SECURITY DETAIL · RAW DATA

复洁科技688335.SH

ASSECNYSTOCK

最近收盘价18.532026-07-17

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）3,428,267

成交额（元）65,918,350

日线记录727

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 727 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
2026-06-04	2026-06-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-29	2023-10-13	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	19.95	20.33	18.35	18.53	18.53	qfq	3,428,267	65,918,350	-8.04%
2026-07-16	20.00	21.04	20.00	20.15	20.15	qfq	2,354,624	48,032,431	-0.64%
2026-07-15	20.66	20.98	20.10	20.28	20.28	qfq	2,246,427	46,022,960	-2.50%
2026-07-14	20.79	20.99	19.90	20.80	20.80	qfq	2,429,383	49,723,312	1.22%
2026-07-13	22.20	22.30	20.55	20.55	20.55	qfq	2,755,057	58,670,125	-8.67%
2026-07-10	20.90	23.56	20.90	22.50	22.50	qfq	4,226,058	94,309,841	6.48%
2026-07-09	21.28	21.53	20.30	21.13	21.13	qfq	2,968,854	62,226,772	-1.22%
2026-07-08	22.18	22.50	21.21	21.39	21.39	qfq	2,505,289	54,187,697	-4.93%
2026-07-07	21.58	22.50	20.87	22.50	22.50	qfq	4,530,044	98,417,637	4.26%
2026-07-06	23.52	23.55	21.52	21.58	21.58	qfq	4,164,348	92,342,274	-7.18%
2026-07-03	24.05	24.05	23.01	23.25	23.25	qfq	2,122,808	49,873,880	-2.64%
2026-07-02	24.63	25.12	23.31	23.88	23.88	qfq	3,177,412	76,910,271	-1.57%
2026-07-01	24.44	25.33	23.71	24.26	24.26	qfq	3,249,136	79,084,066	0.92%
2026-06-30	23.88	24.26	23.52	24.04	24.04	qfq	3,224,565	76,943,875	0.42%
2026-06-29	25.00	25.00	22.87	23.94	23.94	qfq	4,441,583	105,618,061	-4.28%
2026-06-26	27.55	27.80	24.38	25.01	25.01	qfq	5,304,397	135,532,648	-9.84%
2026-06-25	29.05	29.05	27.31	27.74	27.74	qfq	4,121,219	114,806,551	-5.49%
2026-06-24	31.50	31.50	28.75	29.35	29.35	qfq	3,830,166	113,236,664	-6.23%
2026-06-23	30.68	31.64	30.17	31.30	31.30	qfq	3,888,782	120,270,210	0.32%
2026-06-22	34.00	35.60	30.06	31.20	31.20	qfq	6,636,578	213,073,628	-8.45%
2026-06-18	32.90	34.16	32.90	34.08	34.08	qfq	3,258,397	110,088,816	2.28%
2026-06-17	31.40	34.33	31.12	33.32	33.32	qfq	4,847,136	159,809,834	6.11%
2026-06-16	29.36	31.80	28.91	31.40	31.40	qfq	4,706,188	145,368,028	7.83%
2026-06-15	28.56	29.60	28.42	29.12	29.12	qfq	2,817,999	81,949,561	1.96%
2026-06-12	29.70	29.70	27.78	28.56	28.56	qfq	3,706,568	105,503,525	-1.62%
2026-06-11	30.45	31.60	28.66	29.03	29.03	qfq	3,490,467	103,728,511	-3.39%
2026-06-10	28.75	30.20	28.05	30.05	29.85	qfq	4,707,830	137,329,532	6.00%
2026-06-09	28.60	28.60	27.80	28.35	28.16	qfq	2,001,564	56,542,547	1.18%
2026-06-08	28.88	28.88	27.60	28.02	27.84	qfq	2,275,923	63,936,840	-3.04%
2026-06-05	29.93	29.93	28.72	28.90	28.71	qfq	2,696,509	78,761,224	-3.44%
2026-06-04	29.11	30.40	28.82	29.93	29.73	qfq	3,665,808	108,911,533	2.57%
2026-06-03	28.37	29.78	27.75	29.18	28.99	qfq	3,475,571	100,366,745	4.07%
2026-06-02	29.00	29.02	27.45	28.04	27.86	qfq	3,505,750	98,631,285	-4.07%
2026-06-01	28.69	31.31	28.30	29.23	29.04	qfq	5,383,320	160,430,763	1.92%
2026-05-29	28.94	29.56	27.73	28.68	28.49	qfq	4,547,587	129,976,752	0.60%
2026-05-28	29.48	30.51	28.35	28.51	28.32	qfq	5,692,229	166,941,061	-1.62%
2026-05-27	31.88	32.40	28.94	28.98	28.79	qfq	9,376,898	283,333,261	-9.10%
2026-05-26	27.00	31.88	26.50	31.88	31.67	qfq	8,880,927	270,323,901	19.98%
2026-05-25	26.57	27.11	26.26	26.57	26.39	qfq	2,670,583	71,028,236	-0.67%
2026-05-22	27.17	27.36	26.58	26.75	26.57	qfq	2,431,170	65,459,794	-0.93%
2026-05-21	28.37	28.58	26.97	27.00	26.82	qfq	2,685,736	74,717,673	-4.32%
2026-05-20	28.04	28.51	27.22	28.22	28.03	qfq	3,757,751	104,880,505	0.14%
2026-05-19	28.88	29.00	26.49	28.18	27.99	qfq	6,221,097	171,328,625	-3.03%
2026-05-18	28.70	30.15	28.25	29.06	28.87	qfq	3,440,808	100,618,391	1.72%
2026-05-15	29.23	29.23	28.28	28.57	28.38	qfq	2,622,357	75,109,770	-1.82%
2026-05-14	30.00	30.67	29.10	29.10	28.91	qfq	2,772,938	82,468,948	-2.64%
2026-05-13	29.95	30.34	29.45	29.89	29.69	qfq	2,439,765	72,851,547	0.23%
2026-05-12	30.50	30.95	29.27	29.82	29.62	qfq	3,868,503	115,155,660	-3.56%
2026-05-11	30.98	31.34	30.13	30.92	30.72	qfq	3,020,157	92,297,126	-0.23%
2026-05-08	30.70	31.25	30.19	30.99	30.79	qfq	2,592,463	79,712,209	0.45%
2026-05-07	31.15	31.59	30.65	30.85	30.65	qfq	2,752,383	85,031,634	-0.96%
2026-05-06	31.75	32.20	30.96	31.15	30.94	qfq	3,142,479	98,549,847	-2.26%
2026-04-30	31.10	31.96	31.10	31.87	31.66	qfq	2,191,498	69,144,685	2.02%
2026-04-29	31.94	32.09	31.11	31.24	31.03	qfq	3,113,231	98,239,572	-2.22%
2026-04-28	33.50	33.52	31.68	31.95	31.74	qfq	2,847,667	91,904,844	-4.88%
2026-04-27	32.76	33.66	30.60	33.59	33.37	qfq	3,862,182	124,162,291	1.27%
2026-04-24	34.93	34.93	32.81	33.17	32.95	qfq	2,300,029	77,762,542	-3.13%
2026-04-23	35.10	36.18	34.06	34.24	34.01	qfq	3,452,936	121,237,127	-1.33%
2026-04-22	32.06	34.77	31.69	34.70	34.47	qfq	3,869,258	129,758,054	7.56%
2026-04-21	31.62	32.99	31.62	32.26	32.05	qfq	2,671,437	86,112,460	1.26%
2026-04-20	34.15	34.30	31.13	31.86	31.65	qfq	5,098,132	163,365,038	-6.71%
2026-04-17	34.00	34.39	32.90	34.15	33.92	qfq	3,933,513	131,989,478	-0.67%
2026-04-16	34.51	34.70	34.00	34.38	34.15	qfq	1,732,590	59,372,565	-0.38%
2026-04-15	34.80	35.58	34.37	34.51	34.28	qfq	1,595,186	55,643,830	-0.52%
2026-04-14	35.00	35.44	34.31	34.69	34.46	qfq	1,587,929	55,008,802	-0.09%
2026-04-13	35.62	35.99	34.51	34.72	34.49	qfq	1,932,570	67,559,753	-2.53%
2026-04-10	36.32	37.20	35.60	35.62	35.39	qfq	1,912,720	69,224,375	-1.93%
2026-04-09	35.75	37.09	35.36	36.32	36.08	qfq	2,130,280	77,198,261	0.06%
2026-04-08	34.77	36.47	34.75	36.30	36.06	qfq	2,683,991	96,271,334	7.56%
2026-04-07	33.19	33.98	33.00	33.75	33.53	qfq	1,346,834	45,393,130	2.15%
2026-04-03	33.60	34.20	32.71	33.04	32.82	qfq	1,632,967	54,297,724	-1.43%
2026-04-02	34.50	34.80	33.20	33.52	33.30	qfq	1,646,739	55,753,905	-3.68%
2026-04-01	34.40	35.50	34.40	34.80	34.57	qfq	1,683,019	58,813,960	2.75%
2026-03-31	35.46	35.46	33.70	33.87	33.65	qfq	2,266,780	77,958,520	-3.20%
2026-03-30	34.34	35.60	34.22	34.99	34.76	qfq	1,918,303	67,141,060	1.01%
2026-03-27	34.33	35.25	34.00	34.64	34.41	qfq	1,781,726	62,030,813	0.26%
2026-03-26	35.50	35.50	34.16	34.55	34.32	qfq	2,540,350	88,260,442	-1.65%
2026-03-25	36.26	36.28	35.00	35.13	34.90	qfq	3,837,138	136,091,837	-3.46%
2026-03-24	34.03	37.70	34.03	36.39	36.15	qfq	5,238,572	188,605,877	10.74%
2026-03-23	34.69	36.01	32.68	32.86	32.64	qfq	3,412,276	116,911,961	-8.37%
2026-03-20	36.98	37.60	35.85	35.86	35.62	qfq	2,019,785	73,767,328	-3.03%
2026-03-19	38.36	38.47	36.70	36.98	36.74	qfq	2,546,301	95,363,136	-3.92%
2026-03-18	38.50	38.90	37.58	38.49	38.24	qfq	2,605,461	99,324,578	0.37%
2026-03-17	41.50	42.60	38.34	38.35	38.10	qfq	4,534,293	181,819,144	-6.49%
2026-03-16	41.53	42.25	40.46	41.01	40.74	qfq	4,380,338	180,926,436	-1.44%
2026-03-13	39.81	43.88	39.40	41.61	41.34	qfq	7,638,510	319,263,436	5.08%
2026-03-12	39.00	40.99	38.86	39.60	39.34	qfq	4,201,946	167,241,743	1.36%
2026-03-11	40.70	40.71	38.80	39.07	38.81	qfq	4,283,078	168,074,410	-3.67%
2026-03-10	38.50	42.24	38.50	40.56	40.29	qfq	6,429,153	261,350,742	8.04%
2026-03-09	37.20	37.90	36.40	37.54	37.29	qfq	2,195,439	81,409,693	-0.03%
2026-03-06	36.30	38.58	36.30	37.55	37.30	qfq	2,563,919	96,491,396	3.13%
2026-03-05	36.30	36.95	35.70	36.41	36.17	qfq	2,213,933	80,541,355	1.73%
2026-03-04	34.90	37.20	34.90	35.79	35.55	qfq	2,891,801	104,235,342	-1.68%
2026-03-03	38.88	39.28	36.40	36.40	36.16	qfq	4,221,287	157,971,630	-6.19%
2026-03-02	41.69	42.25	38.80	38.80	38.54	qfq	4,773,373	191,316,324	-3.19%
2026-02-27	38.60	41.63	38.60	40.08	39.82	qfq	4,934,194	198,226,859	4.62%
2026-02-26	39.20	39.40	37.50	38.31	38.06	qfq	3,375,741	129,278,372	-1.74%
2026-02-25	38.80	40.60	38.80	38.99	38.73	qfq	3,397,493	135,258,775	0.10%
2026-02-24	39.45	40.16	38.50	38.95	38.69	qfq	3,027,305	118,668,513	-0.89%
2026-02-13	39.10	40.34	38.50	39.30	39.04	qfq	2,265,126	89,630,653	0.56%
2026-02-12	38.41	39.84	38.41	39.08	38.82	qfq	2,050,386	80,032,417	1.82%
2026-02-11	38.90	39.69	38.18	38.38	38.13	qfq	2,259,898	87,990,562	-2.76%
2026-02-10	39.50	40.00	38.60	39.47	39.21	qfq	2,859,366	112,366,069	-0.08%
2026-02-09	39.40	39.90	38.05	39.50	39.24	qfq	4,711,463	184,213,152	0.97%
2026-02-06	39.36	39.93	38.78	39.12	38.86	qfq	3,156,199	124,091,071	-0.71%
2026-02-05	41.79	42.31	38.91	39.40	39.14	qfq	6,325,991	254,500,774	-6.86%
2026-02-04	43.60	44.74	41.89	42.30	42.02	qfq	5,325,182	230,139,531	-2.20%
2026-02-03	41.52	43.77	40.28	43.25	42.97	qfq	9,030,151	383,184,534	1.67%
2026-02-02	38.02	42.54	38.02	42.54	42.26	qfq	8,240,918	338,208,623	20.00%
2026-01-30	35.50	36.19	34.04	35.45	35.22	qfq	3,898,331	136,806,355	-0.98%
2026-01-29	36.45	37.70	35.70	35.80	35.56	qfq	3,290,385	120,754,321	-1.81%
2026-01-28	36.42	37.60	35.30	36.46	36.22	qfq	5,953,825	218,008,129	-1.46%
2026-01-27	37.74	37.99	35.80	37.00	36.76	qfq	5,207,781	192,266,201	-2.09%
2026-01-26	38.54	39.60	37.10	37.79	37.54	qfq	5,019,205	192,323,851	-2.93%
2026-01-23	38.81	39.56	37.80	38.93	38.67	qfq	3,716,806	144,157,054	0.67%
2026-01-22	39.33	42.24	38.00	38.67	38.42	qfq	4,734,985	189,251,166	-2.72%
2026-01-21	38.50	39.86	37.50	39.75	39.49	qfq	4,146,071	160,505,606	3.76%
2026-01-20	38.90	39.80	36.20	38.31	38.06	qfq	5,175,078	195,720,408	-2.54%
2026-01-19	37.88	40.18	36.58	39.31	39.05	qfq	5,018,115	194,482,042	3.23%
2026-01-16	37.66	39.48	37.42	38.08	37.83	qfq	5,023,332	193,214,561	1.36%
2026-01-15	37.81	39.10	36.00	37.57	37.32	qfq	5,340,610	199,053,384	-0.53%
2026-01-14	36.90	39.88	36.50	37.77	37.52	qfq	6,641,711	253,918,674	0.59%
2026-01-13	35.17	38.00	34.31	37.55	37.30	qfq	7,664,194	279,454,856	6.34%
2026-01-12	30.40	36.20	30.40	35.31	35.08	qfq	9,741,176	332,104,790	16.23%
2026-01-09	30.80	30.80	29.00	30.38	30.18	qfq	6,892,782	204,266,820	-0.59%
2026-01-08	31.78	31.98	30.50	30.56	30.36	qfq	6,730,335	209,349,231	-5.21%
2026-01-07	30.45	32.65	29.80	32.24	32.03	qfq	7,854,191	245,603,482	4.17%
2026-01-06	28.25	31.40	28.11	30.95	30.75	qfq	8,205,176	246,650,635	9.17%
2026-01-05	26.93	29.10	26.93	28.35	28.16	qfq	5,502,139	155,789,052	5.16%
2025-12-31	26.78	27.16	26.02	26.96	26.78	qfq	3,326,601	88,631,790	0.63%
2025-12-30	26.29	28.21	26.20	26.79	26.61	qfq	6,485,348	176,326,112	-0.15%
2025-12-29	24.42	27.67	24.20	26.83	26.65	qfq	10,071,215	267,671,058	12.59%
2025-12-26	23.85	24.23	23.42	23.83	23.67	qfq	3,879,586	92,274,851	0.08%
2025-12-25	22.91	23.85	22.64	23.81	23.65	qfq	3,944,463	91,833,285	4.06%
2025-12-24	22.35	23.15	22.22	22.88	22.73	qfq	3,426,961	78,279,760	2.42%
2025-12-23	22.52	22.95	22.06	22.34	22.19	qfq	2,967,795	66,805,762	-0.36%
2025-12-22	22.59	22.59	22.15	22.42	22.27	qfq	2,103,052	47,019,995	0.63%
2025-12-19	21.10	22.61	21.00	22.28	22.13	qfq	4,197,346	92,188,513	6.10%
2025-12-18	21.31	21.55	20.90	21.00	20.86	qfq	1,809,504	38,349,620	-1.08%
2025-12-17	20.37	21.39	19.82	21.23	21.09	qfq	3,509,928	72,600,534	3.01%
2025-12-16	22.35	22.35	20.44	20.61	20.47	qfq	5,496,285	115,291,112	-8.81%
2025-12-15	21.84	23.67	21.59	22.60	22.45	qfq	6,912,314	157,680,421	4.73%
2025-12-12	21.10	22.50	21.01	21.58	21.44	qfq	3,749,615	81,522,193	1.65%
2025-12-11	21.98	21.99	21.12	21.23	21.09	qfq	2,037,677	43,710,380	-2.53%
2025-12-10	22.55	22.55	21.57	21.78	21.64	qfq	2,202,843	47,952,586	-2.33%
2025-12-09	22.30	22.55	22.02	22.30	22.15	qfq	2,883,226	64,101,114	0.04%
2025-12-08	20.35	22.65	20.25	22.29	22.14	qfq	5,793,350	126,753,399	9.97%
2025-12-05	19.66	20.50	19.30	20.27	20.14	qfq	3,007,033	59,587,987	2.84%
2025-12-04	20.14	20.14	19.56	19.71	19.58	qfq	1,281,348	25,309,115	-0.81%
2025-12-03	20.25	20.60	19.72	19.87	19.74	qfq	2,185,123	43,627,188	-2.50%
2025-12-02	20.85	21.05	20.20	20.38	20.25	qfq	2,120,156	43,399,808	-2.95%
2025-12-01	21.95	22.60	20.88	21.00	20.86	qfq	4,367,071	94,480,232	-4.07%
2025-11-28	20.60	21.89	20.25	21.89	21.75	qfq	5,437,813	115,712,016	8.64%
2025-11-27	20.06	20.59	19.97	20.15	20.02	qfq	1,972,507	39,910,565	0.45%
2025-11-26	20.18	20.59	19.95	20.06	19.93	qfq	2,650,830	53,684,812	-0.74%
2025-11-25	19.75	20.52	19.62	20.21	20.08	qfq	2,965,612	60,014,598	3.32%
2025-11-24	19.21	19.67	19.00	19.56	19.43	qfq	3,290,151	63,535,250	2.68%
2025-11-21	20.56	20.74	19.04	19.05	18.92	qfq	4,017,655	78,627,084	-7.75%
2025-11-20	20.69	20.94	20.16	20.65	20.51	qfq	2,603,385	53,464,384	-0.10%
2025-11-19	21.49	21.49	20.33	20.67	20.53	qfq	3,468,671	71,989,008	-3.09%
2025-11-18	21.64	21.64	21.10	21.33	21.19	qfq	3,113,217	66,437,986	-1.25%
2025-11-17	22.53	22.64	21.00	21.60	21.46	qfq	4,798,267	103,719,020	-3.57%
2025-11-14	22.80	22.94	22.35	22.40	22.25	qfq	3,665,367	82,741,817	-2.48%
2025-11-13	23.91	24.82	22.95	22.97	22.82	qfq	6,647,956	156,970,567	-1.92%
2025-11-12	24.27	24.48	23.25	23.42	23.27	qfq	6,221,685	147,029,456	-4.41%
2025-11-11	24.01	25.38	23.88	24.50	24.34	qfq	12,125,835	298,907,231	3.99%
2025-11-10	21.93	24.90	21.81	23.56	23.40	qfq	12,082,570	285,613,255	7.53%
2025-11-07	20.47	22.75	20.25	21.91	21.77	qfq	9,526,678	205,883,354	7.03%
2025-11-06	20.55	20.68	20.20	20.47	20.34	qfq	3,497,660	71,384,693	-0.39%
2025-11-05	21.01	21.09	20.09	20.55	20.41	qfq	7,024,568	144,164,575	-2.61%
2025-11-04	21.75	22.68	21.00	21.10	20.96	qfq	10,569,839	230,381,909	-2.31%
2025-11-03	21.00	21.96	20.70	21.60	21.46	qfq	8,811,398	188,134,335	3.10%
2025-10-31	20.62	21.15	20.50	20.95	20.81	qfq	4,015,081	83,909,376	1.60%
2025-10-30	21.05	21.10	20.53	20.62	20.48	qfq	4,093,092	85,007,805	-2.74%
2025-10-29	21.50	21.50	20.83	21.20	21.06	qfq	4,400,212	93,035,403	-0.80%
2025-10-28	21.48	21.76	21.25	21.37	21.23	qfq	5,024,185	107,882,337	-0.79%
2025-10-27	22.39	22.39	21.33	21.54	21.40	qfq	5,670,539	123,270,077	-2.09%
2025-10-24	22.29	22.29	21.55	22.00	21.86	qfq	5,310,235	116,142,051	0.32%
2025-10-23	22.05	22.17	21.43	21.93	21.79	qfq	3,717,387	80,654,221	-0.54%
2025-10-22	22.78	23.10	21.90	22.05	21.90	qfq	7,294,370	163,347,242	-3.20%
2025-10-21	22.56	23.48	22.37	22.78	22.63	qfq	13,329,548	306,452,575	2.84%
2025-10-20	24.47	25.81	21.57	22.15	22.00	qfq	17,105,903	385,306,848	-12.14%
2025-10-17	25.95	27.57	25.10	25.21	25.04	qfq	12,506,438	328,640,782	-1.18%
2025-10-16	25.31	27.35	24.30	25.51	25.34	qfq	12,222,418	314,734,241	2.29%
2025-10-15	25.21	25.81	24.47	24.94	24.78	qfq	8,338,995	209,062,378	-1.81%
2025-10-14	29.58	30.16	24.71	25.40	25.23	qfq	18,094,633	498,459,115	-9.61%
2025-10-13	28.70	29.35	27.06	28.10	27.91	qfq	12,276,831	343,103,785	-3.10%
2025-10-10	30.61	30.98	28.92	29.00	28.81	qfq	10,703,582	318,753,755	-3.91%
2025-10-09	30.40	31.88	29.33	30.18	29.98	qfq	14,550,716	448,454,017	-0.72%
2025-09-30	32.54	35.45	30.34	30.40	30.20	qfq	19,203,096	609,758,218	-8.87%
2025-09-29	29.90	33.36	29.68	33.36	33.14	qfq	23,358,488	748,767,049	20.00%
2025-09-26	25.58	30.32	25.58	27.80	27.62	qfq	19,039,053	540,638,755	10.01%
2025-09-25	23.80	26.20	23.20	25.27	25.10	qfq	9,765,483	245,915,187	5.20%
2025-09-24	22.09	24.25	21.51	24.02	23.86	qfq	10,096,640	232,477,434	11.82%
2025-09-23	21.81	23.30	20.77	21.48	21.34	qfq	9,105,814	198,953,371	1.95%
2025-09-22	19.34	21.45	19.18	21.07	20.93	qfq	7,390,731	153,021,840	9.80%
2025-09-19	19.65	20.10	19.02	19.19	19.06	qfq	6,281,682	122,534,871	-2.44%
2025-09-18	21.49	22.00	19.59	19.67	19.54	qfq	10,692,230	220,381,726	-8.47%
2025-09-17	20.75	21.99	20.38	21.49	21.35	qfq	9,985,679	210,564,638	8.54%
2025-09-16	19.00	20.88	18.65	19.80	19.67	qfq	11,474,249	230,732,727	6.91%
2025-09-15	17.80	18.63	17.62	18.52	18.40	qfq	11,106,644	201,669,333	3.75%
2025-09-12	18.21	19.95	17.85	17.85	17.73	qfq	17,237,155	326,268,703	2.18%
2025-09-11	15.45	17.47	15.45	17.47	17.35	qfq	13,314,768	221,825,762	19.99%
2025-09-10	14.42	14.63	14.20	14.56	14.46	qfq	1,908,945	27,510,433	1.46%
2025-09-09	14.95	14.95	14.18	14.35	14.26	qfq	2,701,433	39,183,112	-3.37%
2025-09-08	15.08	15.24	14.32	14.85	14.75	qfq	4,131,991	60,879,800	-1.07%
2025-09-05	14.67	15.05	14.56	15.01	14.91	qfq	1,869,414	27,635,028	2.81%
2025-09-04	14.97	14.97	14.34	14.60	14.50	qfq	2,099,371	30,819,616	-1.02%
2025-09-03	15.01	15.31	14.58	14.75	14.65	qfq	1,745,831	25,933,385	-2.51%
2025-09-02	15.60	15.80	15.03	15.13	15.03	qfq	2,929,565	45,062,805	-3.01%
2025-09-01	15.11	15.83	15.06	15.60	15.50	qfq	4,822,207	74,682,201	2.30%
2025-08-29	15.09	15.66	14.87	15.25	15.15	qfq	3,842,634	58,266,350	0.20%
2025-08-28	15.16	16.14	14.50	15.22	15.12	qfq	6,022,390	91,623,236	4.68%
2025-08-27	15.26	15.30	14.53	14.54	14.44	qfq	2,727,864	40,524,546	-3.96%
2025-08-26	15.09	15.55	14.83	15.14	15.04	qfq	2,507,346	38,194,696	0.33%
2025-08-25	14.79	15.75	14.60	15.09	14.99	qfq	3,562,331	53,931,386	3.00%
2025-08-22	14.61	14.67	14.35	14.65	14.55	qfq	1,730,126	25,098,095	0.76%
2025-08-21	14.25	14.78	14.25	14.54	14.44	qfq	2,140,384	31,289,912	1.11%
2025-08-20	14.50	14.50	14.21	14.38	14.29	qfq	1,416,863	20,311,449	-0.76%
2025-08-19	14.60	14.60	14.14	14.49	14.39	qfq	2,092,598	30,076,186	-0.69%
2025-08-18	14.11	14.76	13.98	14.59	14.49	qfq	3,264,938	47,335,658	3.84%
2025-08-15	13.93	14.25	13.69	14.05	13.96	qfq	1,616,423	22,656,205	1.66%
2025-08-14	14.43	14.50	13.80	13.82	13.73	qfq	2,097,486	29,521,049	-3.76%
2025-08-13	14.53	14.63	14.31	14.36	14.27	qfq	1,207,969	17,397,037	-1.17%
2025-08-12	14.57	14.72	14.31	14.53	14.43	qfq	1,607,979	23,320,734	0.55%
2025-08-11	14.45	14.54	14.25	14.45	14.35	qfq	2,054,014	29,667,973	0.14%
2025-08-08	14.41	14.62	14.18	14.43	14.33	qfq	1,379,085	19,803,449	-0.62%
2025-08-07	14.47	14.62	14.23	14.52	14.42	qfq	1,565,537	22,604,805	0.14%
2025-08-06	14.39	14.55	14.10	14.50	14.40	qfq	1,982,288	28,414,932	1.19%
2025-08-05	14.36	14.49	14.07	14.33	14.24	qfq	1,481,566	21,084,329	0.07%
2025-08-04	14.31	14.44	14.01	14.32	14.23	qfq	1,963,666	27,994,926	1.27%
2025-08-01	13.47	14.71	13.45	14.14	14.05	qfq	3,859,631	54,182,547	4.90%
2025-07-31	14.20	14.20	13.48	13.48	13.39	qfq	1,813,029	24,870,391	-4.67%
2025-07-30	14.08	14.22	13.88	14.14	14.05	qfq	1,831,144	25,693,900	0.86%
2025-07-29	14.26	14.40	13.76	14.02	13.93	qfq	2,954,002	41,573,329	-2.16%
2025-07-28	14.24	14.39	13.83	14.33	14.24	qfq	2,900,250	40,907,063	0.63%
2025-07-25	14.37	14.90	14.02	14.24	14.15	qfq	4,325,477	62,388,120	-0.90%
2025-07-24	13.80	14.49	13.54	14.37	14.28	qfq	4,295,020	60,931,390	6.52%
2025-07-23	13.14	13.69	12.82	13.49	13.40	qfq	3,443,821	46,075,592	2.59%
2025-07-22	12.51	13.74	12.44	13.15	13.06	qfq	4,987,924	66,019,716	4.45%
2025-07-21	12.06	12.73	12.06	12.59	12.51	qfq	2,484,446	31,117,161	3.45%
2025-07-18	12.12	12.23	11.90	12.17	12.09	qfq	2,109,246	25,364,258	0.00%
2025-07-17	12.24	12.26	12.09	12.17	12.09	qfq	776,806	9,440,496	-0.25%
2025-07-16	12.07	12.27	11.90	12.20	12.12	qfq	1,261,850	15,298,163	2.52%
2025-07-15	12.19	12.31	11.82	11.90	11.82	qfq	1,616,612	19,425,207	-2.62%
2025-07-14	12.16	12.36	12.01	12.22	12.14	qfq	1,658,893	20,275,152	2.00%
2025-07-11	12.02	12.05	11.80	11.98	11.90	qfq	974,939	11,626,169	0.17%
2025-07-10	12.08	12.09	11.89	11.96	11.88	qfq	816,759	9,765,751	-0.58%
2025-07-09	12.16	12.16	11.98	12.03	11.95	qfq	849,498	10,250,840	-0.41%
2025-07-08	12.12	12.13	11.92	12.08	12.00	qfq	812,286	9,773,510	0.08%
2025-07-07	11.89	12.07	11.80	12.07	11.99	qfq	861,786	10,284,996	1.51%
2025-07-04	11.92	12.12	11.86	11.89	11.81	qfq	1,059,564	12,654,346	-1.41%
2025-07-03	11.97	12.14	11.91	12.06	11.98	qfq	1,132,735	13,632,393	0.75%
2025-07-02	12.18	12.37	11.84	11.97	11.89	qfq	2,129,083	25,691,345	-3.23%
2025-07-01	12.20	12.49	12.20	12.37	12.29	qfq	1,564,392	19,341,385	1.39%
2025-06-30	12.02	12.34	11.85	12.20	12.12	qfq	1,389,671	16,922,684	3.04%
2025-06-27	11.81	11.99	11.68	11.84	11.76	qfq	1,248,974	14,777,605	1.02%
2025-06-26	11.82	11.83	11.63	11.72	11.64	qfq	1,187,010	13,928,988	-0.51%
2025-06-25	11.75	11.85	11.61	11.78	11.70	qfq	1,725,556	20,281,771	0.68%
2025-06-24	11.82	11.86	11.69	11.70	11.62	qfq	1,290,275	15,203,018	-0.51%
2025-06-23	11.69	11.76	11.57	11.76	11.68	qfq	778,943	9,096,046	1.03%
2025-06-20	11.78	11.95	11.60	11.64	11.56	qfq	872,641	10,251,878	-1.61%
2025-06-19	11.97	12.23	11.79	11.83	11.75	qfq	1,214,324	14,533,607	-1.25%
2025-06-18	12.00	12.07	11.84	11.98	11.90	qfq	1,002,110	11,963,484	-0.17%
2025-06-17	11.91	12.01	11.80	12.00	11.92	qfq	868,963	10,340,463	0.76%
2025-06-16	12.13	12.18	11.85	11.91	11.83	qfq	960,930	11,540,755	-0.67%
2025-06-13	12.15	12.26	11.89	11.99	11.91	qfq	1,248,084	15,004,578	-0.83%
2025-06-12	12.27	12.35	12.03	12.09	12.01	qfq	1,235,121	15,009,326	-1.63%
2025-06-11	12.42	12.65	12.29	12.29	12.21	qfq	1,328,441	16,552,304	-0.41%
2025-06-10	12.90	12.96	12.19	12.34	12.26	qfq	2,197,589	27,363,518	-4.34%
2025-06-09	12.87	12.97	12.69	12.90	12.82	qfq	1,325,176	16,997,436	0.70%
2025-06-06	12.80	12.97	12.56	12.81	12.73	qfq	1,356,253	17,244,812	-0.16%
2025-06-05	13.03	13.13	12.71	12.83	12.75	qfq	1,185,512	15,272,852	-1.08%
2025-06-04	12.64	13.10	12.64	12.97	12.88	qfq	1,374,852	17,756,938	2.21%
2025-06-03	13.02	13.09	12.65	12.69	12.61	qfq	1,653,416	21,157,969	-1.40%
2025-05-30	12.85	13.06	12.75	12.87	12.79	qfq	1,424,607	18,361,671	0.78%
2025-05-29	12.72	12.92	12.62	12.77	12.69	qfq	1,904,135	24,329,059	-0.23%
2025-05-28	12.54	12.99	12.40	12.80	12.52	qfq	2,611,043	33,246,959	2.40%
2025-05-27	12.38	12.66	12.21	12.50	12.23	qfq	1,523,674	18,966,088	0.97%
2025-05-26	11.99	12.43	11.87	12.38	12.11	qfq	2,087,114	25,417,580	3.25%
2025-05-23	11.67	12.48	11.67	11.99	11.73	qfq	2,401,118	29,279,260	2.04%
2025-05-22	12.06	12.12	11.70	11.75	11.49	qfq	997,204	11,861,464	-1.51%
2025-05-21	12.53	12.53	11.87	11.93	11.67	qfq	1,993,024	24,237,133	-4.64%
2025-05-20	11.88	12.56	11.80	12.51	12.24	qfq	2,752,185	34,041,173	5.30%
2025-05-19	11.75	11.92	11.51	11.88	11.62	qfq	964,011	11,373,863	1.54%
2025-05-16	11.61	11.74	11.51	11.70	11.44	qfq	757,552	8,827,583	0.78%
2025-05-15	11.62	11.72	11.41	11.61	11.36	qfq	982,922	11,371,297	-0.09%
2025-05-14	11.74	11.75	11.53	11.62	11.37	qfq	941,848	10,941,643	-0.43%
2025-05-13	11.93	11.93	11.50	11.67	11.41	qfq	1,453,055	17,013,270	-1.27%
2025-05-12	11.91	11.95	11.67	11.82	11.56	qfq	1,587,968	18,706,005	0.25%
2025-05-09	11.80	11.97	11.70	11.79	11.53	qfq	1,392,796	16,477,353	-0.42%
2025-05-08	11.64	11.95	11.63	11.84	11.58	qfq	2,299,611	27,114,554	1.28%
2025-05-07	11.52	12.07	11.38	11.69	11.43	qfq	3,979,033	46,859,281	1.48%
2025-05-06	10.48	12.22	10.48	11.52	11.27	qfq	4,555,195	52,175,966	9.92%
2025-04-30	10.23	10.55	10.17	10.48	10.25	qfq	1,430,005	14,913,160	2.95%
2025-04-29	9.95	10.27	9.85	10.18	9.96	qfq	1,438,675	14,531,068	2.72%
2025-04-28	9.75	9.93	9.66	9.91	9.69	qfq	1,140,960	11,201,423	1.02%
2025-04-25	10.04	10.07	9.77	9.81	9.59	qfq	1,239,049	12,251,203	-1.51%
2025-04-24	9.83	10.03	9.81	9.96	9.74	qfq	1,218,045	12,119,448	0.71%
2025-04-23	9.85	9.98	9.76	9.89	9.67	qfq	1,230,957	12,180,760	1.23%
2025-04-22	9.79	9.90	9.65	9.77	9.56	qfq	1,155,428	11,257,803	0.21%
2025-04-21	9.85	9.95	9.60	9.75	9.54	qfq	1,016,041	9,958,317	-0.31%
2025-04-18	9.83	9.89	9.68	9.78	9.57	qfq	881,259	8,610,219	-0.51%
2025-04-17	9.63	9.89	9.49	9.83	9.61	qfq	1,120,250	10,988,237	3.15%
2025-04-16	9.80	9.80	9.41	9.53	9.32	qfq	1,094,886	10,492,791	-2.16%
2025-04-15	9.69	9.78	9.54	9.74	9.53	qfq	692,981	6,695,634	1.14%
2025-04-14	9.49	9.75	9.49	9.63	9.42	qfq	1,076,793	10,418,648	1.69%
2025-04-11	9.21	9.58	9.21	9.47	9.26	qfq	1,308,091	12,346,476	1.61%
2025-04-10	9.01	9.46	9.00	9.32	9.12	qfq	1,694,121	15,758,323	3.67%
2025-04-09	8.41	9.05	7.88	8.99	8.79	qfq	1,995,627	16,827,536	7.79%
2025-04-08	8.50	8.66	8.13	8.34	8.16	qfq	1,897,801	15,898,805	3.99%
2025-04-07	9.60	9.63	7.97	8.02	7.84	qfq	2,270,534	19,584,996	-19.48%
2025-04-03	9.98	10.18	9.81	9.96	9.74	qfq	1,059,671	10,592,708	-0.99%
2025-04-02	10.10	10.26	9.95	10.06	9.84	qfq	1,143,262	11,558,365	0.00%
2025-04-01	9.74	10.28	9.63	10.06	9.84	qfq	2,828,740	28,677,332	3.18%
2025-03-31	9.62	9.77	9.35	9.75	9.54	qfq	2,298,910	22,040,915	2.20%
2025-03-28	9.75	9.90	9.49	9.54	9.33	qfq	1,516,040	14,649,503	-2.15%
2025-03-27	9.66	9.80	9.41	9.75	9.54	qfq	1,186,939	11,430,415	0.72%
2025-03-26	9.45	9.88	9.30	9.68	9.47	qfq	1,503,829	14,638,349	2.43%
2025-03-25	9.31	9.46	9.19	9.45	9.24	qfq	1,773,915	16,590,083	-0.11%
2025-03-24	9.82	9.83	9.28	9.46	9.25	qfq	1,789,173	16,929,821	-2.97%
2025-03-21	9.90	10.07	9.63	9.75	9.54	qfq	1,914,528	18,822,373	-1.81%
2025-03-20	9.76	10.03	9.66	9.93	9.71	qfq	1,497,231	14,838,341	1.12%
2025-03-19	9.77	9.85	9.66	9.82	9.60	qfq	1,485,538	14,519,646	0.00%
2025-03-18	9.75	9.84	9.58	9.82	9.60	qfq	1,171,058	11,423,924	1.34%
2025-03-17	9.64	9.74	9.52	9.69	9.48	qfq	2,358,548	22,740,196	1.57%
2025-03-14	9.34	9.56	9.19	9.54	9.33	qfq	1,289,517	12,136,128	2.69%
2025-03-13	9.46	9.46	9.12	9.29	9.09	qfq	840,091	7,764,516	-0.85%
2025-03-12	9.40	9.48	9.31	9.37	9.16	qfq	1,145,109	10,751,087	-0.11%
2025-03-11	9.34	9.41	9.17	9.38	9.17	qfq	1,566,146	14,528,013	-0.42%
2025-03-10	9.32	9.45	9.22	9.42	9.21	qfq	1,984,791	18,584,915	2.84%
2025-03-07	9.28	9.56	9.15	9.16	8.96	qfq	1,960,171	18,215,966	-1.29%
2025-03-06	8.98	9.36	8.96	9.28	9.08	qfq	1,789,041	16,482,347	3.46%
2025-03-05	9.18	9.23	8.91	8.97	8.77	qfq	1,067,342	9,619,617	-1.75%
2025-03-04	9.04	9.19	8.88	9.13	8.93	qfq	1,482,977	13,449,130	2.35%
2025-03-03	8.94	9.10	8.86	8.92	8.72	qfq	1,477,280	13,280,944	0.56%
2025-02-28	8.94	9.16	8.82	8.87	8.68	qfq	941,072	8,424,188	-2.42%
2025-02-27	9.12	9.20	8.95	9.09	8.89	qfq	1,045,233	9,473,778	-0.76%
2025-02-26	9.15	9.22	9.08	9.16	8.96	qfq	811,101	7,419,100	0.99%
2025-02-25	9.12	9.16	9.04	9.07	8.87	qfq	818,439	7,448,403	-0.98%
2025-02-24	9.09	9.18	8.95	9.16	8.96	qfq	1,237,048	11,257,087	1.44%
2025-02-21	9.15	9.15	8.91	9.03	8.83	qfq	1,164,308	10,492,170	-1.10%
2025-02-20	9.05	9.24	8.98	9.13	8.93	qfq	1,153,324	10,484,645	1.56%
2025-02-19	8.98	9.08	8.81	8.99	8.79	qfq	822,712	7,395,323	1.35%
2025-02-18	9.02	9.18	8.84	8.87	8.68	qfq	1,073,755	9,666,253	-2.53%
2025-02-17	8.90	9.16	8.90	9.10	8.90	qfq	955,101	8,657,689	1.90%
2025-02-14	8.89	9.02	8.76	8.93	8.73	qfq	941,802	8,386,167	0.34%
2025-02-13	9.06	9.06	8.78	8.90	8.70	qfq	692,170	6,157,860	-1.77%
2025-02-12	8.98	9.07	8.88	9.06	8.86	qfq	534,472	4,809,048	0.89%
2025-02-11	9.00	9.01	8.85	8.98	8.78	qfq	608,934	5,445,953	-0.11%
2025-02-10	9.01	9.12	8.94	8.99	8.79	qfq	801,431	7,222,610	0.45%
2025-02-07	9.06	9.17	8.87	8.95	8.75	qfq	747,768	6,765,210	-0.89%
2025-02-06	8.68	9.04	8.68	9.03	8.83	qfq	757,181	6,748,246	2.85%
2025-02-05	8.67	8.85	8.56	8.78	8.59	qfq	994,282	8,684,979	1.74%
2025-01-27	8.71	8.87	8.63	8.63	8.44	qfq	947,250	8,292,110	-0.46%
2025-01-24	8.43	8.72	8.20	8.67	8.48	qfq	987,054	8,434,993	2.73%
2025-01-23	8.40	8.57	8.30	8.44	8.25	qfq	733,194	6,204,651	1.56%
2025-01-22	8.36	8.39	8.21	8.31	8.13	qfq	654,043	5,430,554	-0.48%
2025-01-21	8.50	8.56	8.33	8.35	8.17	qfq	609,662	5,119,609	-1.42%
2025-01-20	8.31	8.59	8.27	8.47	8.28	qfq	913,020	7,701,054	-0.70%
2025-01-17	8.54	8.59	8.40	8.53	8.34	qfq	662,776	5,633,274	0.47%
2025-01-16	8.67	8.75	8.42	8.49	8.30	qfq	590,423	5,077,694	-2.08%
2025-01-15	8.65	8.73	8.47	8.67	8.48	qfq	771,155	6,655,237	1.17%
2025-01-14	8.16	8.57	8.16	8.57	8.38	qfq	780,199	6,564,658	5.80%
2025-01-13	7.90	8.14	7.73	8.10	7.92	qfq	550,467	4,397,782	1.76%
2025-01-10	8.34	8.34	7.96	7.96	7.79	qfq	558,739	4,530,435	-3.63%
2025-01-09	8.23	8.33	8.10	8.26	8.08	qfq	548,958	4,521,162	0.12%
2025-01-08	8.35	8.38	7.98	8.25	8.07	qfq	736,540	6,060,212	-1.32%
2025-01-07	8.15	8.36	8.00	8.36	8.18	qfq	951,096	7,795,768	2.96%
2025-01-06	8.04	8.18	7.70	8.12	7.94	qfq	706,504	5,675,521	1.63%
2025-01-03	8.34	8.43	7.91	7.99	7.81	qfq	981,079	8,010,286	-3.85%
2025-01-02	8.43	8.85	8.22	8.31	8.13	qfq	1,551,086	13,177,333	-1.42%
2024-12-31	8.69	8.72	8.37	8.43	8.25	qfq	1,334,528	11,386,700	-2.32%
2024-12-30	8.93	8.93	8.43	8.63	8.44	qfq	903,413	7,767,329	-1.93%
2024-12-27	8.82	8.99	8.64	8.80	8.61	qfq	1,091,534	9,655,626	1.15%
2024-12-26	8.62	8.83	8.51	8.70	8.51	qfq	1,193,148	10,397,187	1.75%
2024-12-25	8.83	8.83	8.42	8.55	8.36	qfq	1,243,758	10,661,289	-2.73%
2024-12-24	8.90	9.01	8.71	8.79	8.60	qfq	1,320,712	11,676,745	-1.01%
2024-12-23	9.45	9.47	8.88	8.88	8.69	qfq	1,426,052	12,952,650	-6.03%
2024-12-20	9.40	9.63	9.40	9.45	9.24	qfq	1,017,089	9,667,688	0.11%
2024-12-19	9.60	9.68	9.35	9.44	9.23	qfq	1,122,358	10,624,321	-2.38%
2024-12-18	9.61	9.90	9.40	9.67	9.46	qfq	1,361,516	13,171,089	0.31%
2024-12-17	10.31	10.37	9.61	9.64	9.43	qfq	1,802,333	17,784,264	-6.32%
2024-12-16	10.35	10.38	10.15	10.29	10.06	qfq	949,300	9,770,334	0.78%
2024-12-13	10.57	10.57	10.19	10.21	9.99	qfq	832,556	8,570,426	-2.85%
2024-12-12	10.30	10.55	10.20	10.51	10.28	qfq	945,587	9,843,882	1.84%
2024-12-11	10.23	10.43	10.23	10.32	10.09	qfq	613,782	6,333,809	0.58%
2024-12-10	10.48	10.58	10.10	10.26	10.03	qfq	1,327,009	13,731,384	0.49%
2024-12-09	10.16	10.26	9.95	10.21	9.99	qfq	1,565,412	15,891,672	2.00%
2024-12-06	10.08	10.14	9.91	10.01	9.79	qfq	1,099,951	11,013,385	-0.40%
2024-12-05	9.81	10.06	9.81	10.05	9.83	qfq	1,106,829	11,075,924	1.52%
2024-12-04	10.07	10.13	9.81	9.90	9.68	qfq	1,213,963	12,121,735	-2.37%
2024-12-03	10.37	10.37	9.97	10.14	9.92	qfq	1,863,234	18,848,390	-1.93%
2024-12-02	10.27	10.36	10.14	10.34	10.11	qfq	1,349,248	13,869,610	2.38%
2024-11-29	9.92	10.17	9.86	10.10	9.88	qfq	1,082,840	10,880,188	0.90%
2024-11-28	9.81	10.03	9.75	10.01	9.79	qfq	1,386,714	13,786,954	2.25%
2024-11-27	9.67	9.80	9.30	9.79	9.58	qfq	1,107,628	10,601,459	1.24%
2024-11-26	9.85	9.92	9.66	9.67	9.46	qfq	771,336	7,536,348	-1.73%
2024-11-25	9.70	9.87	9.59	9.84	9.62	qfq	995,207	9,694,351	3.36%
2024-11-22	9.96	10.01	9.50	9.52	9.31	qfq	1,215,171	11,880,265	-4.80%
2024-11-21	9.86	10.09	9.73	10.00	9.78	qfq	973,729	9,670,311	1.42%
2024-11-20	9.61	9.88	9.60	9.86	9.64	qfq	981,813	9,577,931	2.39%
2024-11-19	9.42	9.65	9.36	9.63	9.42	qfq	1,061,024	10,059,715	2.01%
2024-11-18	9.66	9.86	9.36	9.44	9.23	qfq	1,281,401	12,225,699	-2.07%
2024-11-15	9.78	10.00	9.64	9.64	9.43	qfq	944,769	9,304,116	-2.03%
2024-11-14	10.20	10.30	9.76	9.84	9.62	qfq	1,099,229	10,991,401	-4.09%
2024-11-13	10.13	10.34	10.05	10.26	10.03	qfq	1,286,022	13,135,734	1.68%
2024-11-12	10.28	10.32	10.06	10.09	9.87	qfq	1,451,490	14,813,659	-1.08%
2024-11-11	9.98	10.20	9.91	10.20	9.98	qfq	1,944,278	19,579,256	3.24%
2024-11-08	9.92	9.94	9.80	9.88	9.66	qfq	1,599,520	15,818,088	0.51%
2024-11-07	9.64	9.85	9.57	9.83	9.61	qfq	1,204,972	11,761,183	2.08%
2024-11-06	9.85	9.85	9.57	9.63	9.42	qfq	1,098,291	10,609,702	-0.72%
2024-11-05	9.41	9.71	9.40	9.70	9.49	qfq	1,143,677	10,953,073	2.32%
2024-11-04	9.37	9.54	9.15	9.48	9.27	qfq	1,024,631	9,668,009	1.17%
2024-11-01	9.56	9.66	9.17	9.37	9.16	qfq	1,517,012	14,212,754	-1.99%
2024-10-31	9.45	9.68	9.45	9.56	9.35	qfq	791,556	7,568,961	0.42%
2024-10-30	9.65	9.70	9.41	9.52	9.31	qfq	953,435	9,103,356	-1.75%
2024-10-29	9.98	10.10	9.67	9.69	9.48	qfq	1,191,952	11,699,562	-2.42%
2024-10-28	9.59	10.00	9.50	9.93	9.71	qfq	1,589,476	15,593,456	3.87%
2024-10-25	9.28	9.57	9.24	9.56	9.35	qfq	868,744	8,210,741	3.02%
2024-10-24	9.33	9.34	9.23	9.28	9.08	qfq	464,502	4,315,315	-0.43%
2024-10-23	9.33	9.41	9.23	9.32	9.12	qfq	953,359	8,863,303	0.00%
2024-10-22	9.25	9.39	9.18	9.32	9.12	qfq	455,589	4,227,067	0.76%
2024-10-21	9.27	9.36	9.12	9.25	9.05	qfq	1,022,228	9,428,685	1.09%
2024-10-18	8.81	9.37	8.78	9.15	8.95	qfq	981,548	8,943,796	3.27%
2024-10-17	8.91	9.14	8.86	8.86	8.67	qfq	467,033	4,210,381	-0.56%
2024-10-16	8.77	9.03	8.77	8.91	8.71	qfq	390,339	3,481,803	0.45%
2024-10-15	9.03	9.19	8.87	8.87	8.68	qfq	564,147	5,105,640	-2.63%
2024-10-14	8.80	9.11	8.80	9.11	8.91	qfq	480,815	4,329,346	2.47%
2024-10-11	9.29	9.31	8.78	8.89	8.69	qfq	1,101,933	9,946,203	-4.92%
2024-10-10	9.46	9.67	9.08	9.35	9.14	qfq	1,568,064	14,706,398	-1.06%
2024-10-09	10.14	10.15	9.40	9.45	9.24	qfq	1,591,229	15,635,104	-8.96%
2024-10-08	10.80	11.37	9.81	10.38	10.15	qfq	3,459,047	36,537,523	9.15%
2024-09-30	8.80	9.77	8.77	9.51	9.30	qfq	2,371,618	21,872,854	11.10%
2024-09-27	8.35	8.58	8.23	8.56	8.37	qfq	647,555	5,464,080	3.76%
2024-09-26	7.90	8.27	7.89	8.25	8.07	qfq	749,078	6,053,182	4.43%
2024-09-25	7.88	8.02	7.85	7.90	7.73	qfq	454,730	3,608,703	1.28%
2024-09-24	7.55	7.82	7.55	7.80	7.63	qfq	362,692	2,795,466	3.31%
2024-09-23	7.58	7.63	7.44	7.55	7.38	qfq	167,609	1,266,018	0.94%
2024-09-20	7.64	7.76	7.43	7.48	7.32	qfq	190,491	1,429,897	-2.09%
2024-09-19	7.40	7.68	7.37	7.64	7.47	qfq	284,510	2,150,700	3.66%
2024-09-18	7.64	7.74	7.21	7.37	7.21	qfq	263,162	1,935,666	-2.51%
2024-09-13	7.67	7.72	7.54	7.56	7.39	qfq	215,736	1,642,029	-1.95%
2024-09-12	7.71	7.82	7.67	7.71	7.54	qfq	115,296	894,310	0.00%
2024-09-11	7.78	7.84	7.66	7.71	7.54	qfq	129,445	1,002,715	-0.90%
2024-09-10	7.69	7.80	7.61	7.78	7.61	qfq	210,093	1,620,603	1.97%
2024-09-09	7.51	7.73	7.43	7.63	7.46	qfq	236,107	1,799,849	1.60%
2024-09-06	7.66	7.76	7.46	7.51	7.35	qfq	229,542	1,749,660	-2.72%
2024-09-05	7.66	7.78	7.65	7.72	7.55	qfq	138,004	1,064,208	0.78%
2024-09-04	7.66	7.79	7.61	7.66	7.49	qfq	180,694	1,388,109	-0.91%
2024-09-03	7.70	7.84	7.62	7.73	7.56	qfq	138,142	1,070,313	0.52%
2024-09-02	7.82	7.88	7.64	7.69	7.52	qfq	239,574	1,864,199	-1.66%
2024-08-30	7.73	7.88	7.68	7.82	7.65	qfq	265,786	2,069,892	1.16%
2024-08-29	7.48	7.75	7.44	7.73	7.56	qfq	274,014	2,097,336	2.25%
2024-08-28	7.54	7.60	7.35	7.56	7.39	qfq	115,538	868,740	1.61%
2024-08-27	7.59	7.64	7.41	7.44	7.28	qfq	166,656	1,249,903	-1.98%
2024-08-26	7.42	7.61	7.27	7.59	7.42	qfq	192,096	1,442,267	2.29%
2024-08-23	7.53	7.53	7.35	7.42	7.26	qfq	228,522	1,693,725	-1.59%
2024-08-22	7.62	7.69	7.52	7.54	7.37	qfq	251,526	1,909,142	-1.18%
2024-08-21	7.62	7.69	7.57	7.63	7.46	qfq	229,903	1,748,687	0.13%
2024-08-20	7.72	7.77	7.61	7.62	7.45	qfq	315,753	2,429,420	-1.30%
2024-08-19	8.04	8.08	7.70	7.72	7.55	qfq	796,535	6,235,144	-5.51%
2024-08-16	8.33	8.37	8.14	8.17	7.99	qfq	293,740	2,409,081	-1.92%
2024-08-15	8.32	8.46	8.22	8.33	8.15	qfq	466,170	3,892,175	-0.48%
2024-08-14	8.45	8.52	8.32	8.37	8.19	qfq	336,059	2,835,815	-0.95%
2024-08-13	8.28	8.47	8.15	8.45	8.26	qfq	570,757	4,757,608	2.18%
2024-08-12	8.26	8.40	8.20	8.27	8.09	qfq	588,112	4,888,056	1.47%
2024-08-09	8.13	8.24	8.13	8.15	7.97	qfq	149,379	1,220,593	0.00%
2024-08-08	8.27	8.32	8.05	8.15	7.97	qfq	298,758	2,435,925	-1.45%
2024-08-07	8.09	8.47	8.01	8.27	8.09	qfq	798,878	6,609,718	1.72%
2024-08-06	8.08	8.23	8.01	8.13	7.95	qfq	155,520	1,258,079	1.37%
2024-08-05	8.20	8.28	7.99	8.02	7.84	qfq	293,223	2,387,708	-1.96%
2024-08-02	8.20	8.30	8.12	8.18	8.00	qfq	257,358	2,114,889	-0.61%
2024-08-01	8.15	8.32	8.15	8.23	8.05	qfq	201,032	1,657,601	0.24%
2024-07-31	7.99	8.24	7.95	8.21	8.03	qfq	469,423	3,821,816	2.50%
2024-07-30	7.92	8.01	7.87	8.01	7.83	qfq	170,281	1,357,907	0.75%
2024-07-29	7.86	7.98	7.79	7.95	7.78	qfq	289,181	2,290,083	0.51%
2024-07-26	7.74	7.96	7.74	7.91	7.74	qfq	351,393	2,769,613	2.33%
2024-07-25	7.71	7.91	7.67	7.73	7.56	qfq	165,136	1,277,321	0.39%
2024-07-24	7.71	7.90	7.69	7.70	7.53	qfq	267,944	2,073,330	-0.65%
2024-07-23	7.91	8.18	7.73	7.75	7.58	qfq	346,591	2,739,252	-1.40%
2024-07-22	7.86	8.04	7.79	7.86	7.69	qfq	297,111	2,335,228	-0.25%
2024-07-19	7.88	7.92	7.77	7.88	7.71	qfq	251,970	1,978,372	1.03%
2024-07-18	7.80	7.93	7.66	7.80	7.63	qfq	353,158	2,739,347	-0.89%
2024-07-17	7.90	7.98	7.81	7.87	7.70	qfq	387,476	3,051,610	-0.63%
2024-07-16	7.90	7.96	7.84	7.92	7.75	qfq	240,405	1,897,286	-0.13%
2024-07-15	8.08	8.16	7.89	7.93	7.76	qfq	340,508	2,718,414	-1.61%
2024-07-12	8.34	8.34	7.91	8.06	7.88	qfq	531,812	4,332,756	-0.62%
2024-07-11	7.99	8.13	7.85	8.11	7.93	qfq	401,754	3,230,754	4.51%
2024-07-10	7.84	8.00	7.70	7.76	7.59	qfq	356,310	2,787,155	-2.88%
2024-07-09	7.73	8.05	7.69	7.99	7.81	qfq	291,244	2,293,870	2.57%
2024-07-08	7.97	8.22	7.77	7.79	7.62	qfq	461,637	3,647,613	-2.26%
2024-07-05	7.89	8.04	7.69	7.97	7.80	qfq	417,073	3,282,661	1.01%
2024-07-04	8.09	8.21	7.80	7.89	7.72	qfq	484,504	3,852,843	-2.47%
2024-07-03	8.56	8.56	8.08	8.09	7.91	qfq	510,566	4,189,266	-2.88%
2024-07-02	8.32	8.33	8.07	8.33	8.15	qfq	374,544	3,079,922	1.46%
2024-07-01	8.50	8.50	7.94	8.21	8.03	qfq	326,359	2,669,096	0.74%
2024-06-28	8.12	8.27	8.08	8.15	7.97	qfq	193,612	1,585,753	0.37%
2024-06-27	8.17	8.29	8.10	8.12	7.94	qfq	385,452	3,162,656	-1.34%
2024-06-26	8.35	8.35	7.65	8.23	8.05	qfq	566,437	4,558,617	4.71%
2024-06-25	7.80	7.98	7.72	7.86	7.69	qfq	346,031	2,712,800	1.68%
2024-06-24	8.03	8.07	7.51	7.73	7.56	qfq	583,654	4,583,905	-4.45%
2024-06-21	8.36	8.36	8.08	8.09	7.91	qfq	578,280	4,729,755	-3.69%
2024-06-20	8.26	8.45	8.15	8.40	8.22	qfq	662,591	5,547,806	1.69%
2024-06-19	8.27	8.35	8.10	8.26	8.08	qfq	302,138	2,491,559	0.49%
2024-06-18	8.05	8.27	7.97	8.22	8.04	qfq	548,269	4,456,967	-1.08%
2024-06-17	8.41	8.47	8.24	8.31	7.79	qfq	451,486	3,760,953	-1.19%
2024-06-14	8.63	8.63	8.38	8.41	7.89	qfq	629,258	5,323,217	-2.55%
2024-06-13	8.60	8.77	8.46	8.63	8.09	qfq	600,310	5,173,534	0.58%
2024-06-12	8.30	8.62	8.28	8.58	8.04	qfq	725,796	6,189,299	3.62%
2024-06-11	8.41	8.41	8.17	8.28	7.76	qfq	506,391	4,191,093	-1.78%
2024-06-07	8.06	8.48	8.06	8.43	7.90	qfq	806,861	6,738,741	5.38%
2024-06-06	8.38	8.43	7.86	8.00	7.50	qfq	1,180,753	9,524,543	-4.53%
2024-06-05	8.65	8.68	8.37	8.38	7.86	qfq	604,297	5,140,245	-3.01%
2024-06-04	8.98	8.98	8.54	8.64	8.10	qfq	1,196,589	10,342,526	-3.79%
2024-06-03	9.36	9.37	8.85	8.98	8.42	qfq	822,938	7,457,292	-3.85%
2024-05-31	9.34	9.40	9.27	9.34	8.76	qfq	376,978	3,523,293	0.00%
2024-05-30	9.26	9.46	9.22	9.34	8.76	qfq	432,030	4,037,599	1.30%
2024-05-29	9.29	9.43	9.21	9.22	8.64	qfq	423,022	3,935,240	-0.54%
2024-05-28	9.36	9.42	9.22	9.27	8.69	qfq	532,115	4,950,668	-1.07%
2024-05-27	9.27	9.40	9.00	9.37	8.79	qfq	738,587	6,796,173	2.07%
2024-05-24	9.52	9.54	9.18	9.18	8.61	qfq	805,440	7,507,148	-3.57%
2024-05-23	9.87	9.87	9.41	9.52	8.93	qfq	652,857	6,220,408	-3.05%
2024-05-22	9.67	9.86	9.66	9.82	9.21	qfq	634,640	6,209,211	1.55%
2024-05-21	10.05	10.05	9.64	9.67	9.07	qfq	1,224,882	11,913,807	-3.78%
2024-05-20	9.83	10.09	9.81	10.05	9.42	qfq	1,136,497	11,334,579	2.76%
2024-05-17	9.62	9.78	9.55	9.78	9.17	qfq	702,452	6,795,649	2.19%
2024-05-16	9.51	9.66	9.49	9.57	8.97	qfq	483,029	4,635,651	0.63%
2024-05-15	9.57	9.71	9.48	9.51	8.92	qfq	802,957	7,715,915	-0.63%
2024-05-14	9.64	9.74	9.46	9.57	8.97	qfq	1,051,425	10,064,781	-0.73%
2024-05-13	9.81	9.85	9.55	9.64	9.04	qfq	676,511	6,552,706	-2.33%
2024-05-10	10.08	10.14	9.86	9.87	9.25	qfq	1,044,534	10,391,274	-1.60%
2024-05-09	9.93	10.15	9.87	10.03	9.40	qfq	932,129	9,372,924	1.01%
2024-05-08	10.05	10.11	9.85	9.93	9.31	qfq	1,129,570	11,251,701	-1.10%
2024-05-07	10.03	10.09	9.93	10.04	9.41	qfq	1,194,868	11,938,931	0.20%
2024-05-06	9.83	10.20	9.83	10.02	9.39	qfq	2,465,215	24,609,142	2.56%
2024-04-30	9.98	10.04	9.75	9.77	9.16	qfq	2,069,276	20,460,410	-2.69%
2024-04-29	9.71	10.13	9.71	10.04	9.41	qfq	3,587,823	35,794,042	-8.73%
2024-04-26	11.06	11.26	10.70	11.00	10.31	qfq	1,060,232	11,547,461	-1.17%
2024-04-25	10.43	11.32	10.33	11.13	10.44	qfq	1,919,471	21,002,754	7.23%
2024-04-24	10.20	10.38	10.13	10.38	9.73	qfq	635,532	6,546,465	1.76%
2024-04-23	10.38	10.54	10.13	10.20	9.56	qfq	1,212,760	12,436,712	-1.92%
2024-04-22	10.06	10.51	9.96	10.40	9.75	qfq	851,333	8,781,332	1.46%
2024-04-19	10.35	10.47	10.13	10.25	9.61	qfq	938,261	9,650,973	-1.82%
2024-04-18	10.65	10.79	10.36	10.44	9.79	qfq	987,368	10,383,933	-1.32%
2024-04-17	9.74	10.64	9.74	10.58	9.92	qfq	1,078,453	11,264,762	8.29%
2024-04-16	10.62	10.62	9.77	9.77	9.16	qfq	1,357,840	13,638,103	-7.66%
2024-04-15	11.60	11.72	10.39	10.58	9.92	qfq	1,635,579	17,780,491	-9.57%
2024-04-12	11.87	12.08	11.61	11.70	10.97	qfq	514,594	6,074,736	-1.43%
2024-04-11	11.69	12.19	11.58	11.87	11.13	qfq	723,804	8,625,567	1.02%
2024-04-10	11.67	11.91	11.52	11.75	11.02	qfq	627,255	7,343,323	0.26%
2024-04-09	11.70	11.92	11.61	11.72	10.99	qfq	775,033	9,089,894	0.17%
2024-04-08	12.08	12.42	11.60	11.70	10.97	qfq	1,085,163	12,997,633	-3.31%
2024-04-03	12.50	12.55	11.96	12.10	11.35	qfq	1,321,838	16,001,559	-3.66%
2024-04-02	11.90	13.08	11.90	12.56	11.78	qfq	2,291,460	28,778,711	5.46%
2024-04-01	11.34	12.08	11.34	11.91	11.17	qfq	2,038,177	24,079,439	6.91%
2024-03-29	11.36	11.36	11.00	11.14	10.44	qfq	974,097	10,820,412	-0.80%
2024-03-28	10.77	11.29	10.74	11.23	10.53	qfq	1,502,713	16,738,799	5.74%
2024-03-27	10.94	11.00	10.55	10.62	9.96	qfq	753,556	8,141,296	-1.76%
2024-03-26	10.81	10.96	10.59	10.81	10.14	qfq	687,477	7,371,802	0.28%
2024-03-25	11.15	11.18	10.75	10.78	10.11	qfq	587,873	6,456,607	-3.14%
2024-03-22	11.28	11.44	11.07	11.13	10.44	qfq	724,949	8,141,341	-1.94%
2024-03-21	11.24	11.50	11.05	11.35	10.64	qfq	675,785	7,639,509	1.25%
2024-03-20	11.28	11.34	11.12	11.21	10.51	qfq	551,598	6,189,538	-0.09%
2024-03-19	11.38	11.41	11.18	11.22	10.52	qfq	414,346	4,674,203	-1.06%
2024-03-18	11.03	11.42	10.93	11.34	10.63	qfq	962,737	10,809,622	3.85%
2024-03-15	10.62	10.95	10.40	10.92	10.24	qfq	795,248	8,503,136	2.63%
2024-03-14	10.55	10.84	10.46	10.64	9.98	qfq	789,010	8,408,254	0.85%
2024-03-13	10.68	10.74	10.46	10.55	9.89	qfq	666,923	7,042,169	-0.94%
2024-03-12	10.43	10.67	10.43	10.65	9.99	qfq	681,693	7,175,985	2.60%
2024-03-11	10.41	10.45	10.18	10.38	9.73	qfq	654,095	6,734,997	0.19%
2024-03-08	10.11	10.40	9.91	10.36	9.71	qfq	1,169,561	11,925,535	3.70%
2024-03-07	9.90	10.19	9.90	9.99	9.37	qfq	1,225,560	12,314,127	0.30%
2024-03-06	9.82	10.03	9.73	9.96	9.34	qfq	631,357	6,244,925	0.50%
2024-03-05	10.00	10.18	9.86	9.91	9.29	qfq	734,086	7,308,949	-1.29%
2024-03-04	10.40	10.40	9.89	10.04	9.41	qfq	1,346,832	13,525,586	-3.65%
2024-03-01	10.30	10.45	10.10	10.42	9.77	qfq	1,426,455	14,687,918	0.10%
2024-02-29	9.95	10.41	9.77	10.41	9.76	qfq	1,972,144	19,796,610	6.01%
2024-02-28	11.18	11.37	9.66	9.82	9.21	qfq	2,469,759	25,865,279	-11.05%
2024-02-27	10.80	11.13	10.62	11.04	10.35	qfq	1,499,812	16,403,364	1.10%
2024-02-26	10.60	11.62	10.53	10.92	10.24	qfq	3,716,576	41,127,701	10.19%
2024-02-23	9.65	9.95	9.52	9.91	9.29	qfq	715,833	6,977,186	3.23%
2024-02-22	9.33	9.66	9.30	9.60	9.00	qfq	948,581	8,990,334	2.45%
2024-02-21	9.11	9.55	8.92	9.37	8.79	qfq	1,000,850	9,360,801	3.65%
2024-02-20	8.80	9.08	8.66	9.04	8.48	qfq	954,775	8,550,530	1.80%
2024-02-19	8.56	9.25	8.56	8.88	8.33	qfq	1,389,356	12,394,578	4.23%
2024-02-08	7.58	8.54	7.32	8.52	7.99	qfq	2,204,308	17,544,369	9.37%
2024-02-07	8.27	8.27	7.27	7.79	7.30	qfq	3,151,179	24,288,551	-5.23%
2024-02-06	8.23	8.58	7.35	8.22	7.71	qfq	2,503,057	19,317,885	-1.79%
2024-02-05	9.46	9.46	8.19	8.37	7.85	qfq	2,282,377	19,718,337	-13.26%
2024-02-02	10.44	10.49	9.38	9.65	9.05	qfq	1,191,994	11,705,780	-6.04%
2024-02-01	10.48	10.66	10.03	10.27	9.63	qfq	956,052	9,802,680	-1.34%
2024-01-31	11.15	11.15	10.40	10.41	9.76	qfq	1,411,219	15,084,585	-5.36%
2024-01-30	11.60	11.60	11.00	11.00	10.31	qfq	881,310	9,952,928	-4.60%
2024-01-29	12.08	12.13	11.52	11.53	10.81	qfq	986,932	11,553,232	-3.43%
2024-01-26	12.30	12.72	11.89	11.94	11.20	qfq	983,974	12,049,920	-2.61%
2024-01-25	11.49	12.28	11.48	12.26	11.50	qfq	1,554,481	18,501,768	6.70%
2024-01-24	10.99	11.85	10.99	11.49	10.77	qfq	1,222,507	13,900,187	4.55%
2024-01-23	11.22	11.47	10.83	10.99	10.30	qfq	1,411,184	15,530,273	-4.43%
2024-01-22	12.20	12.22	11.20	11.50	10.78	qfq	1,024,893	12,035,602	-5.66%
2024-01-19	12.42	12.57	12.18	12.19	11.43	qfq	603,205	7,403,193	-1.38%
2024-01-18	12.60	12.80	12.12	12.36	11.59	qfq	1,277,686	15,737,563	-2.14%
2024-01-17	12.76	12.90	12.60	12.63	11.84	qfq	628,991	8,013,921	-1.17%
2024-01-16	12.99	12.99	12.56	12.78	11.98	qfq	1,042,719	13,284,175	-0.08%
2024-01-15	12.65	12.88	12.50	12.79	11.99	qfq	718,710	9,128,149	0.63%
2024-01-12	12.62	12.94	12.62	12.71	11.92	qfq	916,577	11,702,581	1.03%
2024-01-11	12.56	12.72	12.48	12.58	11.80	qfq	575,411	7,254,395	0.00%
2024-01-10	12.70	12.89	12.48	12.58	11.80	qfq	593,053	7,517,001	-0.94%
2024-01-09	12.63	12.89	12.55	12.70	11.91	qfq	777,408	9,900,501	1.28%
2024-01-08	12.98	12.99	12.54	12.54	11.76	qfq	733,772	9,322,163	-2.79%
2024-01-05	13.08	13.15	12.80	12.90	12.10	qfq	925,873	12,020,468	-0.85%
2024-01-04	12.96	13.08	12.90	13.01	12.20	qfq	592,479	7,692,070	0.39%
2024-01-03	13.10	13.10	12.81	12.96	12.15	qfq	690,303	8,906,529	-0.23%
2024-01-02	12.83	13.03	12.83	12.99	12.18	qfq	746,035	9,661,380	1.25%
2023-12-29	12.60	12.95	12.60	12.83	12.03	qfq	730,405	9,375,996	0.08%
2023-12-28	12.65	12.88	12.50	12.82	12.02	qfq	774,601	9,848,314	1.58%
2023-12-27	12.60	12.70	12.36	12.62	11.83	qfq	579,577	7,278,173	0.24%
2023-12-26	12.75	12.79	12.50	12.59	11.80	qfq	507,362	6,385,090	-1.25%
2023-12-25	12.93	12.96	12.59	12.75	11.95	qfq	553,885	7,053,825	-1.39%
2023-12-22	13.24	13.24	12.85	12.93	12.12	qfq	688,872	8,951,658	-2.34%
2023-12-21	13.10	13.25	12.80	13.24	12.41	qfq	724,415	9,439,362	0.84%
2023-12-20	13.12	13.36	13.06	13.13	12.31	qfq	886,592	11,727,692	-0.38%
2023-12-19	13.12	13.25	12.92	13.18	12.36	qfq	569,059	7,457,012	0.46%
2023-12-18	13.20	13.24	13.04	13.12	12.30	qfq	696,092	9,154,978	-0.53%
2023-12-15	13.22	13.30	13.10	13.19	12.37	qfq	463,766	6,120,355	-0.23%
2023-12-14	13.22	13.36	13.03	13.22	12.40	qfq	590,095	7,801,746	0.00%
2023-12-13	13.20	13.35	13.08	13.22	12.40	qfq	685,826	9,058,751	-0.08%
2023-12-12	13.12	13.32	13.06	13.23	12.40	qfq	1,001,431	13,220,958	0.61%
2023-12-11	13.10	13.34	12.90	13.15	12.33	qfq	997,420	13,096,492	0.38%
2023-12-08	13.55	13.68	13.04	13.10	12.28	qfq	1,227,076	16,373,094	-3.32%
2023-12-07	13.66	13.70	13.48	13.55	12.70	qfq	598,368	8,108,110	-0.81%
2023-12-06	13.46	13.76	13.41	13.66	12.81	qfq	477,441	6,522,125	1.49%
2023-12-05	13.63	13.72	13.39	13.46	12.62	qfq	694,497	9,385,643	-1.25%
2023-12-04	13.47	13.75	13.41	13.63	12.78	qfq	1,298,231	17,690,664	1.72%
2023-12-01	13.62	13.72	13.35	13.40	12.56	qfq	1,113,045	15,019,728	-1.62%
2023-11-30	13.69	13.83	13.54	13.62	12.77	qfq	543,382	7,423,070	-1.02%
2023-11-29	13.82	13.90	13.72	13.76	12.90	qfq	513,117	7,080,891	-0.79%
2023-11-28	13.61	13.94	13.56	13.87	13.00	qfq	593,278	8,194,377	1.99%
2023-11-27	13.67	13.83	13.58	13.60	12.75	qfq	511,829	6,996,029	-0.51%
2023-11-24	13.88	13.92	13.53	13.67	12.82	qfq	617,408	8,444,885	-1.44%
2023-11-23	13.71	13.89	13.71	13.87	13.00	qfq	474,097	6,555,725	0.95%
2023-11-22	13.79	13.97	13.71	13.74	12.88	qfq	657,854	9,099,922	0.15%
2023-11-21	13.97	14.03	13.71	13.72	12.86	qfq	609,257	8,446,276	-1.79%
2023-11-20	13.77	14.01	13.62	13.97	13.10	qfq	973,535	13,451,186	1.23%
2023-11-17	13.72	13.87	13.69	13.80	12.94	qfq	565,207	7,785,997	0.00%
2023-11-16	13.94	13.99	13.77	13.80	12.94	qfq	586,417	8,125,188	-1.29%
2023-11-15	13.98	14.02	13.81	13.98	13.11	qfq	732,666	10,213,804	0.87%
2023-11-14	13.72	13.90	13.70	13.86	13.00	qfq	799,209	11,044,594	0.73%
2023-11-13	13.59	13.77	13.44	13.76	12.90	qfq	1,175,689	16,050,023	2.08%
2023-11-10	13.64	13.70	13.40	13.48	12.64	qfq	808,062	10,919,642	-1.25%
2023-11-09	13.46	13.78	13.46	13.65	12.80	qfq	921,692	12,575,047	0.81%
2023-11-08	13.53	13.66	13.41	13.54	12.70	qfq	1,013,871	13,717,014	-0.22%
2023-11-07	13.51	13.63	13.37	13.57	12.72	qfq	778,915	10,538,722	0.37%
2023-11-06	13.30	13.66	13.11	13.52	12.68	qfq	1,379,050	18,590,740	3.36%
2023-11-03	12.71	13.22	12.71	13.08	12.26	qfq	1,376,100	18,005,741	2.99%
2023-11-02	12.80	12.88	12.65	12.70	11.91	qfq	828,029	10,550,949	-0.78%
2023-11-01	12.92	12.95	12.63	12.80	12.00	qfq	2,066,003	26,296,583	-0.31%
2023-10-31	12.91	13.03	12.70	12.84	12.04	qfq	1,460,259	18,724,370	-0.54%
2023-10-30	12.98	13.15	12.80	12.91	12.10	qfq	1,922,344	24,890,789	-0.62%
2023-10-27	12.60	13.09	12.60	12.99	12.18	qfq	2,439,053	31,245,697	0.93%
2023-10-26	12.91	13.05	12.28	12.87	12.07	qfq	3,182,110	39,994,429	-9.75%
2023-10-25	14.20	14.45	14.12	14.26	13.37	qfq	975,492	13,919,579	0.14%
2023-10-24	13.44	14.32	13.20	14.24	13.35	qfq	1,319,734	18,490,354	5.95%
2023-10-23	13.96	13.96	13.30	13.44	12.60	qfq	935,924	12,653,467	-1.97%
2023-10-20	13.87	14.13	13.67	13.71	12.85	qfq	739,069	10,232,798	-1.37%
2023-10-19	13.95	14.26	13.76	13.90	13.03	qfq	780,139	10,934,371	-0.29%
2023-10-18	14.47	14.47	13.90	13.94	13.07	qfq	779,814	10,956,403	-2.92%
2023-10-17	14.49	14.61	14.29	14.36	13.46	qfq	664,066	9,572,722	-1.71%
2023-10-16	14.79	15.01	14.32	14.61	13.70	qfq	1,433,731	20,845,702	-1.95%
2023-10-13	14.93	15.05	14.78	14.90	13.97	qfq	1,069,842	15,967,961	-31.46%
2023-10-12	21.74	21.95	21.61	21.74	14.06	qfq	691,607	15,071,903	1.02%
2023-10-11	21.36	21.89	21.29	21.52	13.92	qfq	839,949	18,204,487	1.37%
2023-10-10	21.71	21.71	21.17	21.23	13.73	qfq	699,764	14,924,586	-1.53%
2023-10-09	21.67	22.05	21.56	21.56	13.94	qfq	1,382,626	30,206,594	-0.87%
2023-09-28	21.53	21.85	21.53	21.75	14.06	qfq	473,490	10,299,268	0.51%
2023-09-27	21.60	21.68	21.32	21.64	13.99	qfq	437,656	9,441,087	0.60%
2023-09-26	21.21	21.69	21.21	21.51	13.91	qfq	545,066	11,727,289	1.18%
2023-09-25	21.60	21.75	21.23	21.26	13.75	qfq	362,796	7,769,648	-1.53%
2023-09-22	21.01	21.60	20.91	21.59	13.96	qfq	441,186	9,398,112	2.32%
2023-09-21	21.42	21.55	21.01	21.10	13.64	qfq	585,308	12,417,164	-2.22%
2023-09-20	21.63	21.83	21.51	21.58	13.95	qfq	463,032	10,019,261	-0.92%
2023-09-19	21.68	21.90	21.63	21.78	14.08	qfq	904,976	19,706,363	0.18%
2023-09-18	21.39	21.92	21.10	21.74	14.06	qfq	720,327	15,604,457	1.64%
2023-09-15	21.31	21.67	21.26	21.39	13.83	qfq	339,595	7,284,172	0.19%
2023-09-14	21.70	21.70	21.22	21.35	13.81	qfq	425,614	9,096,818	-1.16%
2023-09-13	21.87	21.89	21.40	21.60	13.97	qfq	650,794	14,038,722	-1.23%
2023-09-12	22.00	22.20	21.80	21.87	14.14	qfq	611,875	13,436,340	-1.04%
2023-09-11	21.82	22.12	21.73	22.10	14.29	qfq	820,593	18,035,679	1.33%
2023-09-08	21.75	21.89	21.66	21.81	14.10	qfq	355,636	7,739,027	0.18%
2023-09-07	22.09	22.15	21.76	21.77	14.08	qfq	587,869	12,889,767	-1.49%
2023-09-06	21.85	22.17	21.84	22.10	14.29	qfq	430,278	9,470,205	0.32%
2023-09-05	21.98	22.11	21.89	22.03	14.25	qfq	615,035	13,525,143	-0.27%
2023-09-04	21.89	22.16	21.82	22.09	14.28	qfq	785,371	17,245,136	0.82%
2023-09-01	22.13	22.16	21.78	21.91	14.17	qfq	899,200	19,719,010	-0.90%
2023-08-31	22.53	22.68	22.02	22.11	14.30	qfq	1,142,412	25,328,326	-1.86%
2023-08-30	22.64	22.87	22.43	22.53	14.57	qfq	1,106,170	24,988,804	0.22%
2023-08-29	21.45	22.59	21.45	22.48	14.54	qfq	1,790,553	39,716,968	4.36%
2023-08-28	22.56	22.78	21.46	21.54	13.93	qfq	1,632,882	35,945,048	0.98%
2023-08-25	21.33	22.18	21.26	21.33	13.79	qfq	1,304,381	28,329,713	-0.09%
2023-08-24	21.83	21.88	21.08	21.35	13.81	qfq	1,012,569	21,564,452	-1.20%
2023-08-23	22.13	22.13	21.61	21.61	13.97	qfq	1,131,170	24,674,457	-2.26%
2023-08-22	22.30	22.54	21.57	22.11	14.30	qfq	2,311,168	51,053,761	-1.78%
2023-08-21	22.52	23.30	22.21	22.51	14.56	qfq	3,122,385	70,876,242	3.30%
2023-08-18	21.36	22.49	21.21	21.79	14.09	qfq	2,543,539	55,769,247	4.06%
2023-08-17	20.48	20.98	20.28	20.94	13.54	qfq	563,269	11,684,743	2.40%
2023-08-16	20.55	20.79	20.40	20.45	13.22	qfq	367,893	7,579,699	-1.26%
2023-08-15	20.60	20.85	20.60	20.71	13.39	qfq	348,406	7,221,699	-0.05%
2023-08-14	20.30	20.76	20.21	20.72	13.40	qfq	501,654	10,299,780	1.22%
2023-08-11	20.70	20.84	20.45	20.47	13.24	qfq	618,863	12,741,125	-1.25%
2023-08-10	20.73	20.81	20.60	20.73	13.40	qfq	501,211	10,383,152	0.48%
2023-08-09	20.58	20.87	20.50	20.63	13.34	qfq	843,881	17,427,143	-0.48%
2023-08-08	21.40	21.47	20.60	20.73	13.40	qfq	1,923,275	40,156,999	-3.85%
2023-08-07	22.80	22.80	21.41	21.56	13.94	qfq	1,972,552	42,759,525	-6.75%
2023-08-04	23.55	23.55	23.10	23.12	14.95	qfq	560,711	13,023,203	-0.64%
2023-08-03	23.37	23.58	23.10	23.27	15.05	qfq	624,983	14,582,595	0.30%
2023-08-02	23.22	23.35	22.92	23.20	15.00	qfq	820,742	19,049,587	0.74%
2023-08-01	23.12	23.18	22.86	23.03	14.89	qfq	1,029,778	23,667,128	-0.39%
2023-07-31	24.46	24.47	22.92	23.12	14.95	qfq	1,896,775	44,230,106	-7.45%
2023-07-28	25.00	25.37	24.76	24.98	16.15	qfq	497,376	12,431,390	-0.48%
2023-07-27	25.20	25.66	24.85	25.10	16.23	qfq	624,814	15,801,565	-0.83%
2023-07-26	24.51	25.39	24.51	25.31	16.37	qfq	613,992	15,435,343	1.04%
2023-07-25	24.42	25.09	24.36	25.05	16.20	qfq	655,161	16,196,515	1.58%
2023-07-24	24.38	24.78	24.28	24.66	15.95	qfq	520,016	12,776,172	1.65%
2023-07-21	24.54	24.77	24.25	24.26	15.69	qfq	395,870	9,657,097	-1.02%
2023-07-20	25.00	25.14	24.36	24.51	15.85	qfq	515,869	12,727,612	-2.51%
2023-07-19	25.33	25.66	24.99	25.14	16.26	qfq	673,891	17,010,581	-0.40%
2023-07-18	25.18	25.37	24.93	25.24	16.32	qfq	488,695	12,330,029	0.24%