684,622	86,199,617	-0.44%
2026-01-06	32.66	32.66	31.63	32.04	22.89	qfq	3,514,460	112,423,724	-1.08%
2026-01-05	32.11	32.95	32.00	32.39	23.14	qfq	4,861,245	157,358,065	0.65%
2025-12-31	31.69	32.24	30.87	32.18	22.99	qfq	3,460,692	108,909,507	2.78%
2025-12-30	31.40	31.42	30.60	31.31	22.36	qfq	2,833,654	87,925,297	-0.79%
2025-12-29	31.02	32.29	31.02	31.56	22.54	qfq	3,779,527	120,441,175	1.28%
2025-12-26	31.00	31.98	30.03	31.16	22.26	qfq	5,947,750	183,312,757	0.06%
2025-12-25	30.96	31.57	30.96	31.14	22.24	qfq	2,214,225	69,213,866	0.03%
2025-12-24	29.90	31.51	29.90	31.13	22.24	qfq	2,942,137	91,160,438	1.17%
2025-12-23	30.79	31.38	30.62	30.77	21.98	qfq	1,693,520	52,416,823	-1.12%
2025-12-22	31.27	31.77	30.30	31.12	22.23	qfq	4,151,869	128,601,091	-0.48%
2025-12-19	30.15	31.41	30.15	31.27	22.34	qfq	2,698,531	83,202,107	4.23%
2025-12-18	30.96	31.29	29.80	30.00	21.43	qfq	4,101,654	124,971,062	-3.66%
2025-12-17	30.56	31.31	30.28	31.14	22.24	qfq	2,501,938	77,094,964	1.83%
2025-12-16	32.30	32.30	30.24	30.58	21.84	qfq	6,287,063	193,429,268	-3.99%
2025-12-15	34.80	34.90	31.84	31.85	22.75	qfq	6,056,039	198,876,945	-8.84%
2025-12-12	35.55	35.89	34.62	34.94	24.96	qfq	2,376,951	83,792,871	-1.08%
2025-12-11	34.73	35.95	34.52	35.32	25.23	qfq	3,448,973	121,924,736	1.93%
2025-12-10	34.25	35.00	33.53	34.65	24.75	qfq	4,151,988	142,108,844	1.17%
2025-12-09	32.99	34.66	32.49	34.25	24.46	qfq	7,556,048	253,722,759	2.70%
2025-12-08	33.40	37.93	32.80	33.35	23.82	qfq	12,738,871	448,413,172	0.03%
2025-12-05	33.46	33.60	32.73	33.34	23.81	qfq	2,541,141	84,417,875	0.18%
2025-12-04	35.38	35.38	33.22	33.28	23.77	qfq	3,625,854	122,857,572	-4.86%
2025-12-03	36.40	36.40	34.52	34.98	24.99	qfq	2,640,922	93,109,041	-3.02%
2025-12-02	36.17	36.40	35.64	36.07	25.76	qfq	1,570,622	56,546,208	0.00%
2025-12-01	36.94	37.40	35.82	36.07	25.76	qfq	3,231,658	117,807,787	-2.36%
2025-11-28	36.80	37.16	36.00	36.94	26.39	qfq	2,714,992	99,523,476	0.82%
2025-11-27	35.50	36.86	35.50	36.64	26.17	qfq	2,898,117	104,763,105	2.03%
2025-11-26	35.85	36.65	35.64	35.91	25.58	qfq	1,725,070	62,399,236	-0.03%
2025-11-25	36.00	36.68	35.52	35.92	25.59	qfq	2,410,247	87,272,558	1.47%
2025-11-24	35.30	35.73	34.07	35.40	25.22	qfq	3,239,268	113,297,889	1.90%
2025-11-21	35.50	36.34	34.71	34.74	24.75	qfq	3,840,736	136,264,269	-2.69%
2025-11-20	35.99	36.34	35.40	35.70	25.43	qfq	1,879,614	67,382,638	-0.14%
2025-11-19	36.94	37.31	35.60	35.75	25.46	qfq	3,362,158	121,731,444	-2.67%
2025-11-18	37.27	37.79	36.50	36.73	26.16	qfq	3,794,201	140,523,327	-2.42%
2025-11-17	38.60	39.94	37.03	37.64	26.81	qfq	4,783,137	183,088,964	-2.81%
2025-11-14	37.60	39.69	36.01	38.73	27.59	qfq	5,238,490	200,640,065	1.15%
2025-11-13	37.02	38.48	35.92	38.29	27.27	qfq	5,123,321	192,767,357	4.47%
2025-11-12	36.63	37.18	35.51	36.65	26.11	qfq	3,238,288	118,022,650	1.30%
2025-11-11	35.85	36.94	35.00	36.18	25.77	qfq	3,977,417	143,496,552	0.84%
2025-11-10	33.64	36.00	33.30	35.88	25.56	qfq	6,098,879	211,396,916	7.68%
2025-11-07	33.21	33.73	33.05	33.32	23.73	qfq	2,414,650	80,526,664	-0.86%
2025-11-06	33.34	34.55	33.03	33.61	23.94	qfq	4,515,390	152,418,814	0.12%
2025-11-05	32.08	34.19	32.00	33.57	23.91	qfq	5,865,473	195,388,714	2.91%
2025-11-04	32.99	33.00	32.23	32.62	23.24	qfq	2,604,875	84,742,244	-0.18%
2025-11-03	31.60	33.19	31.05	32.68	23.28	qfq	5,630,531	181,730,417	2.54%
2025-10-31	31.32	32.22	30.89	31.87	22.70	qfq	3,167,866	100,201,807	1.76%
2025-10-30	31.96	32.25	31.30	31.32	22.31	qfq	3,266,771	103,827,930	-1.54%
2025-10-29	32.37	32.88	31.75	31.81	22.66	qfq	2,157,242	69,079,401	-1.33%
2025-10-28	32.99	32.99	32.02	32.24	22.96	qfq	2,396,202	77,403,494	-0.83%
2025-10-27	32.60	33.17	31.91	32.51	23.16	qfq	3,573,597	116,432,523	0.81%
2025-10-24	30.19	32.50	29.70	32.25	22.97	qfq	6,506,677	205,613,665	8.44%
2025-10-23	29.88	29.89	28.91	29.74	21.18	qfq	2,235,499	65,830,994	0.51%
2025-10-22	29.23	29.87	28.62	29.59	21.08	qfq	2,255,919	66,206,910	1.16%
2025-10-21	28.65	29.43	28.50	29.25	20.83	qfq	2,162,537	62,755,252	2.34%
2025-10-20	28.78	29.50	28.23	28.58	20.36	qfq	1,960,809	56,450,993	0.67%
2025-10-17	30.35	30.35	28.30	28.39	20.22	qfq	3,874,126	112,251,485	-5.71%
2025-10-16	30.97	31.00	30.05	30.11	21.45	qfq	2,351,263	71,430,888	-1.83%
2025-10-15	29.85	30.70	29.45	30.67	21.85	qfq	3,358,775	101,606,747	2.58%
2025-10-14	32.26	32.49	29.89	29.90	21.30	qfq	5,553,793	172,134,741	-4.99%
2025-10-13	28.82	31.92	28.58	31.47	22.42	qfq	6,014,598	182,093,845	3.79%
2025-10-10	31.94	31.94	30.10	30.32	21.60	qfq	5,052,558	155,124,256	-2.23%
2025-10-09	30.08	31.31	29.70	31.01	22.09	qfq	5,143,080	157,458,421	2.78%
2025-09-30	29.30	30.17	28.66	30.17	21.49	qfq	4,632,446	136,802,047	1.55%
2025-09-29	30.30	30.30	29.60	29.71	21.16	qfq	4,139,919	123,703,499	-0.80%
2025-09-26	29.95	31.50	29.58	29.95	21.33	qfq	5,219,592	159,293,712	0.17%
2025-09-25	30.50	30.50	29.34	29.90	21.30	qfq	4,514,386	134,950,240	-0.83%
2025-09-24	29.10	30.28	28.66	30.15	21.48	qfq	4,555,999	134,986,046	3.97%
2025-09-23	29.11	29.46	28.27	29.00	20.66	qfq	4,449,307	128,156,611	-0.75%
2025-09-22	29.70	29.70	28.73	29.22	20.81	qfq	4,142,305	120,789,523	-0.17%
2025-09-19	29.11	30.13	28.91	29.27	20.85	qfq	4,549,336	133,968,773	2.06%
2025-09-18	30.01	30.56	28.22	28.68	20.43	qfq	9,027,254	266,650,058	-4.56%
2025-09-17	28.20	30.39	27.98	30.05	21.40	qfq	8,411,892	246,634,563	6.56%
2025-09-16	26.67	28.44	26.05	28.20	20.09	qfq	8,808,286	243,595,045	6.50%
2025-09-15	25.48	26.76	25.14	26.48	18.86	qfq	5,629,140	147,495,795	5.12%
2025-09-12	25.50	25.63	24.98	25.19	17.94	qfq	3,049,970	76,973,708	-2.29%
2025-09-11	24.80	26.35	24.38	25.78	18.36	qfq	4,245,115	108,325,515	4.46%
2025-09-10	25.19	25.36	24.56	24.68	17.58	qfq	1,984,056	49,340,814	-1.56%
2025-09-09	24.89	25.61	24.55	25.07	17.86	qfq	3,644,958	91,345,203	1.21%
2025-09-08	24.70	25.26	24.32	24.77	17.64	qfq	2,991,484	74,170,451	1.27%
2025-09-05	23.79	24.55	23.65	24.46	17.42	qfq	3,071,939	74,348,026	3.47%
2025-09-04	24.10	24.40	23.21	23.64	16.84	qfq	3,923,075	93,821,590	-1.58%
2025-09-03	24.08	24.44	23.80	24.02	17.11	qfq	2,836,037	68,212,324	-0.25%
2025-09-02	24.97	24.97	23.66	24.08	17.15	qfq	4,900,889	118,447,947	-3.56%
2025-09-01	25.29	26.06	24.83	24.97	17.79	qfq	4,682,637	117,739,313	-1.27%
2025-08-29	26.22	26.48	24.88	25.29	18.01	qfq	5,377,742	136,272,957	-1.37%
2025-08-28	25.53	25.92	24.80	25.64	18.26	qfq	4,705,749	118,882,041	0.43%
2025-08-27	27.10	27.25	25.52	25.53	18.18	qfq	5,383,362	141,792,725	-4.67%
2025-08-26	25.86	27.30	25.66	26.78	19.08	qfq	6,450,801	172,565,635	3.84%
2025-08-25	26.13	26.34	25.64	25.79	18.37	qfq	3,580,158	92,737,110	-1.26%
2025-08-22	25.63	26.20	25.44	26.12	18.61	qfq	2,084,472	53,711,945	1.04%
2025-08-21	26.10	26.48	25.38	25.85	18.41	qfq	3,264,650	84,007,278	-0.46%
2025-08-20	25.89	26.26	25.52	25.97	18.50	qfq	2,370,196	61,067,344	0.31%
2025-08-19	26.25	26.72	25.63	25.89	18.44	qfq	2,766,162	72,212,573	-1.37%
2025-08-18	25.33	26.63	24.90	26.25	18.70	qfq	5,274,268	136,602,128	3.39%
2025-08-15	24.87	25.66	24.72	25.39	18.09	qfq	3,046,905	77,151,050	2.05%
2025-08-14	25.43	25.57	24.70	24.88	17.72	qfq	5,169,816	129,375,873	-2.66%
2025-08-13	26.42	26.90	24.80	25.56	18.21	qfq	7,550,546	192,972,123	-3.33%
2025-08-12	26.98	27.08	26.38	26.44	18.83	qfq	2,797,610	74,412,899	-1.93%
2025-08-11	26.52	27.90	26.52	26.96	19.20	qfq	2,755,045	75,047,480	-0.04%
2025-08-08	26.80	27.03	26.50	26.97	19.21	qfq	1,743,552	46,674,137	0.60%
2025-08-07	27.46	27.54	26.76	26.81	19.10	qfq	2,188,906	59,152,486	-2.37%
2025-08-06	27.45	27.65	27.15	27.46	19.56	qfq	1,533,222	42,041,752	0.70%
2025-08-05	27.64	28.08	27.21	27.27	19.42	qfq	2,407,373	66,379,188	-1.34%
2025-08-04	26.50	27.66	26.50	27.64	19.69	qfq	2,200,381	59,908,964	3.44%
2025-08-01	26.71	26.96	26.51	26.72	19.03	qfq	950,439	25,413,695	0.53%
2025-07-31	26.70	27.27	26.46	26.58	18.93	qfq	1,828,880	49,026,935	0.08%
2025-07-30	27.10	27.10	26.35	26.56	18.92	qfq	1,764,873	47,004,688	-1.37%
2025-07-29	26.60	27.38	26.60	26.93	19.18	qfq	1,987,588	53,730,425	0.19%
2025-07-28	27.32	27.55	26.70	26.88	19.15	qfq	3,380,929	91,175,137	-2.33%
2025-07-25	27.78	27.78	27.08	27.52	19.60	qfq	2,225,056	61,094,533	-0.94%
2025-07-24	26.80	28.04	26.66	27.78	19.79	qfq	3,513,460	96,191,295	2.81%
2025-07-23	27.13	27.40	26.66	27.02	19.25	qfq	2,423,118	65,317,385	-0.41%
2025-07-22	27.59	27.72	27.01	27.13	19.32	qfq	2,917,723	79,497,792	-1.67%
2025-07-21	26.04	27.66	26.04	27.59	19.65	qfq	5,064,014	137,900,173	5.95%
2025-07-18	24.20	26.13	24.20	26.04	18.55	qfq	4,773,055	122,264,580	4.66%
2025-07-17	24.78	25.17	24.60	24.88	17.72	qfq	1,851,558	46,073,615	0.53%
2025-07-16	24.63	24.83	24.40	24.75	17.63	qfq	2,153,477	53,091,091	0.41%
2025-07-15	24.80	25.27	24.24	24.65	17.56	qfq	3,410,183	83,956,138	-1.24%
2025-07-14	25.61	25.70	24.83	24.96	17.78	qfq	3,075,005	77,193,805	-1.85%
2025-07-11	25.33	25.71	25.10	25.43	18.11	qfq	2,905,012	73,983,874	0.32%
2025-07-10	25.96	26.58	25.01	25.35	18.06	qfq	5,698,815	145,642,008	-4.66%
2025-07-09	26.00	27.96	25.82	26.59	18.94	qfq	6,074,283	163,416,368	2.31%
2025-07-08	24.99	26.35	24.99	25.99	18.51	qfq	4,275,877	110,252,181	3.22%
2025-07-07	25.33	25.33	24.37	25.18	17.94	qfq	4,162,403	102,880,511	0.16%
2025-07-04	25.28	25.65	24.95	25.14	17.91	qfq	3,232,458	81,559,023	-1.26%
2025-07-03	24.45	25.50	24.20	25.46	18.14	qfq	5,280,477	132,833,057	4.30%
2025-07-02	24.01	24.54	23.60	24.41	17.39	qfq	3,420,415	82,676,991	0.66%
2025-07-01	23.78	24.36	23.51	24.25	17.27	qfq	4,720,604	113,762,711	1.98%
2025-06-30	22.20	24.62	22.00	23.78	16.94	qfq	10,213,204	244,190,314	8.44%
2025-06-27	20.88	22.15	20.69	21.93	15.62	qfq	7,130,201	154,927,630	4.98%
2025-06-26	21.28	21.35	20.40	20.89	14.88	qfq	4,368,399	91,412,719	-0.43%
2025-06-25	21.03	21.13	20.71	20.98	14.94	qfq	3,063,525	64,025,186	0.19%
2025-06-24	20.75	21.03	20.60	20.94	14.92	qfq	3,180,030	66,217,178	0.92%
2025-06-23	20.35	20.78	20.00	20.75	14.78	qfq	2,783,575	56,369,701	1.52%
2025-06-20	20.52	20.90	20.20	20.44	14.56	qfq	2,160,786	44,203,846	-0.58%
2025-06-19	21.18	21.55	20.36	20.56	14.64	qfq	3,662,982	76,002,929	-3.56%
2025-06-18	20.99	21.58	20.93	21.32	15.19	qfq	3,040,926	64,522,890	0.28%
2025-06-17	21.90	22.20	20.72	21.26	15.14	qfq	5,450,113	116,482,467	-2.70%
2025-06-16	20.40	21.96	20.00	21.85	15.56	qfq	6,025,070	128,095,211	9.25%
2025-06-13	20.48	21.08	20.00	20.00	14.25	qfq	2,735,783	55,924,798	-2.91%
2025-06-12	20.45	20.83	20.38	20.60	14.67	qfq	2,000,813	41,207,244	0.59%
2025-06-11	20.35	20.62	19.92	20.48	14.59	qfq	2,583,674	52,531,331	2.14%
2025-06-10	20.22	20.99	19.88	20.05	14.28	qfq	4,632,897	94,381,978	-0.69%
2025-06-09	19.00	20.23	18.90	20.19	14.38	qfq	5,170,119	101,958,091	5.10%
2025-06-06	18.80	19.30	18.50	19.21	13.68	qfq	2,739,333	52,058,343	-32.74%
2025-06-05	28.78	28.99	28.10	28.56	13.41	qfq	1,866,086	53,096,427	-0.76%
2025-06-04	28.42	29.60	28.04	28.78	13.52	qfq	2,698,443	78,128,147	0.88%
2025-06-03	28.46	29.25	28.30	28.53	13.40	qfq	1,939,973	55,798,191	0.28%
2025-05-30	27.80	29.00	27.80	28.45	13.36	qfq	2,329,516	66,384,855	1.75%
2025-05-29	27.89	27.96	27.17	27.96	13.13	qfq	1,674,111	46,098,999	1.19%
2025-05-28	27.98	28.16	27.45	27.63	12.98	qfq	1,315,455	36,425,621	-1.25%
2025-05-27	27.46	28.00	26.50	27.98	13.14	qfq	2,239,839	61,188,776	1.89%
2025-05-26	28.69	28.71	27.33	27.46	12.90	qfq	3,124,504	86,915,580	-4.65%
2025-05-23	28.46	29.30	28.38	28.80	13.53	qfq	1,960,098	56,536,691	1.23%
2025-05-22	28.55	29.30	28.38	28.45	13.36	qfq	1,977,254	56,942,047	-0.70%
2025-05-21	28.70	28.86	28.09	28.65	13.46	qfq	1,698,304	48,334,624	0.07%
2025-05-20	28.75	28.90	28.18	28.63	13.45	qfq	1,570,659	44,852,302	-0.42%
2025-05-19	28.99	29.99	28.41	28.75	13.50	qfq	2,808,661	81,651,967	0.91%
2025-05-16	27.91	29.20	27.80	28.49	13.38	qfq	2,104,215	59,960,118	1.24%
2025-05-15	29.10	29.26	27.91	28.14	13.22	qfq	3,313,548	94,355,403	-4.29%
2025-05-14	30.40	30.42	28.73	29.40	13.81	qfq	3,412,031	100,338,074	-2.23%
2025-05-13	30.00	30.45	29.41	30.07	14.12	qfq	3,257,892	97,514,267	0.33%
2025-05-12	29.96	31.11	29.32	29.97	14.08	qfq	4,544,977	137,232,145	-0.37%
2025-05-09	30.65	30.90	29.44	30.08	14.13	qfq	3,352,834	100,700,329	-2.84%
2025-05-08	30.50	31.19	30.10	30.96	14.54	qfq	2,995,455	91,661,641	0.85%
2025-05-07	29.32	31.44	29.32	30.70	14.42	qfq	4,336,242	132,960,551	4.78%
2025-05-06	28.38	29.31	27.35	29.30	13.76	qfq	3,800,244	108,665,811	2.88%
2025-04-30	28.54	28.91	28.00	28.48	13.38	qfq	2,064,470	58,587,617	-0.28%
2025-04-29	27.77	28.76	27.77	28.56	13.41	qfq	2,396,294	67,921,111	3.25%
2025-04-28	30.00	30.11	27.50	27.66	12.99	qfq	5,955,267	168,732,084	-6.36%
2025-04-25	28.63	29.69	28.37	29.54	13.87	qfq	3,319,462	96,643,882	3.69%
2025-04-24	28.50	28.77	27.90	28.49	13.38	qfq	2,594,058	73,891,100	0.81%
2025-04-23	28.20	28.80	27.67	28.26	13.27	qfq	3,073,541	86,654,043	-0.14%
2025-04-22	27.27	28.66	27.04	28.30	13.29	qfq	3,546,938	99,728,870	3.36%
2025-04-21	26.66	27.58	26.10	27.38	12.86	qfq	2,653,775	71,756,100	3.91%
2025-04-18	26.90	27.24	25.93	26.35	12.38	qfq	2,077,334	54,980,315	-0.75%
2025-04-17	26.62	27.39	26.36	26.55	12.47	qfq	2,239,564	60,205,125	0.26%
2025-04-16	27.25	27.39	26.20	26.48	12.44	qfq	2,082,990	55,547,283	-2.83%
2025-04-15	27.50	27.61	26.40	27.25	12.80	qfq	3,939,314	106,197,145	-0.26%
2025-04-14	26.21	27.43	26.00	27.32	12.83	qfq	5,486,475	147,423,695	5.44%
2025-04-11	24.86	26.21	24.19	25.91	12.17	qfq	5,829,773	148,763,760	5.50%
2025-04-10	22.50	24.94	22.50	24.56	11.54	qfq	5,982,512	144,653,282	11.03%
2025-04-09	19.80	22.50	18.91	22.12	10.39	qfq	5,127,271	107,426,363	7.43%
2025-04-08	20.10	21.40	20.00	20.59	9.67	qfq	4,009,507	82,576,080	1.18%
2025-04-07	22.00	23.39	19.10	20.35	9.56	qfq	7,157,752	151,398,887	-14.78%
2025-04-03	25.12	25.79	23.78	23.88	11.22	qfq	4,141,417	101,934,550	-5.91%
2025-04-02	25.82	26.20	25.12	25.38	11.92	qfq	3,522,829	89,791,756	-1.63%
2025-04-01	26.05	26.98	25.79	25.80	12.12	qfq	2,634,961	69,405,370	-1.60%
2025-03-31	26.69	27.17	25.98	26.22	12.32	qfq	3,698,668	97,646,270	-3.60%
2025-03-28	26.55	27.99	26.50	27.20	12.78	qfq	5,806,546	159,078,086	3.90%
2025-03-27	25.78	26.39	25.27	26.18	12.30	qfq	2,844,641	74,038,072	1.39%
2025-03-26	26.01	27.20	25.60	25.82	12.13	qfq	3,553,845	93,038,383	-2.57%
2025-03-25	25.90	26.98	25.71	26.50	12.45	qfq	6,014,766	158,319,052	2.91%
2025-03-24	25.70	25.90	24.80	25.75	12.09	qfq	3,596,039	91,467,417	0.04%
2025-03-21	25.66	26.20	24.01	25.74	12.09	qfq	6,172,809	154,631,782	1.18%
2025-03-20	25.53	25.92	25.20	25.44	11.95	qfq	2,754,036	70,478,746	0.24%
2025-03-19	25.38	25.84	25.00	25.38	11.92	qfq	3,186,314	81,135,589	0.32%
2025-03-18	25.30	25.69	24.88	25.30	11.88	qfq	3,818,831	96,775,466	0.00%
2025-03-17	23.31	26.00	23.31	25.30	11.88	qfq	6,191,257	154,455,296	8.54%
2025-03-14	22.19	23.55	22.18	23.31	10.95	qfq	3,293,829	76,100,944	2.51%
2025-03-13	23.00	23.39	21.91	22.74	10.68	qfq	4,003,930	89,966,701	-2.02%
2025-03-12	23.20	23.39	22.77	23.21	10.90	qfq	2,256,952	52,258,926	1.35%
2025-03-11	22.93	23.38	22.54	22.90	10.76	qfq	3,683,157	84,386,200	-1.84%
2025-03-10	23.75	24.17	22.90	23.33	10.96	qfq	2,978,166	69,334,173	-2.79%
2025-03-07	24.80	24.80	23.82	24.00	11.27	qfq	3,508,755	85,475,842	-3.23%
2025-03-06	23.38	24.80	23.38	24.80	11.65	qfq	5,398,300	131,194,708	6.71%
2025-03-05	23.22	23.41	22.62	23.24	10.92	qfq	3,694,350	84,900,218	-0.68%
2025-03-04	23.42	23.99	23.10	23.40	10.99	qfq	3,394,071	79,646,230	-0.85%
2025-03-03	23.50	23.95	23.26	23.60	11.08	qfq	3,372,531	79,595,409	0.68%
2025-02-28	24.65	24.75	22.89	23.44	11.01	qfq	7,773,472	182,966,014	-6.24%
2025-02-27	26.81	27.08	24.80	25.00	11.74	qfq	10,778,207	277,934,127	-7.68%
2025-02-26	23.05	27.27	23.05	27.08	12.72	qfq	7,753,094	194,392,820	17.48%
2025-02-25	22.67	23.26	22.21	23.05	10.83	qfq	3,983,601	91,150,062	1.19%
2025-02-24	22.20	23.12	22.20	22.78	10.70	qfq	4,154,874	94,524,017	1.42%
2025-02-21	22.30	22.84	22.17	22.46	10.55	qfq	4,931,138	110,897,067	0.58%
2025-02-20	21.22	22.71	21.22	22.33	10.49	qfq	5,721,276	126,764,316	4.44%
2025-02-19	21.00	21.81	20.81	21.38	10.04	qfq	3,231,120	68,878,708	2.10%
2025-02-18	20.85	21.25	20.50	20.94	9.84	qfq	3,168,121	66,251,692	0.05%
2025-02-17	21.09	21.58	20.53	20.93	9.83	qfq	5,964,264	125,730,857	0.63%
2025-02-14	20.46	21.28	20.07	20.80	9.77	qfq	4,673,009	96,789,201	4.05%
2025-02-13	20.40	20.51	19.96	19.99	9.39	qfq	2,856,181	57,641,288	-1.82%
2025-02-12	20.25	20.69	20.14	20.36	9.56	qfq	3,198,878	65,043,511	-1.07%
2025-02-11	19.94	20.73	19.62	20.58	9.67	qfq	5,919,252	121,008,651	3.63%
2025-02-10	18.92	20.48	18.68	19.86	9.33	qfq	5,546,072	109,171,665	5.19%
2025-02-07	19.11	19.18	18.67	18.88	8.87	qfq	2,277,660	43,177,267	-1.15%
2025-02-06	19.00	19.17	18.70	19.10	8.97	qfq	2,551,727	48,229,005	-0.16%
2025-02-05	19.40	19.55	18.83	19.13	8.99	qfq	1,814,251	34,648,367	-0.36%
2025-01-27	19.73	19.73	19.20	19.20	9.02	qfq	2,002,227	38,798,302	-2.04%
2025-01-24	18.90	19.73	18.71	19.60	9.21	qfq	2,873,848	55,891,506	3.65%
2025-01-23	19.09	19.14	18.70	18.91	8.88	qfq	1,988,086	37,656,683	-0.11%
2025-01-22	18.95	19.07	18.69	18.93	8.89	qfq	1,638,298	30,941,757	0.48%
2025-01-21	18.80	18.93	18.31	18.84	8.85	qfq	1,793,607	33,451,508	0.80%
2025-01-20	18.45	19.09	18.30	18.69	8.78	qfq	2,402,507	44,967,564	1.30%
2025-01-17	18.33	18.69	18.15	18.45	8.67	qfq	1,734,292	31,940,465	-0.59%
2025-01-16	17.76	18.59	17.68	18.56	8.72	qfq	2,807,293	51,171,764	4.80%
2025-01-15	17.38	18.09	17.25	17.71	8.32	qfq	2,304,799	40,804,807	1.78%
2025-01-14	16.70	17.50	16.59	17.40	8.17	qfq	1,914,004	33,067,066	4.44%
2025-01-13	16.32	16.68	16.01	16.66	7.82	qfq	756,258	12,361,123	2.08%
2025-01-10	16.68	16.76	16.32	16.32	7.67	qfq	721,856	11,900,046	-1.69%
2025-01-09	16.58	16.89	16.51	16.60	7.80	qfq	858,053	14,332,355	-0.36%
2025-01-08	17.08	17.08	16.06	16.66	7.82	qfq	1,407,646	23,218,774	-2.17%
2025-01-07	16.37	17.04	16.37	17.03	8.00	qfq	1,138,011	19,089,491	4.48%
2025-01-06	16.29	16.60	15.96	16.30	7.66	qfq	801,718	13,071,863	0.00%
2025-01-03	16.77	16.93	16.27	16.30	7.66	qfq	1,025,021	17,016,674	-2.80%
2025-01-02	17.02	17.42	16.60	16.77	7.88	qfq	1,444,227	24,600,378	-1.47%
2024-12-31	17.76	17.85	17.00	17.02	7.99	qfq	1,485,345	25,551,359	-3.73%
2024-12-30	18.10	18.20	17.46	17.68	8.30	qfq	1,343,220	23,917,433	-1.50%
2024-12-27	17.88	18.26	17.76	17.95	8.43	qfq	1,355,833	24,515,020	0.39%
2024-12-26	17.51	18.17	17.42	17.88	8.40	qfq	1,886,502	33,763,071	2.29%
2024-12-25	17.40	17.86	17.20	17.48	8.21	qfq	1,411,512	24,805,911	0.00%
2024-12-24	17.99	18.00	16.91	17.48	8.21	qfq	2,267,867	39,345,330	-1.30%
2024-12-23	17.87	18.59	17.59	17.71	8.32	qfq	2,852,400	51,325,001	0.17%
2024-12-20	17.35	17.88	17.25	17.68	8.30	qfq	1,029,794	18,137,454	1.90%
2024-12-19	17.25	17.40	17.00	17.35	8.15	qfq	1,224,107	21,074,673	0.29%
2024-12-18	17.20	17.43	17.01	17.30	8.13	qfq	1,109,233	19,131,987	0.00%
2024-12-17	17.95	18.35	17.28	17.30	8.13	qfq	1,698,127	29,946,264	-4.05%
2024-12-16	18.23	18.47	17.80	18.03	8.47	qfq	1,307,953	23,586,563	-0.93%
2024-12-13	18.62	18.62	18.08	18.20	8.55	qfq	1,623,984	29,651,675	-1.89%
2024-12-12	18.79	18.83	18.30	18.55	8.71	qfq	1,544,743	28,602,782	-1.01%
2024-12-11	18.43	18.75	18.43	18.74	8.80	qfq	1,519,205	28,260,181	1.68%
2024-12-10	19.15	19.23	18.38	18.43	8.66	qfq	1,742,775	32,658,099	-0.22%
2024-12-09	18.56	18.70	18.25	18.47	8.68	qfq	1,147,580	21,149,224	0.49%
2024-12-06	18.72	18.72	18.10	18.38	8.63	qfq	1,445,690	26,440,092	-0.33%
2024-12-05	18.13	18.79	18.07	18.44	8.61	qfq	1,777,219	32,864,714	1.60%
2024-12-04	18.80	18.80	18.06	18.15	8.48	qfq	2,135,308	39,253,404	-3.46%
2024-12-03	19.19	19.19	18.65	18.80	8.78	qfq	1,769,748	33,247,231	-1.57%
2024-12-02	18.77	19.11	18.63	19.10	8.92	qfq	1,852,158	34,986,643	1.60%
2024-11-29	18.75	19.16	18.64	18.80	8.78	qfq	1,962,430	37,037,354	-0.11%
2024-11-28	18.93	19.33	18.72	18.82	8.79	qfq	1,589,976	30,222,092	-0.37%
2024-11-27	18.70	18.92	18.10	18.89	8.82	qfq	1,873,771	34,730,852	0.48%
2024-11-26	18.77	19.29	18.77	18.80	8.78	qfq	1,477,251	27,959,169	1.13%
2024-11-25	18.72	18.74	18.01	18.59	8.68	qfq	1,828,945	33,594,579	1.70%
2024-11-22	18.79	19.59	18.21	18.28	8.54	qfq	3,316,570	63,015,369	-2.25%
2024-11-21	18.73	19.26	18.47	18.70	8.74	qfq	2,168,435	40,922,779	-0.85%
2024-11-20	18.73	19.12	18.31	18.86	8.81	qfq	2,446,389	45,873,526	1.40%
2024-11-19	18.28	18.68	18.00	18.60	8.69	qfq	2,195,386	40,366,229	3.10%
2024-11-18	19.20	19.27	17.84	18.04	8.43	qfq	3,118,266	57,549,522	-6.53%
2024-11-15	19.62	20.19	19.29	19.30	9.02	qfq	2,972,947	58,538,977	-0.82%
2024-11-14	20.29	20.32	19.44	19.46	9.09	qfq	2,583,390	51,362,807	-4.14%
2024-11-13	20.76	21.19	19.80	20.30	9.48	qfq	4,292,508	87,109,957	-3.43%
2024-11-12	21.79	21.90	20.90	21.02	9.82	qfq	4,239,902	90,097,278	-2.37%
2024-11-11	20.90	21.97	20.30	21.53	10.06	qfq	7,581,940	161,206,131	5.64%
2024-11-08	19.68	21.07	19.60	20.38	9.52	qfq	8,653,402	176,213,279	6.70%
2024-11-07	19.46	19.46	18.68	19.10	8.92	qfq	3,700,799	70,164,260	-1.85%
2024-11-06	18.37	19.71	18.01	19.46	9.09	qfq	6,680,967	126,758,942	6.11%
2024-11-05	17.63	18.45	17.55	18.34	8.57	qfq	2,579,959	46,834,549	3.44%
2024-11-04	17.20	17.78	17.12	17.73	8.28	qfq	1,358,355	23,877,467	2.72%
2024-11-01	18.12	18.16	17.20	17.26	8.06	qfq	1,636,417	28,861,569	-4.54%
2024-10-31	17.72	18.14	17.50	18.08	8.45	qfq	1,592,371	28,545,270	2.73%
2024-10-30	17.74	17.94	17.40	17.60	8.22	qfq	1,686,483	29,813,727	-0.90%
2024-10-29	18.47	18.58	17.72	17.76	8.30	qfq	1,581,937	28,581,410	-3.11%
2024-10-28	18.16	18.39	18.07	18.33	8.56	qfq	1,450,481	26,464,419	0.94%
2024-10-25	17.97	18.32	17.97	18.16	8.48	qfq	1,293,030	23,454,780	0.89%
2024-10-24	18.00	18.22	17.73	18.00	8.41	qfq	1,750,423	31,478,457	0.67%
2024-10-23	17.97	18.45	17.80	17.88	8.35	qfq	1,937,842	35,247,551	-0.83%
2024-10-22	18.32	18.44	17.82	18.03	8.42	qfq	1,608,840	29,146,750	-1.31%
2024-10-21	18.10	18.58	17.88	18.27	8.53	qfq	2,409,007	43,980,557	1.50%
2024-10-18	17.39	18.34	17.20	18.00	8.41	qfq	2,320,280	41,729,828	3.45%
2024-10-17	17.52	18.00	17.40	17.40	8.13	qfq	1,552,153	27,497,883	0.17%
2024-10-16	17.60	17.69	17.17	17.37	8.11	qfq	1,401,896	24,438,629	-2.14%
2024-10-15	17.40	18.28	17.14	17.75	8.29	qfq	2,789,306	49,771,554	1.95%
2024-10-14	16.64	17.42	16.38	17.41	8.13	qfq	1,451,215	24,579,256	5.13%
2024-10-11	17.31	17.72	16.40	16.56	7.74	qfq	1,857,914	31,251,802	-5.64%
2024-10-10	17.95	18.27	17.40	17.55	8.20	qfq	2,196,670	39,077,725	0.23%
2024-10-09	18.70	18.83	17.20	17.51	8.18	qfq	3,587,821	65,165,653	-9.74%
2024-10-08	21.09	21.09	17.85	19.40	9.06	qfq	6,666,142	128,066,451	10.29%
2024-09-30	16.30	17.77	16.10	17.59	8.22	qfq	3,796,011	64,383,412	13.12%
2024-09-27	15.17	15.90	15.14	15.55	7.26	qfq	1,372,385	21,383,151	3.39%
2024-09-26	14.79	15.05	14.64	15.04	7.03	qfq	1,588,514	23,735,430	0.87%
2024-09-25	14.82	15.34	14.58	14.91	6.96	qfq	1,759,266	26,263,237	1.71%
2024-09-24	14.15	14.80	13.96	14.66	6.85	qfq	973,208	13,983,302	3.53%
2024-09-23	14.42	14.69	14.03	14.16	6.61	qfq	850,320	12,112,447	-2.34%
2024-09-20	15.00	15.00	14.43	14.50	6.77	qfq	676,609	9,839,362	-1.49%
2024-09-19	14.96	15.06	14.67	14.72	6.88	qfq	454,944	6,752,091	0.00%
2024-09-18	15.17	15.17	14.60	14.72	6.88	qfq	702,121	10,394,485	-2.90%
2024-09-13	15.35	15.78	15.16	15.16	7.08	qfq	807,378	12,453,865	-0.13%
2024-09-12	15.18	15.47	15.18	15.18	7.09	qfq	919,340	14,091,244	-0.07%
2024-09-11	15.10	15.28	14.90	15.19	7.10	qfq	387,333	5,866,314	0.60%
2024-09-10	14.71	15.11	14.71	15.10	7.05	qfq	334,800	4,994,426	1.82%
2024-09-09	15.00	15.14	14.75	14.83	6.93	qfq	401,011	5,983,580	-1.26%
2024-09-06	15.29	15.34	15.00	15.02	7.02	qfq	427,956	6,495,179	-2.34%
2024-09-05	15.39	15.51	15.28	15.38	7.18	qfq	373,560	5,743,885	-0.06%
2024-09-04	15.23	15.53	15.19	15.39	7.19	qfq	535,354	8,238,554	-0.39%
2024-09-03	15.00	15.53	15.00	15.45	7.22	qfq	884,360	13,579,341	2.39%
2024-09-02	15.21	15.35	15.00	15.09	7.05	qfq	640,109	9,735,855	-0.79%
2024-08-30	15.12	15.45	14.97	15.21	7.11	qfq	898,163	13,735,453	1.20%
2024-08-29	14.66	15.19	14.42	15.03	7.02	qfq	1,052,609	15,714,717	2.95%
2024-08-28	14.50	14.76	14.40	14.60	6.82	qfq	436,397	6,367,881	0.48%
2024-08-27	14.91	14.97	14.46	14.53	6.79	qfq	620,308	9,050,195	-2.55%
2024-08-26	14.85	15.13	14.73	14.91	6.96	qfq	877,549	13,080,895	-0.33%
2024-08-23	14.71	15.07	14.44	14.96	6.99	qfq	998,066	14,776,607	0.13%
2024-08-22	14.80	15.18	14.70	14.94	6.98	qfq	970,278	14,568,163	1.22%
2024-08-21	15.27	15.27	14.65	14.76	6.89	qfq	879,293	13,063,096	-1.93%
2024-08-20	15.08	15.55	14.99	15.05	7.03	qfq	1,608,863	24,444,797	0.53%
2024-08-19	14.88	16.10	14.69	14.97	6.99	qfq	1,936,020	29,359,487	2.89%
2024-08-16	14.68	14.80	14.50	14.55	6.80	qfq	483,638	7,084,750	-0.68%
2024-08-15	15.00	15.00	14.44	14.65	6.84	qfq	615,065	9,000,523	-0.88%
2024-08-14	14.87	15.11	14.44	14.78	6.90	qfq	558,402	8,320,543	0.41%
2024-08-13	14.43	14.73	14.22	14.72	6.88	qfq	356,086	5,179,792	2.58%
2024-08-12	14.87	14.92	14.23	14.35	6.70	qfq	796,403	11,502,442	-2.51%
2024-08-09	14.89	15.00	14.68	14.72	6.88	qfq	266,971	3,958,735	-0.54%
2024-08-08	15.08	15.08	14.56	14.80	6.91	qfq	608,520	8,974,399	-1.86%
2024-08-07	15.19	15.39	14.94	15.08	7.04	qfq	563,254	8,530,430	0.47%
2024-08-06	14.67	15.28	14.41	15.01	7.01	qfq	952,149	14,203,116	3.66%
2024-08-05	14.97	15.02	14.28	14.48	6.76	qfq	1,127,449	16,523,435	-2.82%
2024-08-02	15.98	15.98	14.90	14.90	6.96	qfq	2,501,488	38,546,517	-7.68%
2024-08-01	15.58	16.97	15.58	16.14	7.54	qfq	3,144,813	50,915,655	1.64%
2024-07-31	15.44	15.93	15.40	15.88	7.42	qfq	1,463,359	22,900,349	1.93%
2024-07-30	14.52	16.33	14.50	15.58	7.28	qfq	1,751,190	27,015,361	6.13%
2024-07-29	14.52	14.81	14.48	14.68	6.86	qfq	487,806	7,167,492	0.96%
2024-07-26	14.47	14.60	14.31	14.54	6.79	qfq	302,024	4,376,949	2.11%
2024-07-25	14.11	14.48	13.96	14.24	6.65	qfq	321,023	4,563,143	0.56%
2024-07-24	14.43	14.55	14.15	14.16	6.61	qfq	423,571	6,043,771	-2.28%
2024-07-23	14.82	14.83	14.44	14.49	6.77	qfq	332,960	4,868,447	-1.70%
2024-07-22	14.86	14.90	14.71	14.74	6.89	qfq	319,538	4,728,125	0.20%
2024-07-19	14.22	14.84	14.16	14.71	6.87	qfq	346,452	5,071,898	1.94%
2024-07-18	14.21	14.51	14.11	14.43	6.74	qfq	404,271	5,772,641	0.07%
2024-07-17	14.50	14.85	14.15	14.42	6.74	qfq	594,394	8,583,917	-1.44%
2024-07-16	14.81	15.10	14.55	14.63	6.83	qfq	443,409	6,528,605	-1.88%
2024-07-15	15.23	15.35	14.83	14.91	6.96	qfq	368,237	5,529,547	-2.68%
2024-07-12	15.58	15.69	15.30	15.32	7.16	qfq	420,522	6,483,451	-1.23%
2024-07-11	15.49	15.65	15.35	15.51	7.25	qfq	416,232	6,467,040	2.58%
2024-07-10	15.28	15.45	15.04	15.12	7.06	qfq	382,125	5,833,892	-0.98%
2024-07-09	14.96	15.31	14.61	15.27	7.13	qfq	633,584	9,506,775	2.07%
2024-07-08	15.48	15.70	14.88	14.96	6.99	qfq	589,279	8,933,270	-3.86%
2024-07-05	15.50	15.98	15.34	15.56	7.27	qfq	348,128	5,405,053	0.19%
2024-07-04	15.81	16.06	15.52	15.53	7.25	qfq	554,094	8,704,478	-2.57%
2024-07-03	16.26	16.66	15.88	15.94	7.45	qfq	996,103	16,047,858	-3.16%
2024-07-02	16.53	16.60	16.34	16.46	7.69	qfq	482,859	7,947,161	0.06%
2024-07-01	16.83	17.18	16.18	16.45	7.68	qfq	1,201,811	19,792,225	-2.84%
2024-06-28	16.82	17.35	16.65	16.93	7.91	qfq	1,243,523	21,246,462	1.80%
2024-06-27	16.99	17.05	16.55	16.63	7.77	qfq	548,070	9,207,326	-1.48%
2024-06-26	16.31	16.96	16.12	16.88	7.89	qfq	635,399	10,581,997	3.37%
2024-06-25	16.49	16.88	16.20	16.33	7.63	qfq	861,238	14,237,176	-1.15%
2024-06-24	16.95	17.21	16.36	16.52	7.72	qfq	981,962	16,327,694	-3.22%
2024-06-21	17.33	17.35	16.90	17.07	7.97	qfq	787,170	13,433,028	-1.50%
2024-06-20	17.17	17.52	17.14	17.33	8.10	qfq	998,654	17,310,422	0.17%
2024-06-19	17.40	17.48	17.05	17.30	8.08	qfq	1,143,319	19,739,031	0.23%
2024-06-18	16.88	17.45	16.77	17.26	8.06	qfq	949,078	16,253,601	1.95%
2024-06-17	16.90	17.15	16.62	16.93	7.82	qfq	947,825	16,012,448	-0.41%
2024-06-14	17.05	17.49	16.84	17.00	7.85	qfq	1,046,092	17,938,834	-0.58%
2024-06-13	16.73	17.37	16.56	17.10	7.89	qfq	1,310,336	22,401,425	1.85%
2024-06-12	16.32	17.00	16.32	16.79	7.75	qfq	1,036,357	17,438,643	1.76%
2024-06-11	15.91	16.50	15.72	16.50	7.62	qfq	1,003,529	16,244,457	2.93%
2024-06-07	15.86	16.36	15.79	16.03	7.40	qfq	1,370,083	21,998,499	1.58%
2024-06-06	16.61	16.75	15.66	15.78	7.28	qfq	2,524,320	40,661,955	-5.40%
2024-06-05	17.32	17.32	16.60	16.68	7.70	qfq	1,621,335	27,458,119	-3.86%
2024-06-04	17.31	17.58	16.40	17.35	8.01	qfq	2,889,997	48,637,912	0.06%
2024-06-03	17.46	17.47	17.06	17.34	8.00	qfq	2,060,999	35,488,547	-1.48%
2024-05-31	17.45	17.82	17.35	17.60	8.12	qfq	1,154,434	20,388,883	-0.11%
2024-05-30	17.68	17.90	17.38	17.62	8.13	qfq	1,485,495	26,116,092	-1.34%
2024-05-29	17.60	18.09	17.60	17.86	8.24	qfq	1,992,303	35,563,093	0.17%
2024-05-28	18.53	18.99	17.60	17.83	8.23	qfq	4,073,610	74,182,450	-5.71%
2024-05-27	18.28	19.10	17.71	18.91	8.73	qfq	5,689,630	105,499,458	4.53%
2024-05-24	17.62	18.59	17.51	18.09	8.35	qfq	2,931,926	53,220,623	2.67%
2024-05-23	18.09	18.09	17.50	17.62	8.13	qfq	1,273,065	22,440,302	-1.34%
2024-05-22	17.41	18.09	17.15	17.86	8.24	qfq	2,167,543	38,213,908	2.76%
2024-05-21	17.32	17.47	17.10	17.38	8.02	qfq	847,687	14,663,223	-0.69%
2024-05-20	16.94	17.57	16.80	17.50	8.08	qfq	2,177,945	37,654,215	0.69%
2024-05-17	17.33	17.59	17.20	17.38	8.02	qfq	1,183,347	20,522,317	-0.40%
2024-05-16	16.97	17.65	16.83	17.45	8.06	qfq	2,761,539	47,888,291	3.13%
2024-05-15	18.14	18.33	16.92	16.92	7.81	qfq	2,853,952	50,035,918	-6.73%
2024-05-14	17.07	18.26	17.00	18.14	8.37	qfq	3,630,354	64,748,083	6.27%
2024-05-13	16.83	17.72	16.53	17.07	7.88	qfq	1,874,129	32,314,408	1.61%
2024-05-10	17.23	17.43	16.74	16.80	7.76	qfq	1,686,980	28,661,922	-2.61%
2024-05-09	17.31	17.66	17.25	17.25	7.96	qfq	1,200,563	20,908,338	-0.35%
2024-05-08	17.84	17.88	17.19	17.31	7.99	qfq	1,363,067	23,699,746	-2.97%
2024-05-07	17.91	17.99	17.57	17.84	8.24	qfq	1,317,590	23,514,860	-0.34%
2024-05-06	18.38	18.38	17.49	17.90	8.26	qfq	3,213,203	57,022,327	1.47%
2024-04-30	18.13	18.28	17.59	17.64	8.14	qfq	1,871,812	33,190,760	-2.49%
2024-04-29	17.93	18.23	17.74	18.09	8.35	qfq	2,617,422	47,056,781	1.69%
2024-04-26	17.33	18.18	17.33	17.79	8.21	qfq	3,886,596	69,342,214	1.77%
2024-04-25	18.13	18.13	17.40	17.48	8.07	qfq	3,129,855	55,045,985	-3.74%
2024-04-24	16.94	18.40	16.94	18.16	8.38	qfq	4,703,347	84,881,528	7.33%
2024-04-23	17.12	17.24	16.50	16.92	7.81	qfq	4,137,200	69,225,072	-0.35%
2024-04-22	17.27	17.29	16.43	16.98	7.84	qfq	4,489,335	76,212,751	-0.82%
2024-04-19	16.15	17.58	16.15	17.12	7.90	qfq	5,654,500	96,554,491	6.80%
2024-04-18	15.87	16.19	15.40	16.03	7.40	qfq	3,126,843	49,737,367	2.36%
2024-04-17	14.59	15.80	14.58	15.66	7.23	qfq	3,045,669	46,443,301	9.74%
2024-04-16	15.35	15.42	14.02	14.27	6.59	qfq	4,474,030	64,660,116	-9.40%
2024-04-15	16.34	16.59	14.90	15.75	7.27	qfq	4,324,899	67,138,215	-3.14%
2024-04-12	15.42	16.90	15.42	16.26	7.51	qfq	5,003,033	81,062,580	6.14%
2024-04-11	14.85	15.81	14.60	15.32	7.07	qfq	2,890,977	44,639,953	3.23%
2024-04-10	15.38	15.38	14.75	14.84	6.85	qfq	2,305,076	34,515,690	-3.26%
2024-04-09	15.44	15.69	15.20	15.34	7.08	qfq	2,058,964	31,635,303	-1.35%
2024-04-08	16.02	16.09	15.36	15.55	7.18	qfq	2,471,102	38,983,925	-3.24%
2024-04-03	16.80	16.85	15.93	16.07	7.42	qfq	2,851,870	46,071,604	-3.48%
2024-04-02	16.99	17.02	16.50	16.65	7.69	qfq	1,616,059	27,010,388	-2.69%
2024-04-01	16.91	17.15	16.46	17.11	7.90	qfq	3,674,970	61,694,031	0.29%
2024-03-29	16.08	17.10	15.90	17.06	7.88	qfq	3,176,772	52,291,148	5.63%
2024-03-28	15.83	16.70	15.77	16.15	7.46	qfq	2,461,607	39,980,937	1.38%
2024-03-27	16.55	16.55	15.80	15.93	7.35	qfq	1,948,592	31,350,312	-3.75%
2024-03-26	16.65	17.02	16.14	16.55	7.64	qfq	2,871,919	47,553,133	-0.90%
2024-03-25	17.82	18.07	16.69	16.70	7.71	qfq	4,791,225	82,310,639	-6.18%
2024-03-22	18.13	18.63	17.50	17.80	8.22	qfq	3,333,840	60,128,525	-1.98%
2024-03-21	17.93	18.57	17.80	18.16	8.38	qfq	3,804,510	69,406,010	1.11%
2024-03-20	18.14	18.23	17.63	17.96	8.29	qfq	3,158,968	56,527,502	-0.94%
2024-03-19	18.45	18.90	17.88	18.13	8.37	qfq	4,286,345	78,113,878	-3.15%
2024-03-18	17.70	18.80	17.07	18.72	8.64	qfq	6,912,334	124,026,988	5.82%
2024-03-15	16.14	17.84	15.93	17.69	8.17	qfq	7,318,536	124,719,735	9.47%
2024-03-14	16.15	16.65	15.68	16.16	7.46	qfq	4,512,959	73,019,135	-1.10%
2024-03-13	15.88	16.74	15.61	16.34	7.54	qfq	6,588,697	107,126,797	3.88%
2024-03-12	15.27	16.20	15.27	15.73	7.26	qfq	6,822,082	107,299,839	2.88%
2024-03-11	14.19	15.55	13.98	15.29	7.06	qfq	7,830,418	116,916,486	10.24%
2024-03-08	13.71	14.10	13.68	13.87	6.40	qfq	2,062,814	28,643,146	0.95%
2024-03-07	14.16	14.30	13.68	13.74	6.34	qfq	2,599,484	36,397,852	-3.31%
2024-03-06	13.66	14.47	13.61	14.21	6.56	qfq	4,012,082	56,747,278	3.35%
2024-03-05	14.17	14.17	13.60	13.75	6.35	qfq	3,001,888	41,423,871	-3.71%
2024-03-04	14.00	14.33	13.52	14.28	6.59	qfq	3,101,271	43,327,569	2.51%
2024-03-01	13.65	14.10	13.51	13.93	6.43	qfq	4,149,016	57,633,059	1.75%
2024-02-29	13.02	13.77	12.91	13.69	6.32	qfq	3,875,674	52,047,410	4.50%
2024-02-28	14.81	15.14	12.96	13.10	6.05	qfq	6,517,670	92,628,782	-11.49%
2024-02-27	13.78	14.85	13.56	14.80	6.83	qfq	4,932,489	70,359,108	7.40%
2024-02-26	13.40	14.05	13.40	13.78	6.36	qfq	4,447,036	61,102,806	3.53%
2024-02-23	12.97	13.33	12.79	13.31	6.14	qfq	3,886,381	50,943,664	4.56%
2024-02-22	12.20	12.85	12.20	12.73	5.88	qfq	3,419,378	42,962,788	5.21%
2024-02-21	11.56	12.45	11.43	12.10	5.59	qfq	3,597,570	43,537,525	3.24%
2024-02-20	11.60	11.90	11.26	11.72	5.41	qfq	3,192,925	36,911,872	0.17%
2024-02-19	11.03	12.05	11.03	11.70	5.40	qfq	5,346,027	62,158,500	7.34%
2024-02-08	9.49	11.20	9.11	10.90	5.03	qfq	5,605,818	56,528,439	14.02%
2024-02-07	10.17	10.28	9.35	9.56	4.41	qfq	5,919,228	57,203,292	-7.36%
2024-02-06	10.00	10.67	9.18	10.32	4.76	qfq	5,047,999	49,686,613	0.39%
2024-02-05	11.92	12.01	9.82	10.28	4.75	qfq	5,115,985	53,554,308	-15.39%
2024-02-02	12.85	13.18	11.55	12.15	5.61	qfq	2,948,585	36,220,121	-5.89%
2024-02-01	13.01	13.13	12.57	12.91	5.96	qfq	2,780,123	35,733,975	-2.20%
2024-01-31	14.07	14.27	13.08	13.20	6.09	qfq	2,675,659	36,366,839	-6.71%
2024-01-30	14.65	14.65	14.09	14.15	6.53	qfq	1,490,246	21,383,530	-2.41%
2024-01-29	15.47	15.47	14.45	14.50	6.69	qfq	1,755,471	25,897,001	-4.23%
2024-01-26	15.31	15.51	15.03	15.14	6.99	qfq	1,632,002	24,943,914	-1.17%
2024-01-25	14.71	15.34	14.43	15.32	7.07	qfq	2,135,412	31,950,620	4.36%
2024-01-24	14.88	15.03	14.09	14.68	6.78	qfq	3,247,155	47,020,162	-1.14%
2024-01-23	15.02	15.07	14.67	14.85	6.86	qfq	2,092,025	31,102,547	-1.20%
2024-01-22	16.09	16.09	14.85	15.03	6.94	qfq	2,333,349	36,285,941	-6.12%
2024-01-19	16.61	16.62	15.96	16.01	7.39	qfq	2,421,452	39,224,998	-3.50%
2024-01-18	16.73	16.73	16.00	16.59	7.66	qfq	2,063,367	33,580,604	0.42%
2024-01-17	16.70	17.14	16.51	16.52	7.63	qfq	1,561,668	26,272,562	-2.99%
2024-01-16	16.92	17.20	16.72	17.03	7.86	qfq	1,499,441	25,344,944	0.35%
2024-01-15	17.20	17.20	16.80	16.97	7.83	qfq	1,684,537	28,605,128	-0.47%
2024-01-12	17.28	17.46	16.90	17.05	7.87	qfq	1,538,798	26,468,170	-0.99%
2024-01-11	17.00	17.33	16.85	17.22	7.95	qfq	1,961,203	33,605,852	1.00%
2024-01-10	17.22	17.39	16.77	17.05	7.87	qfq	1,683,326	28,702,891	-0.47%
2024-01-09	17.34	17.59	16.99	17.13	7.91	qfq	1,652,997	28,542,713	-1.04%
2024-01-08	17.68	17.68	17.25	17.31	7.99	qfq	1,418,571	24,667,699	-2.26%
2024-01-05	18.25	18.44	17.59	17.71	8.18	qfq	2,055,953	36,940,312	-1.94%
2024-01-04	18.18	18.58	18.04	18.06	8.34	qfq	1,937,944	35,435,577	-0.44%
2024-01-03	18.43	18.55	18.03	18.14	8.37	qfq	1,466,596	26,707,090	-1.47%
2024-01-02	18.61	18.61	18.16	18.41	8.50	qfq	2,074,051	38,084,064	-0.49%
2023-12-29	18.25	18.53	18.04	18.50	8.54	qfq	2,056,904	37,802,051	2.15%
2023-12-28	17.54	18.23	17.11	18.11	8.36	qfq	1,940,915	34,607,249	3.84%
2023-12-27	17.53	17.57	17.21	17.44	8.05	qfq	1,439,751	25,019,000	0.98%
2023-12-26	17.62	17.88	17.02	17.27	7.97	qfq	1,393,793	24,028,858	-1.99%
2023-12-25	17.71	17.95	17.50	17.62	8.13	qfq	1,509,908	26,732,978	-0.28%
2023-12-22	17.98	17.98	17.55	17.67	8.16	qfq	1,826,819	32,370,767	-1.67%
2023-12-21	17.99	18.36	17.62	17.97	8.30	qfq	2,056,034	36,767,539	-0.50%
2023-12-20	18.33	18.47	18.00	18.06	8.34	qfq	1,239,584	22,586,128	-1.04%
2023-12-19	18.00	18.33	17.87	18.25	8.42	qfq	1,838,063	33,269,321	1.45%
2023-12-18	18.66	18.66	17.81	17.99	8.30	qfq	2,751,578	49,930,096	-2.55%
2023-12-15	18.81	19.18	18.38	18.46	8.52	qfq	2,720,171	50,594,327	-0.81%
2023-12-14	19.22	19.36	18.53	18.61	8.59	qfq	2,531,079	47,954,112	-3.27%
2023-12-13	19.55	19.65	18.99	19.24	8.88	qfq	3,818,915	73,358,281	-1.54%
2023-12-12	18.85	20.42	18.85	19.54	9.02	qfq	5,726,922	111,806,171	3.66%
2023-12-11	18.51	18.88	18.26	18.85	8.70	qfq	2,716,746	50,403,895	1.40%
2023-12-08	18.50	19.25	18.46	18.59	8.58	qfq	2,742,503	51,632,116	0.49%
2023-12-07	18.43	18.63	18.20	18.50	8.54	qfq	1,776,915	32,760,701	0.60%
2023-12-06	18.44	18.73	18.28	18.39	8.49	qfq	1,808,983	33,541,940	-0.22%
2023-12-05	18.94	19.14	18.37	18.43	8.51	qfq	2,075,828	38,467,008	-2.85%
2023-12-04	19.36	19.36	18.90	18.97	8.76	qfq	2,349,156	44,709,633	-1.35%
2023-12-01	18.98	19.28	18.62	19.23	8.88	qfq	2,797,595	53,076,819	2.34%
2023-11-30	19.13	19.31	18.52	18.79	8.67	qfq	3,558,393	66,936,459	-1.83%
2023-11-29	19.88	19.99	19.01	19.14	8.84	qfq	4,801,660	93,131,740	-3.43%
2023-11-28	19.82	20.18	19.59	19.82	9.15	qfq	2,842,331	56,441,316	0.10%
2023-11-27	19.85	20.20	19.62	19.80	9.14	qfq	3,176,126	63,044,253	-0.25%
2023-11-24	20.61	20.61	19.47	19.85	9.16	qfq	5,642,229	112,014,182	-3.45%
2023-11-23	19.40	20.79	19.21	20.56	9.49	qfq	8,452,960	169,716,520	5.06%
2023-11-22	20.00	20.13	19.53	19.57	9.03	qfq	2,267,388	44,824,002	-2.20%
2023-11-21	20.86	21.09	19.93	20.01	9.24	qfq	4,484,690	91,383,642	-4.53%
2023-11-20	20.38	21.11	20.27	20.96	9.68	qfq	4,115,804	85,135,909	2.85%
2023-11-17	21.17	21.24	19.96	20.38	9.41	qfq	7,282,782	149,134,062	-3.69%
2023-11-16	21.64	22.18	21.00	21.16	9.77	qfq	6,202,442	133,512,000	-1.44%
2023-11-15	21.28	21.92	20.65	21.47	9.91	qfq	8,669,018	184,795,580	2.14%
2023-11-14	19.71	21.38	19.71	21.02	9.70	qfq	7,864,968	163,294,873	6.97%
2023-11-13	19.13	19.80	19.09	19.65	9.07	qfq	2,852,962	55,490,249	3.15%
2023-11-10	19.01	19.26	18.90	19.05	8.79	qfq	2,032,630	38,746,588	-0.37%
2023-11-09	19.17	19.59	19.05	19.12	8.83	qfq	2,234,932	43,064,202	-0.26%
2023-11-08	19.29	19.54	19.03	19.17	8.85	qfq	3,007,754	57,953,588	0.74%
2023-11-07	18.76	19.19	18.70	19.03	8.78	qfq	2,526,244	47,896,327	1.55%
2023-11-06	18.43	18.80	18.27	18.74	8.65	qfq	2,993,496	55,756,866	3.08%
2023-11-03	17.49	18.38	17.48	18.18	8.39	qfq	3,443,112	62,571,862	3.83%
2023-11-02	18.15	18.47	17.45	17.51	8.08	qfq	3,436,028	60,887,938	-3.53%
2023-11-01	18.15	18.49	17.98	18.15	8.38	qfq	3,200,489	58,364,743	-0.11%
2023-10-31	18.70	19.11	17.92	18.17	8.39	qfq	4,365,483	79,611,186	-3.56%
2023-10-30	18.10	19.00	17.62	18.84	8.70	qfq	5,265,651	96,518,858	3.06%
2023-10-27	19.40	19.46	17.55	18.28	8.44	qfq	6,510,220	119,346,218	-6.73%
2023-10-26	19.29	20.08	19.05	19.60	9.05	qfq	7,407,378	144,858,500	1.29%
2023-10-25	19.00	19.93	18.42	19.35	8.93	qfq	6,795,189	130,427,998	5.39%
2023-10-24	17.96	18.54	17.52	18.36	8.48	qfq	1,802,687	32,662,387	3.73%
2023-10-23	18.21	18.21	17.59	17.70	8.17	qfq	1,745,267	31,217,615	-2.21%
2023-10-20	18.30	18.75	18.04	18.10	8.36	qfq	1,653,479	30,295,782	-1.58%
2023-10-19	18.09	18.86	18.09	18.39	8.49	qfq	2,004,193	37,180,531	1.16%
2023-10-18	18.50	18.56	18.15	18.18	8.39	qfq	1,889,455	34,549,004	-2.21%
2023-10-17	18.73	18.82	18.31	18.59	8.58	qfq	1,758,219	32,425,704	-1.22%
2023-10-16	19.13	19.18	18.57	18.82	8.69	qfq	3,567,983	67,049,428	-1.31%
2023-10-13	19.30	19.40	18.92	19.07	8.80	qfq	3,067,107	58,541,972	-2.36%
2023-10-12	19.01	20.03	19.01	19.53	9.02	qfq	4,289,763	84,110,365	2.20%
2023-10-11	18.94	19.36	18.80	19.11	8.82	qfq	2,490,346	47,619,190	1.06%
2023-10-10	19.28	19.37	18.81	18.91	8.73	qfq	2,614,010	49,675,958	-1.41%
2023-10-09	19.07	19.46	19.07	19.18	8.85	qfq	2,653,249	51,118,020	-0.10%
2023-09-28	18.98	19.53	18.85	19.20	8.86	qfq	2,893,765	55,619,435	1.96%
2023-09-27	19.03	19.16	18.74	18.83	8.69	qfq	2,348,887	44,493,762	-0.32%
2023-09-26	18.85	19.15	18.82	18.89	8.72	qfq	2,547,720	48,235,505	-1.15%
2023-09-25	18.82	19.24	18.61	19.11	8.82	qfq	3,132,068	59,493,127	1.87%
2023-09-22	18.18	18.79	17.97	18.76	8.66	qfq	2,700,493	50,089,319	3.93%
2023-09-21	17.93	18.23	17.88	18.05	8.33	qfq	2,656,493	48,032,849	0.61%
2023-09-20	18.87	18.87	17.87	17.94	8.28	qfq	4,620,835	83,470,377	-5.38%
2023-09-19	18.14	19.04	18.14	18.96	8.75	qfq	4,701,246	88,200,266	3.49%
2023-09-18	18.27	18.79	18.05	18.32	8.46	qfq	2,375,345	43,778,883	0.27%
2023-09-15	18.45	18.68	18.22	18.27	8.43	qfq	2,147,153	39,338,046	-1.67%
2023-09-14	18.56	18.75	18.25	18.58	8.58	qfq	2,591,561	48,004,883	0.16%
2023-09-13	18.70	18.88	18.38	18.55	8.56	qfq	2,310,971	42,976,311	-1.28%
2023-09-12	19.19	19.36	18.68	18.79	8.67	qfq	2,670,868	50,595,108	-1.36%
2023-09-11	19.22	19.39	18.85	19.05	8.79	qfq	3,854,460	73,582,092	1.38%
2023-09-08	18.82	18.97	18.31	18.79	8.67	qfq	3,477,328	64,936,011	0.97%
2023-09-07	19.24	19.43	18.56	18.61	8.59	qfq	4,556,052	86,086,807	-3.72%
2023-09-06	18.99	19.50	18.85	19.33	8.92	qfq	5,337,213	102,527,365	2.06%
2023-09-05	19.69	19.87	18.72	18.94	8.74	qfq	6,454,896	124,297,950	-1.66%
2023-09-04	20.13	20.30	18.88	19.26	8.89	qfq	9,220,221	177,967,170	-2.58%
2023-09-01	20.89	21.20	19.50	19.77	9.13	qfq	13,770,865	275,311,126	-8.13%
2023-08-31	25.00	25.00	20.50	21.52	9.93	qfq	23,637,983	521,445,094	-1.47%
2023-08-30	21.84	21.84	21.84	21.84	10.08	qfq	3,058,058	66,787,987	20.00%
2023-08-29	15.80	18.20	15.80	18.20	8.40	qfq	5,689,364	101,061,390	19.97%
2023-08-28	16.50	16.59	15.06	15.17	7.00	qfq	2,009,186	31,214,178	-2.63%
2023-08-25	16.27	16.29	15.52	15.58	7.19	qfq	1,699,500	26,790,444	-4.24%
2023-08-24	16.90	17.08	16.20	16.27	7.51	qfq	1,883,893	31,310,952	-2.98%
2023-08-23	17.67	17.67	16.74	16.77	7.74	qfq	1,575,119	26,844,984	-5.47%
2023-08-22	17.40	17.85	17.15	17.74	8.19	qfq	1,860,027	32,559,768	1.95%
2023-08-21	17.00	17.74	17.00	17.40	8.03	qfq	1,699,099	29,667,483	0.23%
2023-08-18	17.04	18.28	17.04	17.36	8.01	qfq	3,414,225	61,013,853	2.18%
2023-08-17	16.46	17.13	16.15	16.99	7.84	qfq	1,531,707	25,594,143	3.28%
2023-08-16	16.99	17.30	16.36	16.45	7.59	qfq	1,595,711	26,553,377	-4.25%
2023-08-15	17.42	17.44	16.60	17.18	7.93	qfq	2,426,836	41,221,022	-1.38%
2023-08-14	17.06	17.49	16.85	17.42	8.04	qfq	2,073,111	35,767,381	1.52%
2023-08-11	18.00	18.39	17.09	17.16	7.92	qfq	2,966,004	52,686,015	-3.97%
2023-08-10	17.90	18.00	17.52	17.87	8.25	qfq	1,238,215	22,006,465	0.51%
2023-08-09	17.70	18.35	17.50	17.78	8.21	qfq	2,526,994	45,427,202	-0.34%
2023-08-08	16.91	18.20	16.76	17.84	8.24	qfq	4,917,551	87,720,616	4.82%
2023-08-07	16.65	17.17	16.43	17.02	7.86	qfq	1,788,360	30,328,900	1.98%
2023-08-04	16.35	16.76	16.31	16.69	7.70	qfq	1,260,851	20,772,785	2.08%
2023-08-03	16.65	16.96	16.21	16.35	7.55	qfq	1,445,369	23,819,887	-2.27%
2023-08-02	16.92	16.99	16.65	16.73	7.72	qfq	1,200,527	20,136,167	-1.41%
2023-08-01	16.16	17.05	15.99	16.97	7.83	qfq	2,094,365	34,831,768	5.01%
2023-07-31	16.55	16.62	16.11	16.16	7.46	qfq	1,337,642	21,816,930	-1.58%
2023-07-28	16.70	16.70	16.26	16.42	7.58	qfq	1,670,409	27,378,235	-2.26%
2023-07-27	17.20	17.44	16.53	16.80	7.76	qfq	2,031,367	34,309,021	-3.72%
2023-07-26	16.90	17.94	16.51	17.45	8.06	qfq	3,795,202	65,691,075	3.87%
2023-07-25	16.75	16.90	16.34	16.80	7.76	qfq	2,342,778	39,110,656	1.94%
2023-07-24	15.92	17.09	15.42	16.48	7.61	qfq	4,222,139	70,140,523	5.04%
2023-07-21	15.84	15.89	15.50	15.69	7.24	qfq	1,677,212	26,291,738	-1.69%
2023-07-20	15.70	16.34	15.65	15.96	7.37	qfq	3,232,983	51,827,013	1.20%
2023-07-19	16.30	16.44	15.70	15.77	7.28	qfq	2,628,604	41,952,354	-2.65%
2023-07-18	16.57	16.78	16.16	16.20	7.48	qfq	1,757,309	28,795,611	-2.82%
2023-07-17	16.49	16.88	16.40	16.67	7.70	qfq	2,178,599	36,138,904	0.42%