SECURITY DETAIL · RAW DATA

德马科技688360.SH

ASSECNYSTOCK

最近收盘价14.672026-07-17

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）8,965,093

成交额（元）139,281,548

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 5 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
2026-05-28	2026-06-04	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-11	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-11	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	bonus_share	—	—	0.4	—	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	15.50	16.64	14.65	14.67	14.67	qfq	8,965,093	139,281,548	-5.23%
2026-07-16	15.48	15.85	15.22	15.48	15.48	qfq	3,562,617	55,474,847	-0.64%
2026-07-15	15.55	15.88	15.23	15.58	15.58	qfq	3,918,089	60,916,274	0.45%
2026-07-14	15.18	15.62	15.10	15.51	15.51	qfq	4,575,140	70,354,243	1.31%
2026-07-13	16.81	16.81	15.31	15.31	15.31	qfq	6,816,612	107,444,071	-7.99%
2026-07-10	16.33	17.22	16.32	16.64	16.64	qfq	6,346,505	106,780,080	1.84%
2026-07-09	16.82	16.88	15.76	16.34	16.34	qfq	7,649,781	124,329,984	-2.33%
2026-07-08	17.21	17.70	16.64	16.73	16.73	qfq	7,253,053	122,527,289	-4.78%
2026-07-07	18.60	19.05	17.56	17.57	17.57	qfq	7,222,756	131,123,605	-4.72%
2026-07-06	19.58	19.88	18.37	18.44	18.44	qfq	9,054,615	172,347,188	-5.53%
2026-07-03	18.52	20.20	18.45	19.52	19.52	qfq	13,171,946	256,082,864	5.57%
2026-07-02	17.85	19.86	17.66	18.49	18.49	qfq	11,652,956	220,609,820	3.41%
2026-07-01	17.81	18.35	17.62	17.88	17.88	qfq	6,538,346	117,457,482	-0.11%
2026-06-30	17.08	17.95	16.86	17.90	17.90	qfq	7,102,402	123,796,441	5.11%
2026-06-29	17.78	17.88	16.51	17.03	17.03	qfq	11,177,453	190,244,817	-4.06%
2026-06-26	18.81	18.81	17.68	17.75	17.75	qfq	10,553,896	191,244,127	-5.84%
2026-06-25	19.60	19.76	18.75	18.85	18.85	qfq	8,703,201	165,970,544	-4.65%
2026-06-24	19.85	19.98	19.15	19.77	19.77	qfq	6,257,597	122,348,033	-0.45%
2026-06-23	20.00	20.53	19.65	19.86	19.86	qfq	7,725,361	155,034,610	-1.19%
2026-06-22	21.10	21.18	19.30	20.10	20.10	qfq	10,262,000	205,125,234	-4.74%
2026-06-18	20.57	21.35	20.14	21.10	21.10	qfq	8,200,862	171,596,868	1.59%
2026-06-17	21.18	21.66	20.54	20.77	20.77	qfq	8,851,061	185,198,532	-2.85%
2026-06-16	20.87	21.68	20.84	21.38	21.38	qfq	9,753,943	207,274,161	3.69%
2026-06-15	20.53	21.04	20.50	20.62	20.62	qfq	7,892,693	163,658,673	-0.15%
2026-06-12	21.00	21.65	20.56	20.65	20.65	qfq	8,268,362	173,656,859	-1.10%
2026-06-11	21.00	21.45	20.50	20.88	20.88	qfq	8,638,789	181,106,145	-2.43%
2026-06-10	21.96	22.30	21.02	21.40	21.40	qfq	8,607,883	186,359,268	-3.91%
2026-06-09	22.66	23.15	21.81	22.27	22.27	qfq	12,563,748	280,156,319	-1.11%
2026-06-08	21.00	23.18	21.00	22.52	22.52	qfq	14,006,636	316,742,060	0.13%
2026-06-05	22.00	23.20	21.33	22.49	22.49	qfq	13,210,015	294,690,977	3.35%
2026-06-04	21.56	22.60	21.40	21.76	21.76	qfq	8,986,209	197,160,870	-1.27%
2026-06-03	21.60	22.94	21.60	22.04	21.93	qfq	9,446,264	209,757,539	2.13%
2026-06-02	21.76	22.65	21.43	21.58	21.47	qfq	10,643,179	233,602,613	-0.37%
2026-06-01	21.96	22.50	21.60	21.66	21.55	qfq	7,724,437	169,681,487	-2.61%
2026-05-29	23.56	23.98	21.85	22.24	22.13	qfq	11,912,971	269,858,080	-6.52%
2026-05-28	24.10	24.10	22.90	23.79	23.67	qfq	13,964,585	328,425,914	-1.37%
2026-05-27	25.99	26.28	23.60	24.12	24.00	qfq	20,636,141	504,656,554	-8.36%
2026-05-26	27.00	27.00	25.62	26.32	26.19	qfq	18,033,485	474,879,611	-3.91%
2026-05-25	26.80	27.59	26.20	27.39	27.25	qfq	20,365,244	548,343,984	2.16%
2026-05-22	24.02	28.00	23.50	26.81	26.68	qfq	31,501,134	820,774,353	11.62%
2026-05-21	23.00	24.88	22.80	24.02	23.90	qfq	28,671,580	689,148,295	1.31%
2026-05-20	24.00	24.87	23.28	23.71	23.59	qfq	32,854,280	783,324,218	-1.94%
2026-05-19	21.05	24.18	21.02	24.18	24.06	qfq	35,971,622	825,449,851	20.00%
2026-05-18	19.57	20.47	19.47	20.15	20.05	qfq	7,679,791	153,930,971	1.26%
2026-05-15	19.23	20.29	19.21	19.90	19.80	qfq	6,482,535	128,686,585	3.70%
2026-05-14	19.50	19.65	19.09	19.19	19.09	qfq	3,100,108	59,868,147	-1.64%
2026-05-13	19.51	19.67	19.38	19.51	19.41	qfq	4,203,162	81,903,593	-0.86%
2026-05-12	20.07	20.11	19.51	19.68	19.58	qfq	3,264,967	64,496,989	-1.99%
2026-05-11	19.94	20.28	19.60	20.08	19.98	qfq	5,076,065	101,450,048	1.41%
2026-05-08	19.29	19.83	19.00	19.80	19.70	qfq	4,944,501	96,778,742	3.02%
2026-05-07	18.66	19.28	18.53	19.22	19.12	qfq	4,176,335	79,341,126	3.11%
2026-05-06	18.34	18.78	18.32	18.64	18.55	qfq	3,500,078	65,276,019	2.19%
2026-04-30	18.21	18.86	18.20	18.24	18.15	qfq	4,297,598	79,578,176	1.39%
2026-04-29	17.89	18.22	17.83	17.99	17.90	qfq	1,317,636	23,827,035	0.45%
2026-04-28	18.35	18.35	17.86	17.91	17.82	qfq	2,253,375	40,606,384	-2.77%
2026-04-27	18.25	18.48	17.95	18.42	18.33	qfq	1,720,627	31,364,650	1.10%
2026-04-24	18.00	18.25	17.85	18.22	18.13	qfq	1,787,722	32,344,242	0.55%
2026-04-23	18.50	18.50	18.05	18.12	18.03	qfq	2,608,320	47,405,527	-2.05%
2026-04-22	18.65	18.65	18.20	18.50	18.41	qfq	2,021,160	37,184,616	0.27%
2026-04-21	18.81	18.89	18.02	18.45	18.36	qfq	3,820,889	70,212,260	-2.02%
2026-04-20	19.04	19.18	18.81	18.83	18.74	qfq	2,870,407	54,222,336	-1.52%
2026-04-17	19.28	19.28	18.85	19.12	19.02	qfq	3,296,012	62,781,280	-0.21%
2026-04-16	18.78	19.24	18.77	19.16	19.06	qfq	2,275,413	43,403,192	2.02%
2026-04-15	19.10	19.18	18.70	18.78	18.69	qfq	2,426,282	45,976,467	-1.42%
2026-04-14	19.12	19.22	18.87	19.05	18.95	qfq	2,564,416	48,813,530	0.37%
2026-04-13	19.36	19.41	18.91	18.98	18.89	qfq	3,414,349	64,980,717	-2.47%
2026-04-10	19.20	19.69	19.20	19.46	19.36	qfq	4,782,543	93,416,230	2.26%
2026-04-09	19.50	19.59	19.02	19.03	18.94	qfq	3,521,060	67,779,124	-3.55%
2026-04-08	19.40	19.78	19.40	19.73	19.63	qfq	5,288,607	103,948,004	4.06%
2026-04-07	19.45	19.46	18.84	18.96	18.87	qfq	2,656,007	50,615,665	-1.76%
2026-04-03	19.09	19.47	18.90	19.30	19.20	qfq	3,155,187	60,527,534	1.10%
2026-04-02	19.80	19.80	18.86	19.09	18.99	qfq	2,936,532	56,346,648	-3.00%
2026-04-01	19.00	19.80	19.00	19.68	19.58	qfq	4,642,128	90,506,542	5.58%
2026-03-31	19.15	19.35	18.60	18.64	18.55	qfq	2,564,116	48,496,971	-3.17%
2026-03-30	19.20	19.47	18.85	19.25	19.15	qfq	3,360,788	64,385,041	-0.82%
2026-03-27	19.51	19.72	19.34	19.41	19.31	qfq	3,756,488	73,219,203	-0.97%
2026-03-26	19.15	20.46	19.15	19.60	19.50	qfq	7,378,267	146,927,269	1.55%
2026-03-25	17.65	19.38	17.65	19.30	19.20	qfq	8,074,026	152,994,348	10.22%
2026-03-24	17.22	17.53	16.75	17.51	17.42	qfq	2,850,247	48,735,043	3.61%
2026-03-23	17.89	17.93	16.72	16.90	16.82	qfq	4,903,991	84,839,042	-5.59%
2026-03-20	18.63	18.83	17.87	17.90	17.81	qfq	3,086,881	56,349,158	-3.87%
2026-03-19	18.80	19.23	18.55	18.62	18.53	qfq	3,183,724	60,058,142	-1.53%
2026-03-18	19.18	19.27	18.58	18.91	18.82	qfq	3,455,206	65,175,052	-1.41%
2026-03-17	19.90	20.05	19.13	19.18	19.08	qfq	3,995,006	78,692,124	-2.79%
2026-03-16	19.57	19.89	19.16	19.73	19.63	qfq	5,108,350	100,214,458	1.44%
2026-03-13	17.92	19.71	17.85	19.45	19.35	qfq	9,131,358	174,526,542	7.46%
2026-03-12	18.41	18.43	18.02	18.10	18.01	qfq	1,529,863	27,810,291	-1.58%
2026-03-11	18.77	18.83	18.37	18.39	18.30	qfq	1,905,747	35,325,187	-1.50%
2026-03-10	18.35	18.80	18.35	18.67	18.58	qfq	2,196,992	40,907,218	2.75%
2026-03-09	18.21	18.28	17.76	18.17	18.08	qfq	3,008,451	54,094,146	-1.36%
2026-03-06	18.18	18.53	18.16	18.42	18.33	qfq	1,390,409	25,597,794	0.77%
2026-03-05	18.01	18.47	18.01	18.28	18.19	qfq	2,262,370	41,427,913	2.64%
2026-03-04	17.90	18.08	17.62	17.81	17.72	qfq	2,820,958	50,336,219	-1.06%
2026-03-03	19.05	19.25	18.00	18.00	17.91	qfq	4,471,590	82,619,857	-5.51%
2026-03-02	19.45	19.78	19.00	19.05	18.95	qfq	4,383,889	84,321,921	-4.70%
2026-02-27	19.61	20.03	19.34	19.99	19.89	qfq	5,292,565	104,374,291	1.99%
2026-02-26	19.83	19.83	19.51	19.60	19.50	qfq	3,497,994	68,538,608	-1.11%
2026-02-25	19.80	19.93	19.72	19.82	19.72	qfq	2,581,207	51,126,312	0.00%
2026-02-24	20.21	20.23	19.74	19.82	19.72	qfq	2,638,735	52,387,653	-0.05%
2026-02-13	19.58	20.15	19.41	19.83	19.73	qfq	3,549,189	70,580,006	-0.20%
2026-02-12	19.89	20.00	19.65	19.87	19.77	qfq	2,045,367	40,664,778	0.25%
2026-02-11	20.05	20.05	19.79	19.82	19.72	qfq	1,802,358	35,916,518	-0.95%
2026-02-10	20.03	20.13	19.84	20.01	19.91	qfq	2,318,496	46,304,197	-0.10%
2026-02-09	19.80	20.15	19.60	20.03	19.93	qfq	3,544,671	70,724,579	2.25%
2026-02-06	19.35	19.73	19.15	19.59	19.49	qfq	2,395,611	46,787,167	1.45%
2026-02-05	19.64	19.64	19.24	19.31	19.21	qfq	1,908,886	36,962,592	-1.73%
2026-02-04	19.49	19.68	19.35	19.65	19.55	qfq	2,838,107	55,368,407	1.29%
2026-02-03	19.09	19.44	19.03	19.40	19.30	qfq	2,492,704	48,051,873	2.21%
2026-02-02	19.39	19.49	18.96	18.98	18.89	qfq	3,726,950	71,585,832	-2.06%
2026-01-30	19.16	19.42	18.88	19.38	19.28	qfq	4,338,576	83,341,624	0.83%
2026-01-29	19.55	19.85	19.18	19.22	19.12	qfq	4,180,371	81,393,227	-2.04%
2026-01-28	20.05	20.09	19.50	19.62	19.52	qfq	5,699,486	112,367,063	-2.29%
2026-01-27	20.68	20.78	19.46	20.08	19.98	qfq	10,932,073	218,080,575	-3.46%
2026-01-26	22.38	22.38	20.71	20.80	20.70	qfq	9,466,836	200,971,758	-6.64%
2026-01-23	22.15	22.45	22.05	22.28	22.17	qfq	5,036,825	112,050,619	0.91%
2026-01-22	22.21	22.54	22.00	22.08	21.97	qfq	4,899,962	109,024,424	-0.99%
2026-01-21	22.10	22.80	21.74	22.30	22.19	qfq	5,067,512	113,082,320	0.50%
2026-01-20	22.66	23.09	21.90	22.19	22.08	qfq	6,568,770	146,971,936	-1.90%
2026-01-19	22.33	22.79	21.75	22.62	22.51	qfq	8,873,886	198,033,905	1.34%
2026-01-16	20.85	22.35	20.84	22.32	22.21	qfq	13,012,367	283,083,040	7.05%
2026-01-15	20.93	21.15	20.45	20.85	20.75	qfq	4,869,453	101,058,763	-1.42%
2026-01-14	21.15	21.72	20.75	21.15	21.04	qfq	6,397,289	135,660,624	0.00%
2026-01-13	21.68	22.09	21.11	21.15	21.04	qfq	7,135,877	154,133,526	-2.26%
2026-01-12	20.78	21.81	20.57	21.64	21.53	qfq	8,873,192	188,854,802	4.29%
2026-01-09	20.52	20.98	20.52	20.75	20.65	qfq	5,164,421	107,133,674	-0.29%
2026-01-08	20.85	21.03	20.72	20.81	20.71	qfq	4,927,089	102,921,191	-0.62%
2026-01-07	21.40	21.82	20.92	20.94	20.84	qfq	6,030,365	128,389,534	-1.27%
2026-01-06	21.02	21.68	21.02	21.21	21.10	qfq	4,985,244	106,380,236	0.00%
2026-01-05	21.18	21.28	20.78	21.21	21.10	qfq	6,067,769	127,507,509	-0.24%
2025-12-31	22.00	22.10	21.24	21.26	21.15	qfq	6,571,683	141,365,058	-4.23%
2025-12-30	21.68	22.31	21.07	22.20	22.09	qfq	9,723,969	211,328,580	1.65%
2025-12-29	21.80	21.99	21.55	21.84	21.73	qfq	4,566,789	99,284,497	0.60%
2025-12-26	22.16	22.22	21.51	21.71	21.60	qfq	7,600,071	166,203,757	-1.76%
2025-12-25	21.38	22.25	21.00	22.10	21.99	qfq	9,377,826	202,836,464	2.84%
2025-12-24	21.19	21.69	21.11	21.49	21.38	qfq	3,689,834	79,127,711	1.22%
2025-12-23	21.60	21.67	21.14	21.23	21.12	qfq	3,235,068	69,021,164	-0.05%
2025-12-22	20.88	21.69	20.88	21.24	21.13	qfq	3,749,984	80,116,524	1.43%
2025-12-19	20.96	21.24	20.89	20.94	20.84	qfq	2,370,833	49,978,387	0.58%
2025-12-18	20.92	21.24	20.77	20.82	20.72	qfq	2,524,748	53,023,208	-1.98%
2025-12-17	21.29	21.30	20.66	21.24	21.13	qfq	3,526,264	74,124,314	-0.05%
2025-12-16	21.30	21.61	21.12	21.25	21.14	qfq	3,564,432	76,126,622	-0.84%
2025-12-15	21.03	21.75	20.93	21.43	21.32	qfq	4,765,843	101,439,219	1.90%
2025-12-12	21.31	22.07	20.80	21.03	20.93	qfq	8,167,278	175,373,765	-1.82%
2025-12-11	21.77	22.11	21.41	21.42	21.31	qfq	3,970,073	85,826,076	-1.92%
2025-12-10	22.31	22.31	21.60	21.84	21.73	qfq	5,853,901	127,983,134	-2.11%
2025-12-09	22.22	22.97	21.98	22.31	22.20	qfq	6,822,876	153,288,677	-0.09%
2025-12-08	22.26	22.51	21.38	22.33	22.22	qfq	11,631,129	253,757,232	-0.22%
2025-12-05	22.66	22.82	22.12	22.38	22.27	qfq	11,590,273	259,666,277	-1.24%
2025-12-04	20.55	23.13	20.55	22.66	22.55	qfq	26,722,942	593,461,542	13.30%
2025-12-03	20.10	20.19	19.61	20.00	19.90	qfq	4,299,767	85,658,914	0.50%
2025-12-02	19.52	20.55	19.46	19.90	19.80	qfq	6,856,078	138,008,115	2.26%
2025-12-01	19.31	19.50	19.21	19.46	19.36	qfq	2,134,693	41,259,710	0.78%
2025-11-28	19.00	19.42	18.93	19.31	19.21	qfq	2,888,608	55,613,895	2.28%
2025-11-27	18.94	19.14	18.83	18.88	18.79	qfq	1,783,668	33,841,926	0.27%
2025-11-26	18.90	19.16	18.82	18.83	18.74	qfq	2,269,195	43,026,061	-0.53%
2025-11-25	18.78	19.30	18.72	18.93	18.84	qfq	3,306,072	63,051,849	1.39%
2025-11-24	18.25	18.78	18.20	18.67	18.58	qfq	2,764,442	51,180,561	2.58%
2025-11-21	18.70	19.10	18.03	18.20	18.11	qfq	3,613,643	66,388,219	-3.70%
2025-11-20	19.00	19.20	18.68	18.90	18.81	qfq	3,242,048	61,454,315	0.11%
2025-11-19	19.25	19.36	18.72	18.88	18.79	qfq	3,568,045	67,563,554	-1.92%
2025-11-18	19.99	19.99	19.05	19.25	19.15	qfq	5,442,346	105,896,433	-3.65%
2025-11-17	20.68	20.68	19.70	19.98	19.88	qfq	5,844,681	117,296,707	-3.38%
2025-11-14	20.85	20.97	20.61	20.68	20.58	qfq	3,098,722	64,422,084	-1.52%
2025-11-13	20.92	21.08	20.82	21.00	20.90	qfq	2,493,341	52,218,173	0.29%
2025-11-12	21.43	21.69	20.79	20.94	20.84	qfq	4,490,150	94,497,051	-2.97%
2025-11-11	21.40	21.88	21.29	21.58	21.47	qfq	4,593,947	99,546,181	0.98%
2025-11-10	21.28	21.45	21.19	21.37	21.26	qfq	2,998,708	63,889,951	0.33%
2025-11-07	21.58	21.82	21.30	21.30	21.19	qfq	4,376,911	94,303,096	-1.53%
2025-11-06	22.40	22.72	21.58	21.63	21.52	qfq	8,527,539	186,248,310	-4.59%
2025-11-05	22.88	23.31	22.50	22.67	22.56	qfq	7,729,696	176,483,337	-3.28%
2025-11-04	22.41	23.85	22.40	23.44	23.32	qfq	11,295,246	261,124,278	2.85%
2025-11-03	23.48	23.50	22.70	22.79	22.68	qfq	9,909,577	228,425,141	-0.18%
2025-10-31	21.60	22.90	21.50	22.83	22.72	qfq	11,135,892	250,708,659	6.14%
2025-10-30	21.80	21.81	21.19	21.51	21.40	qfq	4,262,225	91,745,063	-1.10%
2025-10-29	21.65	21.98	21.42	21.75	21.64	qfq	3,757,229	81,603,069	0.93%
2025-10-28	21.30	21.76	21.29	21.55	21.44	qfq	2,819,355	60,739,985	0.09%
2025-10-27	21.43	22.00	21.24	21.53	21.42	qfq	4,030,150	86,983,494	1.80%
2025-10-24	20.74	21.28	20.74	21.15	21.04	qfq	3,218,010	67,966,038	2.03%
2025-10-23	21.06	21.09	20.48	20.73	20.63	qfq	3,590,941	74,352,057	-1.61%
2025-10-22	21.31	21.41	21.03	21.07	20.96	qfq	2,664,826	56,386,301	-1.59%
2025-10-21	20.89	21.46	20.75	21.41	21.30	qfq	4,026,439	85,094,973	2.98%
2025-10-20	21.24	21.39	20.50	20.79	20.69	qfq	4,830,255	101,321,825	-1.00%
2025-10-17	22.30	22.30	20.92	21.00	20.90	qfq	6,437,959	138,350,907	-5.49%
2025-10-16	22.43	22.76	22.05	22.22	22.11	qfq	4,266,697	95,337,706	-0.63%
2025-10-15	21.90	22.39	21.70	22.36	22.25	qfq	4,652,507	102,576,247	0.95%
2025-10-14	22.54	22.97	22.01	22.15	22.04	qfq	6,472,095	145,967,887	-1.42%
2025-10-13	22.31	22.97	21.88	22.47	22.36	qfq	11,439,659	256,490,276	-4.75%
2025-10-10	23.80	24.34	23.46	23.59	23.47	qfq	9,575,637	228,864,632	-0.88%
2025-10-09	23.40	23.88	23.20	23.80	23.68	qfq	7,604,967	179,102,126	1.58%
2025-09-30	23.60	23.97	23.40	23.43	23.31	qfq	8,129,473	192,213,890	-0.85%
2025-09-29	23.18	23.73	23.18	23.63	23.51	qfq	7,107,018	167,130,233	2.38%
2025-09-26	24.90	24.99	23.00	23.08	22.96	qfq	11,999,467	287,646,098	-5.06%
2025-09-25	24.98	25.10	24.23	24.31	24.19	qfq	9,981,493	246,119,556	-2.17%
2025-09-24	25.40	25.45	24.32	24.85	24.73	qfq	13,293,501	329,249,409	-2.51%
2025-09-23	26.00	26.73	24.70	25.49	25.36	qfq	20,404,845	521,375,906	-3.30%
2025-09-22	23.87	27.50	23.87	26.36	26.23	qfq	27,841,654	717,026,496	10.99%
2025-09-19	22.87	24.42	22.85	23.75	23.63	qfq	20,288,415	481,823,850	4.90%
2025-09-18	22.81	23.49	22.45	22.64	22.53	qfq	10,735,187	247,496,819	-1.57%
2025-09-17	23.25	23.78	22.83	23.00	22.89	qfq	10,337,485	240,581,614	-1.08%
2025-09-16	22.86	23.46	22.80	23.25	23.13	qfq	9,721,036	225,381,436	2.11%
2025-09-15	22.70	23.14	22.60	22.77	22.66	qfq	4,270,800	97,577,652	0.40%
2025-09-12	23.05	23.30	22.63	22.68	22.57	qfq	8,932,491	204,931,588	-2.91%
2025-09-11	23.80	23.80	22.89	23.36	23.24	qfq	14,492,180	336,893,295	-2.79%
2025-09-10	23.10	24.40	22.68	24.03	23.91	qfq	16,994,250	399,445,390	4.52%
2025-09-09	22.74	23.28	22.40	22.99	22.88	qfq	9,500,161	217,956,517	0.92%
2025-09-08	21.87	23.19	21.81	22.78	22.67	qfq	10,978,220	250,412,023	3.78%
2025-09-05	21.49	22.29	21.22	21.95	21.84	qfq	7,991,876	173,956,584	3.00%
2025-09-04	21.81	22.36	20.93	21.31	21.20	qfq	9,587,910	208,400,655	-3.14%
2025-09-03	21.50	22.70	21.50	22.00	21.89	qfq	12,311,841	272,788,597	1.38%
2025-09-02	21.83	22.27	21.12	21.70	21.59	qfq	9,748,376	211,218,379	-0.87%
2025-09-01	22.26	22.65	21.67	21.89	21.78	qfq	8,442,857	186,310,552	-1.04%
2025-08-29	21.73	22.45	21.19	22.12	22.01	qfq	9,685,027	212,423,276	1.28%
2025-08-28	22.55	22.79	21.01	21.84	21.73	qfq	15,718,883	342,292,050	-3.32%
2025-08-27	23.16	23.96	22.59	22.59	22.48	qfq	15,459,273	362,469,011	-2.17%
2025-08-26	23.20	23.71	22.56	23.09	22.97	qfq	12,318,274	285,614,334	-1.87%
2025-08-25	22.97	23.55	22.70	23.53	23.41	qfq	11,907,572	275,886,464	3.20%
2025-08-22	22.42	23.05	22.41	22.80	22.69	qfq	7,113,562	162,110,864	0.88%
2025-08-21	23.23	23.23	22.42	22.60	22.49	qfq	7,663,441	174,370,993	-2.59%
2025-08-20	23.10	23.29	22.89	23.20	23.08	qfq	5,829,690	134,602,400	-0.09%
2025-08-19	23.50	23.76	22.88	23.22	23.10	qfq	9,705,958	225,479,986	-1.82%
2025-08-18	23.40	23.84	23.15	23.65	23.53	qfq	9,969,866	234,004,109	1.37%
2025-08-15	22.44	23.70	22.38	23.33	23.21	qfq	10,225,766	237,143,362	3.87%
2025-08-14	23.33	23.75	22.41	22.46	22.35	qfq	10,803,854	248,055,878	-3.56%
2025-08-13	23.00	23.60	22.76	23.29	23.17	qfq	9,650,591	223,329,621	0.78%
2025-08-12	23.60	23.75	23.00	23.11	22.99	qfq	8,272,845	192,683,624	-2.08%
2025-08-11	23.51	24.18	23.50	23.60	23.48	qfq	10,299,998	245,288,888	0.30%
2025-08-08	24.00	24.79	23.45	23.53	23.41	qfq	13,733,160	329,454,577	-4.19%
2025-08-07	24.23	24.90	23.81	24.56	24.44	qfq	15,156,624	368,653,231	1.07%
2025-08-06	23.10	24.70	23.01	24.30	24.18	qfq	15,477,325	371,300,777	5.47%
2025-08-05	23.11	23.68	22.78	23.04	22.93	qfq	10,400,770	240,827,673	-0.39%
2025-08-04	21.99	23.17	21.89	23.13	23.01	qfq	12,220,578	277,871,527	4.95%
2025-08-01	21.54	22.45	21.38	22.04	21.93	qfq	9,217,968	202,038,546	2.46%
2025-07-31	21.59	22.09	21.41	21.51	21.40	qfq	6,845,222	148,885,146	-1.33%
2025-07-30	21.85	21.96	21.43	21.80	21.69	qfq	7,527,288	163,139,379	-1.00%
2025-07-29	22.10	22.77	21.73	22.02	21.91	qfq	9,077,682	200,602,174	-0.45%
2025-07-28	22.82	22.88	21.76	22.12	22.01	qfq	13,829,788	306,455,787	-4.45%
2025-07-25	22.50	23.42	22.38	23.15	23.03	qfq	11,194,857	256,505,720	1.36%
2025-07-24	22.90	23.78	22.68	22.84	22.73	qfq	13,934,587	322,294,233	1.60%
2025-07-23	23.03	23.50	22.36	22.48	22.37	qfq	16,095,152	365,382,234	-4.34%
2025-07-22	23.81	24.88	23.50	23.50	23.38	qfq	17,340,345	416,677,954	-2.57%
2025-07-21	23.88	25.30	23.40	24.12	24.00	qfq	21,684,826	524,096,728	-1.31%
2025-07-18	21.32	24.98	20.94	24.44	24.32	qfq	29,391,579	677,065,359	14.74%
2025-07-17	20.67	21.49	20.25	21.30	21.19	qfq	13,982,595	294,895,046	3.95%
2025-07-16	19.93	21.25	19.74	20.49	20.39	qfq	13,277,359	272,685,127	2.76%
2025-07-15	20.08	20.12	19.63	19.94	19.84	qfq	7,407,922	146,717,298	-0.40%
2025-07-14	19.47	20.27	19.22	20.02	19.92	qfq	12,203,104	241,766,286	3.68%
2025-07-11	19.02	19.93	18.82	19.31	19.21	qfq	12,300,538	236,821,651	1.15%
2025-07-10	19.10	19.44	18.92	19.09	18.99	qfq	13,072,175	249,727,282	-2.60%
2025-07-09	19.92	22.00	19.44	19.60	19.50	qfq	26,764,541	549,485,072	4.42%
2025-07-08	18.55	18.88	18.47	18.77	18.68	qfq	4,679,366	87,502,094	0.43%
2025-07-07	18.21	18.92	18.10	18.69	18.60	qfq	6,229,497	115,904,454	2.08%
2025-07-04	18.90	18.94	18.24	18.31	18.22	qfq	7,435,760	137,370,201	-3.48%
2025-07-03	18.42	19.25	18.42	18.97	18.88	qfq	8,875,005	167,770,343	1.93%
2025-07-02	18.77	19.18	18.39	18.61	18.52	qfq	7,645,971	143,539,555	-0.05%
2025-07-01	18.48	18.88	18.38	18.62	18.53	qfq	7,544,310	140,574,586	0.38%
2025-06-30	18.50	18.95	18.20	18.55	18.46	qfq	10,827,290	201,457,866	-0.59%
2025-06-27	18.05	19.09	17.80	18.66	18.57	qfq	13,400,244	246,382,294	3.90%
2025-06-26	18.65	18.65	17.96	17.96	17.87	qfq	9,593,923	174,951,891	-1.48%
2025-06-25	17.96	18.55	17.83	18.23	18.14	qfq	10,043,821	183,235,722	1.28%
2025-06-24	17.52	18.50	17.50	18.00	17.91	qfq	9,356,284	169,279,609	2.68%
2025-06-23	17.03	17.57	17.03	17.53	17.44	qfq	5,002,275	86,594,537	2.10%
2025-06-20	17.70	17.91	17.08	17.17	17.08	qfq	6,740,420	116,974,757	-3.21%
2025-06-19	17.50	18.61	17.50	17.74	17.65	qfq	11,603,391	208,430,338	0.68%
2025-06-18	17.70	17.84	17.05	17.62	17.53	qfq	7,475,778	130,147,777	-0.23%
2025-06-17	18.03	18.22	17.38	17.66	17.57	qfq	6,439,252	113,739,778	-1.89%
2025-06-16	16.97	18.10	16.89	18.00	17.91	qfq	11,140,065	196,486,168	6.82%
2025-06-13	17.72	17.91	16.76	16.85	16.77	qfq	10,662,999	182,696,225	-6.02%
2025-06-12	17.87	18.23	17.65	17.93	17.84	qfq	5,761,862	103,713,454	-0.55%
2025-06-11	18.00	18.27	17.86	18.03	17.94	qfq	6,274,588	113,293,339	-29.16%
2025-06-10	27.04	27.27	24.50	25.45	17.98	qfq	14,027,453	355,938,978	-4.86%
2025-06-09	27.34	28.08	26.70	26.75	18.90	qfq	9,934,286	272,216,351	0.91%
2025-06-06	27.22	28.05	26.38	26.51	18.73	qfq	7,239,157	195,247,454	-3.88%
2025-06-05	27.69	27.99	26.72	27.58	19.49	qfq	8,344,973	228,364,779	0.95%
2025-06-04	26.88	27.45	25.98	27.32	19.30	qfq	8,689,497	231,465,228	2.44%
2025-06-03	25.85	27.16	25.68	26.67	18.84	qfq	12,471,704	329,613,712	3.86%
2025-05-30	27.55	27.75	25.51	25.68	18.14	qfq	15,741,801	410,340,551	-8.64%
2025-05-29	28.01	29.49	27.18	28.11	19.86	qfq	19,198,367	543,918,886	2.55%
2025-05-28	27.63	29.09	27.17	27.41	19.37	qfq	12,126,180	341,653,799	0.88%
2025-05-27	28.30	29.16	26.82	27.17	19.20	qfq	7,799,832	213,799,529	-3.38%
2025-05-26	27.79	28.58	27.43	28.12	19.87	qfq	7,913,088	221,900,526	1.04%
2025-05-23	27.25	29.08	26.76	27.83	19.66	qfq	9,095,464	253,938,853	2.17%
2025-05-22	26.50	28.41	26.31	27.24	19.25	qfq	9,500,773	262,824,193	2.41%
2025-05-21	27.19	27.19	26.20	26.60	18.79	qfq	6,769,592	179,536,775	-2.42%
2025-05-20	27.74	28.18	27.11	27.26	19.26	qfq	8,234,287	226,742,021	-1.69%
2025-05-19	29.26	29.47	27.00	27.73	19.59	qfq	13,757,151	382,426,824	-5.84%
2025-05-16	27.82	29.89	27.82	29.45	20.81	qfq	14,770,580	428,524,699	6.39%
2025-05-15	27.50	28.79	26.82	27.68	19.56	qfq	9,664,123	268,367,558	1.39%
2025-05-14	28.66	29.28	27.05	27.30	19.29	qfq	11,874,764	329,705,091	-6.19%
2025-05-13	28.82	29.65	27.74	29.10	20.56	qfq	13,585,470	390,627,543	0.83%
2025-05-12	26.70	28.98	26.70	28.86	20.39	qfq	14,828,962	419,487,297	9.94%
2025-05-09	27.60	27.80	25.90	26.25	18.55	qfq	9,829,294	259,620,848	-5.06%
2025-05-08	26.39	29.53	25.98	27.65	19.54	qfq	16,413,621	462,492,514	4.14%
2025-05-07	25.60	27.50	25.60	26.55	18.76	qfq	12,681,065	336,100,893	5.40%
2025-05-06	24.88	25.20	24.35	25.19	17.80	qfq	8,749,135	216,978,090	3.24%
2025-04-30	23.49	24.69	23.07	24.40	17.24	qfq	8,829,055	211,447,925	5.77%
2025-04-29	20.95	23.31	20.84	23.07	16.30	qfq	8,202,229	185,210,343	10.75%
2025-04-28	20.20	21.19	20.19	20.83	14.72	qfq	4,566,909	95,400,465	2.06%
2025-04-25	20.37	20.49	19.99	20.41	14.42	qfq	2,698,665	54,706,547	0.59%
2025-04-24	20.47	20.74	20.19	20.29	14.34	qfq	2,770,161	56,513,931	-1.12%
2025-04-23	19.88	20.73	19.80	20.52	14.50	qfq	4,375,789	89,081,921	4.59%
2025-04-22	19.75	19.93	19.53	19.62	13.86	qfq	2,123,287	41,830,688	-1.46%
2025-04-21	19.20	20.14	18.83	19.91	14.07	qfq	3,228,923	63,804,386	3.81%
2025-04-18	18.99	19.36	18.76	19.18	13.55	qfq	2,146,210	40,861,108	0.95%
2025-04-17	18.84	19.30	18.72	19.00	13.42	qfq	1,960,100	37,475,393	-0.21%
2025-04-16	19.70	19.80	18.71	19.04	13.45	qfq	3,629,434	69,589,760	-3.20%
2025-04-15	19.35	19.85	19.15	19.67	13.90	qfq	3,560,027	69,433,749	2.02%
2025-04-14	19.00	19.80	18.85	19.28	13.62	qfq	4,414,649	85,703,860	3.32%
2025-04-11	18.21	19.06	18.15	18.66	13.18	qfq	3,510,961	65,375,109	1.30%
2025-04-10	18.29	19.26	18.29	18.42	13.01	qfq	5,412,085	101,348,802	3.14%
2025-04-09	16.88	18.12	15.20	17.86	12.62	qfq	6,062,871	102,050,678	4.63%
2025-04-08	16.99	17.71	16.39	17.07	12.06	qfq	5,038,514	85,626,873	1.85%
2025-04-07	19.30	19.58	16.76	16.76	11.84	qfq	7,444,331	132,239,120	-20.00%
2025-04-03	21.59	21.85	20.47	20.95	14.80	qfq	4,121,598	86,341,608	-3.50%
2025-04-02	21.10	22.10	21.01	21.71	15.34	qfq	3,240,545	70,498,163	2.84%
2025-04-01	21.55	21.73	21.00	21.11	14.91	qfq	3,601,734	76,901,881	-1.68%
2025-03-31	22.01	22.26	20.79	21.47	15.17	qfq	5,527,689	117,637,901	-4.49%
2025-03-28	22.98	23.12	22.32	22.48	15.88	qfq	2,545,998	57,639,168	-2.30%
2025-03-27	22.66	23.45	22.35	23.01	16.26	qfq	3,078,301	70,619,889	0.92%
2025-03-26	22.76	23.25	22.56	22.80	16.11	qfq	3,074,607	70,560,671	0.04%
2025-03-25	22.83	23.19	22.40	22.79	16.10	qfq	3,349,767	76,245,347	0.09%
2025-03-24	23.01	23.15	21.99	22.77	16.09	qfq	4,094,987	92,141,432	-1.17%
2025-03-21	23.87	23.90	22.50	23.04	16.28	qfq	5,811,536	133,851,256	-3.72%
2025-03-20	24.28	24.63	23.78	23.93	16.91	qfq	4,955,156	119,787,960	-1.72%
2025-03-19	24.51	24.76	23.92	24.35	17.20	qfq	4,621,056	112,337,786	-0.81%
2025-03-18	24.20	24.89	23.87	24.55	17.35	qfq	6,162,099	149,980,525	1.49%
2025-03-17	22.95	24.57	22.82	24.19	17.09	qfq	7,894,628	188,120,776	5.73%
2025-03-14	21.98	22.88	21.61	22.88	16.17	qfq	5,826,551	130,135,771	3.95%
2025-03-13	23.49	23.78	21.63	22.01	15.55	qfq	10,740,378	239,440,251	-7.56%
2025-03-12	23.76	24.12	23.62	23.81	16.82	qfq	3,955,247	94,455,710	0.42%
2025-03-11	23.50	24.04	23.29	23.71	16.75	qfq	4,178,066	98,876,776	-0.92%
2025-03-10	24.00	24.44	23.69	23.93	16.91	qfq	5,324,506	128,011,559	0.46%
2025-03-07	23.45	24.15	23.43	23.82	16.83	qfq	7,991,426	189,343,266	0.51%
2025-03-06	25.58	26.20	23.58	23.70	16.74	qfq	17,350,064	431,081,929	-6.69%
2025-03-05	25.58	26.45	25.40	25.40	17.95	qfq	6,120,590	157,555,315	-1.47%
2025-03-04	24.88	25.81	24.65	25.78	18.21	qfq	3,961,571	100,887,328	3.78%
2025-03-03	25.34	25.96	24.65	24.84	17.55	qfq	3,941,966	99,277,741	-1.00%
2025-02-28	27.41	27.41	24.86	25.09	17.73	qfq	7,780,646	201,285,163	-10.07%
2025-02-27	26.56	28.18	26.41	27.90	19.71	qfq	8,433,039	229,616,677	5.05%
2025-02-26	25.79	27.77	25.43	26.56	18.77	qfq	8,052,976	215,605,074	4.12%
2025-02-25	25.11	26.31	24.98	25.51	18.02	qfq	4,796,611	122,593,559	-0.62%
2025-02-24	26.00	26.33	24.50	25.67	18.14	qfq	6,290,788	160,813,887	-1.61%
2025-02-21	24.41	26.46	24.15	26.09	18.43	qfq	7,974,686	200,208,597	5.63%
2025-02-20	24.25	25.07	23.69	24.70	17.45	qfq	6,996,471	171,700,187	1.52%
2025-02-19	22.79	24.60	22.38	24.33	17.19	qfq	7,166,387	171,046,181	7.61%
2025-02-18	22.79	23.29	22.50	22.61	15.97	qfq	4,214,013	96,327,980	-0.79%
2025-02-17	21.90	22.80	21.90	22.79	16.10	qfq	4,017,528	90,002,212	3.78%
2025-02-14	22.75	22.98	21.83	21.96	15.52	qfq	5,619,482	125,405,188	-4.10%
2025-02-13	23.45	23.59	22.47	22.90	16.18	qfq	4,483,053	102,775,227	-2.92%
2025-02-12	23.40	24.06	22.94	23.59	16.67	qfq	4,611,398	108,210,981	0.13%
2025-02-11	23.06	24.47	22.88	23.56	16.65	qfq	6,306,569	150,224,025	2.43%
2025-02-10	23.26	23.44	22.39	23.00	16.25	qfq	5,384,922	123,239,540	-1.20%
2025-02-07	23.00	24.61	22.53	23.28	16.45	qfq	8,128,047	190,855,107	1.84%
2025-02-06	21.50	23.00	21.35	22.86	16.15	qfq	6,669,958	149,183,997	6.03%
2025-02-05	20.94	22.10	20.40	21.56	15.23	qfq	4,679,337	100,637,145	3.55%
2025-01-27	21.77	21.86	20.58	20.82	14.71	qfq	3,675,303	77,259,008	-2.57%
2025-01-24	20.82	21.61	20.61	21.37	15.10	qfq	4,463,760	94,484,961	2.64%
2025-01-23	20.78	21.45	20.78	20.82	14.71	qfq	4,392,239	92,609,698	0.87%
2025-01-22	21.18	21.19	20.59	20.64	14.58	qfq	3,861,119	80,290,571	-3.82%
2025-01-21	20.94	21.52	20.58	21.46	15.16	qfq	5,403,111	114,151,958	2.43%
2025-01-20	21.00	21.19	20.57	20.95	14.80	qfq	4,203,132	87,739,757	0.24%
2025-01-17	20.94	21.29	20.35	20.90	14.77	qfq	3,897,843	80,918,335	-0.76%
2025-01-16	21.27	21.72	20.68	21.06	14.88	qfq	6,506,181	138,191,037	-0.57%
2025-01-15	19.85	22.60	19.66	21.18	14.96	qfq	11,166,469	237,192,057	6.86%
2025-01-14	18.59	20.12	18.33	19.82	14.00	qfq	5,547,618	108,057,812	8.60%
2025-01-13	18.37	18.61	17.81	18.25	12.89	qfq	2,161,522	39,353,880	-1.14%
2025-01-10	18.12	19.10	18.05	18.46	13.04	qfq	3,896,005	72,699,121	1.15%
2025-01-09	18.30	18.98	18.12	18.25	12.89	qfq	2,295,164	42,513,357	1.50%
2025-01-08	17.46	18.38	17.03	17.98	12.70	qfq	2,032,386	36,057,578	1.75%
2025-01-07	16.94	17.67	16.92	17.67	12.48	qfq	1,296,438	22,387,473	3.64%
2025-01-06	16.92	17.26	16.40	17.05	12.05	qfq	1,720,010	29,216,903	1.49%
2025-01-03	17.68	17.88	16.80	16.80	11.87	qfq	2,611,521	45,093,615	-4.55%
2025-01-02	18.62	18.74	17.41	17.60	12.43	qfq	2,799,240	50,238,020	-5.27%
2024-12-31	19.30	19.37	18.53	18.58	13.13	qfq	2,892,810	54,459,564	-3.83%
2024-12-30	19.39	19.78	18.98	19.32	13.65	qfq	2,035,322	39,566,104	0.21%
2024-12-27	19.21	19.59	19.01	19.28	13.62	qfq	2,246,512	43,355,558	0.78%
2024-12-26	18.60	19.56	18.42	19.13	13.52	qfq	3,189,369	61,251,586	3.63%
2024-12-25	18.90	19.06	18.20	18.46	13.04	qfq	3,024,063	56,047,402	-2.33%
2024-12-24	18.83	19.15	18.45	18.90	13.35	qfq	3,023,695	56,874,651	0.80%
2024-12-23	19.18	19.36	18.58	18.75	13.25	qfq	2,521,280	47,457,818	-2.24%
2024-12-20	18.03	19.38	17.99	19.18	13.55	qfq	4,185,595	78,989,573	6.50%
2024-12-19	17.80	18.31	17.72	18.01	12.72	qfq	2,395,191	43,165,895	-0.06%
2024-12-18	17.92	18.27	17.55	18.02	12.73	qfq	2,739,758	49,263,942	0.67%
2024-12-17	18.83	18.94	17.80	17.90	12.65	qfq	4,020,023	73,199,456	-5.54%
2024-12-16	18.81	19.33	18.70	18.95	13.39	qfq	2,612,773	49,606,420	-0.05%
2024-12-13	19.50	19.50	18.83	18.96	13.40	qfq	4,165,671	79,466,338	-3.22%
2024-12-12	20.10	20.22	19.28	19.59	13.84	qfq	3,753,818	73,552,349	-1.80%
2024-12-11	19.80	20.22	19.02	19.95	14.10	qfq	5,428,734	106,174,909	0.76%
2024-12-10	19.40	20.54	19.18	19.80	13.99	qfq	8,832,728	175,607,174	4.32%
2024-12-09	18.96	19.32	18.51	18.98	13.41	qfq	4,844,567	91,672,260	0.80%
2024-12-06	19.70	19.74	18.58	18.83	13.30	qfq	6,587,094	124,713,353	-4.42%
2024-12-05	18.90	19.91	18.90	19.70	13.92	qfq	5,675,617	110,552,829	3.36%
2024-12-04	19.00	20.39	18.75	19.06	13.47	qfq	9,002,597	175,335,815	0.63%
2024-12-03	18.86	19.10	18.33	18.94	13.38	qfq	5,572,823	103,967,581	0.64%
2024-12-02	17.99	19.36	17.74	18.82	13.30	qfq	9,063,022	168,531,779	5.97%
2024-11-29	17.36	17.90	17.00	17.76	12.55	qfq	5,957,645	104,352,376	3.38%
2024-11-28	17.30	18.13	17.13	17.18	12.14	qfq	6,422,103	113,332,380	1.06%
2024-11-27	16.12	17.03	15.67	17.00	12.01	qfq	4,066,764	66,690,692	4.55%
2024-11-26	16.80	16.93	16.18	16.26	11.49	qfq	2,429,186	40,175,711	-2.75%
2024-11-25	16.28	16.79	16.10	16.72	11.81	qfq	3,291,626	54,286,180	2.89%
2024-11-22	17.33	17.65	16.25	16.25	11.48	qfq	4,603,751	78,042,343	-5.58%
2024-11-21	17.36	17.46	16.96	17.21	12.16	qfq	3,985,895	68,304,404	-0.86%
2024-11-20	16.88	17.56	16.66	17.36	12.27	qfq	5,470,641	94,459,896	2.78%
2024-11-19	16.20	16.89	16.12	16.89	11.93	qfq	3,901,666	64,537,434	4.84%
2024-11-18	15.92	16.18	15.33	16.11	11.38	qfq	3,324,407	52,391,045	1.32%
2024-11-15	16.24	16.49	15.89	15.90	11.23	qfq	3,022,681	49,052,538	-2.09%
2024-11-14	17.17	17.17	16.20	16.24	11.47	qfq	4,111,856	68,332,582	-5.03%
2024-11-13	16.93	17.39	16.50	17.10	12.08	qfq	4,597,741	77,454,352	-0.23%
2024-11-12	17.45	18.15	16.95	17.14	12.11	qfq	8,350,895	146,993,137	0.35%
2024-11-11	15.92	17.13	15.91	17.08	12.07	qfq	6,197,125	102,844,706	6.15%
2024-11-08	16.02	16.49	16.00	16.09	11.37	qfq	4,770,306	77,238,629	1.51%
2024-11-07	15.41	15.85	15.37	15.85	11.20	qfq	3,477,518	54,488,256	1.99%
2024-11-06	15.40	15.84	15.37	15.54	10.98	qfq	4,282,151	66,721,649	0.65%
2024-11-05	15.15	15.57	14.97	15.44	10.91	qfq	4,842,679	73,899,861	2.05%
2024-11-04	15.02	15.24	14.83	15.13	10.69	qfq	2,609,154	39,235,283	1.27%
2024-11-01	15.70	15.70	14.86	14.94	10.56	qfq	3,824,321	57,736,214	-4.90%
2024-10-31	15.70	15.75	15.33	15.71	11.10	qfq	4,844,395	75,478,941	0.06%
2024-10-30	16.43	16.43	15.26	15.70	11.09	qfq	8,148,935	127,041,843	-6.04%
2024-10-29	16.01	16.81	15.92	16.71	11.81	qfq	5,335,808	87,017,831	3.79%
2024-10-28	16.15	16.32	15.89	16.10	11.38	qfq	3,140,129	50,437,747	0.81%
2024-10-25	15.95	16.25	15.82	15.97	11.28	qfq	3,482,970	55,798,381	-0.50%
2024-10-24	15.68	16.23	15.46	16.05	11.34	qfq	3,654,734	57,904,793	2.69%
2024-10-23	15.96	16.13	15.54	15.63	11.04	qfq	3,386,465	53,618,108	-2.01%
2024-10-22	16.16	16.32	15.66	15.95	11.27	qfq	4,108,282	65,324,973	-0.56%
2024-10-21	16.17	16.70	15.70	16.04	11.33	qfq	5,656,195	91,687,767	3.48%
2024-10-18	14.75	15.69	14.75	15.50	10.95	qfq	3,571,315	54,495,107	4.87%
2024-10-17	14.90	15.13	14.71	14.78	10.44	qfq	2,691,812	40,314,916	-0.14%
2024-10-16	14.65	15.13	14.60	14.80	10.46	qfq	2,440,837	36,317,890	-1.00%
2024-10-15	15.14	15.59	14.89	14.95	10.56	qfq	3,765,899	57,229,079	-1.32%
2024-10-14	14.60	15.47	14.38	15.15	10.70	qfq	4,625,600	69,242,037	5.57%
2024-10-11	14.85	14.85	14.01	14.35	10.14	qfq	3,764,279	54,100,016	-3.37%
2024-10-10	15.20	15.54	14.50	14.85	10.49	qfq	3,740,302	56,279,803	-0.40%
2024-10-09	16.27	16.39	14.80	14.91	10.53	qfq	7,714,970	120,357,576	-11.78%
2024-10-08	17.97	17.98	15.57	16.90	11.94	qfq	9,981,260	168,027,920	12.07%
2024-09-30	13.80	15.23	13.51	15.08	10.65	qfq	7,100,236	102,202,320	15.56%
2024-09-27	12.70	13.09	12.62	13.05	9.22	qfq	2,744,983	35,177,935	4.48%
2024-09-26	12.30	12.52	12.12	12.49	8.82	qfq	2,075,375	25,632,761	1.13%
2024-09-25	12.21	12.63	12.21	12.35	8.73	qfq	2,434,411	30,346,887	1.98%
2024-09-24	11.63	12.13	11.58	12.11	8.56	qfq	1,977,526	23,519,186	4.13%
2024-09-23	11.70	11.80	11.58	11.63	8.22	qfq	1,096,511	12,794,205	-1.02%
2024-09-20	11.76	11.80	11.60	11.75	8.30	qfq	1,462,705	17,140,763	0.26%
2024-09-19	11.70	11.89	11.53	11.72	8.28	qfq	1,392,815	16,343,558	0.86%
2024-09-18	11.86	12.01	11.42	11.62	8.21	qfq	2,718,766	31,763,275	-2.02%
2024-09-13	12.01	12.07	11.83	11.86	8.38	qfq	1,294,423	15,429,926	-1.74%
2024-09-12	12.17	12.37	12.06	12.07	8.53	qfq	846,698	10,333,843	-1.31%
2024-09-11	12.27	12.37	12.14	12.23	8.64	qfq	1,140,984	13,980,768	-0.33%
2024-09-10	12.25	12.40	11.98	12.27	8.67	qfq	1,885,300	22,930,206	-0.24%
2024-09-09	12.30	12.47	12.22	12.30	8.69	qfq	1,206,260	14,852,001	-0.81%
2024-09-06	12.81	12.81	12.39	12.40	8.76	qfq	1,314,948	16,520,816	-2.13%
2024-09-05	12.76	12.88	12.65	12.67	8.95	qfq	1,244,805	15,883,414	-0.31%
2024-09-04	12.80	12.88	12.62	12.71	8.98	qfq	1,180,811	15,045,167	-0.39%
2024-09-03	12.68	12.80	12.49	12.76	9.02	qfq	1,360,709	17,293,328	0.87%
2024-09-02	12.81	13.02	12.64	12.65	8.94	qfq	2,587,432	33,196,853	-1.40%
2024-08-30	12.88	13.05	12.79	12.83	9.06	qfq	3,086,657	39,927,780	-1.69%
2024-08-29	12.69	13.10	12.60	13.05	9.22	qfq	2,091,809	27,093,914	2.35%
2024-08-28	12.81	13.03	12.59	12.75	9.01	qfq	2,145,749	27,414,345	-0.47%
2024-08-27	13.17	13.17	12.73	12.81	9.05	qfq	2,270,140	29,311,611	-2.51%
2024-08-26	13.20	13.54	13.10	13.14	9.28	qfq	2,994,132	39,828,674	-1.87%
2024-08-23	13.10	13.50	13.05	13.39	9.46	qfq	3,497,070	46,560,856	1.36%
2024-08-22	13.47	13.52	13.00	13.21	9.33	qfq	3,549,956	46,976,986	-1.27%
2024-08-21	12.45	13.68	12.45	13.38	9.45	qfq	5,747,557	76,515,995	5.94%
2024-08-20	13.15	13.30	12.20	12.63	8.92	qfq	5,332,410	67,374,612	-0.39%
2024-08-19	12.06	12.89	12.06	12.68	8.96	qfq	5,392,040	67,624,040	5.58%
2024-08-16	12.16	12.18	11.79	12.01	8.49	qfq	2,511,281	30,154,591	-0.58%
2024-08-15	10.82	12.17	10.82	12.08	8.53	qfq	4,967,020	58,093,941	11.54%
2024-08-14	10.89	10.92	10.75	10.83	7.65	qfq	446,934	4,848,952	-0.09%
2024-08-13	10.94	10.97	10.70	10.84	7.66	qfq	1,255,568	13,548,666	-0.28%
2024-08-12	10.79	11.06	10.65	10.87	7.68	qfq	587,754	6,389,275	0.09%
2024-08-09	10.61	10.97	10.61	10.86	7.67	qfq	970,281	10,562,486	1.88%
2024-08-08	10.71	10.91	10.51	10.66	7.53	qfq	498,829	5,314,980	-1.30%
2024-08-07	10.74	10.89	10.69	10.80	7.63	qfq	431,371	4,655,528	0.65%
2024-08-06	10.61	10.73	10.52	10.73	7.58	qfq	561,430	5,980,155	2.19%
2024-08-05	10.82	10.95	10.49	10.50	7.42	qfq	954,892	10,196,661	-3.67%
2024-08-02	11.00	11.13	10.80	10.90	7.70	qfq	742,171	8,155,761	-2.07%
2024-08-01	11.05	11.21	10.97	11.13	7.86	qfq	813,939	9,067,025	0.72%
2024-07-31	11.00	11.15	10.52	11.05	7.81	qfq	1,503,226	16,460,871	4.15%
2024-07-30	10.51	10.84	10.36	10.61	7.50	qfq	761,047	8,032,555	-0.66%
2024-07-29	10.69	10.76	10.50	10.68	7.55	qfq	462,104	4,927,417	-0.19%
2024-07-26	10.48	10.74	10.46	10.70	7.56	qfq	647,006	6,899,715	2.69%
2024-07-25	10.48	10.62	10.30	10.42	7.36	qfq	701,173	7,306,337	-0.10%
2024-07-24	10.72	10.72	10.38	10.43	7.37	qfq	1,122,182	11,796,097	-2.71%
2024-07-23	10.92	11.23	10.72	10.72	7.57	qfq	1,105,119	12,150,006	-1.74%
2024-07-22	10.98	11.03	10.81	10.91	7.71	qfq	371,873	4,058,298	-0.09%
2024-07-19	10.91	11.08	10.78	10.92	7.72	qfq	680,158	7,434,036	0.28%
2024-07-18	11.00	11.05	10.67	10.89	7.69	qfq	1,036,861	11,200,081	-1.54%
2024-07-17	11.32	11.40	11.06	11.06	7.81	qfq	667,861	7,471,167	-2.98%
2024-07-16	11.28	11.41	11.17	11.40	8.05	qfq	479,558	5,411,814	0.71%
2024-07-15	11.44	11.62	11.24	11.32	8.00	qfq	560,628	6,359,121	-1.05%
2024-07-12	11.61	11.65	11.38	11.44	8.08	qfq	664,761	7,640,983	-1.04%
2024-07-11	11.28	11.59	11.21	11.56	8.17	qfq	926,423	10,568,434	3.96%
2024-07-10	11.18	11.28	10.98	11.12	7.86	qfq	689,616	7,677,576	-0.54%
2024-07-09	10.96	11.22	10.70	11.18	7.90	qfq	1,367,064	15,040,545	1.54%
2024-07-08	11.31	11.38	10.90	11.01	7.78	qfq	1,843,730	20,430,480	-4.59%
2024-07-05	11.60	11.67	11.23	11.54	8.15	qfq	1,649,696	18,734,321	-0.52%
2024-07-04	11.45	12.03	11.45	11.60	8.20	qfq	2,291,125	27,049,916	1.58%
2024-07-03	11.65	11.70	11.38	11.42	8.07	qfq	1,266,648	14,601,989	-2.06%
2024-07-02	11.99	12.20	11.58	11.66	8.24	qfq	1,264,203	14,903,658	-2.91%
2024-07-01	12.04	12.15	11.82	12.01	8.49	qfq	718,692	8,584,444	-0.25%
2024-06-28	11.78	12.18	11.66	12.04	8.51	qfq	1,223,946	14,733,078	1.60%
2024-06-27	12.23	12.24	11.80	11.85	8.37	qfq	831,248	9,987,935	-1.99%
2024-06-26	11.69	12.15	11.64	12.09	8.54	qfq	1,042,019	12,461,381	3.51%
2024-06-25	11.67	11.99	11.55	11.68	8.25	qfq	988,480	11,617,783	0.09%
2024-06-24	12.38	12.41	11.63	11.67	8.25	qfq	1,934,284	23,035,119	-5.96%
2024-06-21	12.50	12.65	12.22	12.41	8.77	qfq	1,885,862	23,405,767	-2.28%
2024-06-20	12.68	13.29	12.60	12.70	8.97	qfq	2,802,414	36,319,879	-0.08%
2024-06-19	12.28	12.91	12.12	12.71	8.98	qfq	2,365,761	29,922,635	2.75%
2024-06-18	12.00	12.48	11.85	12.37	8.74	qfq	620,667	7,637,449	0.90%
2024-06-17	12.12	12.29	12.01	12.26	8.66	qfq	838,612	10,210,624	0.82%
2024-06-14	12.25	12.35	11.97	12.16	8.59	qfq	1,045,815	12,638,671	-0.73%
2024-06-13	11.88	12.50	11.81	12.25	8.66	qfq	1,844,180	22,475,418	2.94%
2024-06-12	11.66	12.20	11.66	11.90	8.41	qfq	1,286,424	15,432,576	1.71%
2024-06-11	11.51	11.73	11.27	11.70	8.27	qfq	750,018	8,649,957	0.00%
2024-06-07	11.40	11.76	11.40	11.70	8.27	qfq	1,180,944	13,732,061	2.45%
2024-06-06	12.12	12.17	11.11	11.42	8.07	qfq	3,097,692	35,686,722	-5.46%
2024-06-05	12.28	12.49	12.00	12.08	8.53	qfq	1,240,400	15,166,544	-2.27%
2024-06-04	12.44	12.55	12.06	12.36	8.73	qfq	1,566,413	19,238,886	-0.64%
2024-06-03	13.05	13.05	12.35	12.44	8.79	qfq	1,966,911	24,794,944	-3.49%
2024-05-31	12.77	13.12	12.77	12.89	9.11	qfq	1,935,830	25,019,312	0.16%
2024-05-30	13.16	13.19	12.76	12.87	9.09	qfq	1,409,351	18,306,109	-2.20%
2024-05-29	13.00	13.41	12.77	13.16	9.30	qfq	2,116,201	27,837,572	-28.94%
2024-05-28	18.95	19.00	18.39	18.52	9.22	qfq	1,963,558	36,550,538	-3.24%
2024-05-27	19.36	19.55	18.35	19.14	9.53	qfq	4,572,355	87,134,073	2.57%
2024-05-24	18.17	19.28	17.96	18.66	9.29	qfq	4,606,309	86,698,377	3.04%
2024-05-23	17.78	18.46	17.70	18.11	9.02	qfq	2,824,446	51,090,413	2.61%
2024-05-22	17.64	17.78	17.32	17.65	8.79	qfq	1,043,623	18,280,812	0.74%
2024-05-21	17.86	17.88	17.40	17.52	8.72	qfq	1,230,552	21,654,342	-1.74%
2024-05-20	17.02	17.96	17.02	17.83	8.88	qfq	1,706,536	29,993,142	2.89%
2024-05-17	17.45	17.48	16.92	17.33	8.63	qfq	1,372,044	23,550,182	-0.17%
2024-05-16	18.10	18.21	17.32	17.36	8.64	qfq	2,288,834	40,292,969	-2.91%
2024-05-15	18.52	18.75	17.87	17.88	8.90	qfq	2,819,184	51,447,388	-2.08%
2024-05-14	16.98	18.58	16.98	18.26	9.09	qfq	4,269,916	76,559,515	6.53%
2024-05-13	16.90	17.70	16.50	17.14	8.53	qfq	2,281,767	39,281,984	1.72%
2024-05-10	16.99	17.04	16.72	16.85	8.39	qfq	700,366	11,772,487	-0.18%
2024-05-09	16.65	17.00	16.64	16.88	8.40	qfq	839,115	14,164,722	1.38%
2024-05-08	16.95	17.00	16.65	16.65	8.29	qfq	870,591	14,623,820	-1.77%
2024-05-07	16.85	17.17	16.85	16.95	8.44	qfq	1,235,594	21,001,155	-0.94%
2024-05-06	16.78	17.15	16.77	17.11	8.52	qfq	1,401,962	23,794,859	2.39%
2024-04-30	16.54	16.82	16.30	16.71	8.32	qfq	1,742,752	28,922,252	1.15%
2024-04-29	15.78	16.62	15.65	16.52	8.22	qfq	1,939,164	31,381,016	5.63%
2024-04-26	15.60	15.75	15.46	15.64	7.79	qfq	1,204,081	18,847,496	0.06%
2024-04-25	15.55	15.72	15.33	15.63	7.78	qfq	1,116,415	17,394,391	0.90%
2024-04-24	15.27	15.58	15.27	15.49	7.71	qfq	1,215,400	18,829,303	0.98%
2024-04-23	15.14	15.44	15.10	15.34	7.64	qfq	1,538,681	23,514,707	1.32%
2024-04-22	15.49	15.49	14.77	15.14	7.54	qfq	1,399,171	21,089,294	0.07%
2024-04-19	15.26	15.39	14.95	15.13	7.53	qfq	729,465	11,035,865	-1.30%
2024-04-18	15.52	15.63	15.11	15.33	7.63	qfq	922,386	14,224,433	0.46%
2024-04-17	14.59	15.27	14.43	15.26	7.60	qfq	1,057,829	15,871,960	6.64%
2024-04-16	14.72	14.84	14.11	14.31	7.12	qfq	1,380,011	19,860,912	-5.29%
2024-04-15	16.19	16.58	14.80	15.11	7.52	qfq	1,493,132	22,981,929	-4.61%
2024-04-12	15.94	16.32	15.84	15.84	7.89	qfq	535,350	8,621,775	-1.49%
2024-04-11	15.72	16.32	15.67	16.08	8.01	qfq	634,525	10,243,158	1.26%
2024-04-10	16.32	16.45	15.70	15.88	7.91	qfq	726,955	11,609,500	-2.28%
2024-04-09	16.09	16.35	15.95	16.25	8.09	qfq	769,304	12,400,997	0.99%
2024-04-08	16.83	16.83	16.09	16.09	8.01	qfq	804,375	13,146,435	-3.94%
2024-04-03	17.10	17.13	16.61	16.75	8.34	qfq	703,286	11,780,805	-0.83%
2024-04-02	16.93	16.99	16.71	16.89	8.41	qfq	704,080	11,861,074	0.06%
2024-04-01	16.75	17.05	16.65	16.88	8.40	qfq	875,033	14,754,110	1.56%
2024-03-29	16.32	16.67	16.16	16.62	8.27	qfq	898,199	14,759,849	1.84%
2024-03-28	15.99	16.66	15.66	16.32	8.12	qfq	1,102,160	18,020,919	4.35%
2024-03-27	16.68	16.75	15.64	15.64	7.79	qfq	912,751	14,748,363	-6.07%
2024-03-26	16.61	16.88	16.25	16.65	8.29	qfq	782,736	12,952,105	0.12%
2024-03-25	17.18	17.25	16.63	16.63	8.28	qfq	1,305,314	22,124,033	-3.15%
2024-03-22	17.63	17.64	17.13	17.17	8.55	qfq	858,241	14,874,251	-2.33%
2024-03-21	17.76	17.80	17.38	17.58	8.75	qfq	1,029,439	18,079,731	-0.62%
2024-03-20	17.73	17.81	17.56	17.69	8.81	qfq	805,538	14,260,230	0.17%
2024-03-19	17.88	17.88	17.60	17.66	8.79	qfq	972,199	17,238,116	-1.23%
2024-03-18	17.49	17.90	17.40	17.88	8.90	qfq	1,408,203	24,831,770	1.88%
2024-03-15	16.91	17.60	16.91	17.55	8.74	qfq	1,200,561	20,696,175	2.75%
2024-03-14	17.21	17.47	16.75	17.08	8.50	qfq	1,134,381	19,381,468	-1.16%
2024-03-13	17.35	17.40	17.10	17.28	8.60	qfq	676,934	11,671,245	-0.58%
2024-03-12	17.25	17.40	16.90	17.38	8.65	qfq	1,201,298	20,658,520	1.22%
2024-03-11	16.96	17.17	16.69	17.17	8.55	qfq	1,073,544	18,249,303	1.48%
2024-03-08	17.08	17.09	16.65	16.92	8.42	qfq	959,065	16,167,473	-0.24%
2024-03-07	17.19	17.50	16.82	16.96	8.44	qfq	1,298,795	22,358,267	-1.11%
2024-03-06	16.92	17.25	16.65	17.15	8.54	qfq	1,134,463	19,297,236	2.27%
2024-03-05	17.00	17.05	16.74	16.77	8.35	qfq	822,817	13,877,104	-2.39%
2024-03-04	17.38	17.49	16.85	17.18	8.55	qfq	1,165,646	19,925,074	-0.69%
2024-03-01	17.43	17.69	17.00	17.30	8.61	qfq	1,615,712	27,950,814	1.17%
2024-02-29	16.01	17.17	15.99	17.10	8.51	qfq	1,793,061	29,997,211	6.21%
2024-02-28	17.69	17.95	16.03	16.10	8.02	qfq	2,734,794	47,025,254	-9.40%
2024-02-27	17.59	18.19	17.20	17.77	8.85	qfq	2,480,823	44,026,362	1.02%
2024-02-26	17.35	18.15	17.16	17.59	8.76	qfq	3,674,660	64,790,300	8.92%
2024-02-23	15.60	16.19	15.58	16.15	8.04	qfq	980,677	15,578,166	4.40%
2024-02-22	15.19	15.50	15.08	15.47	7.70	qfq	798,803	12,246,160	2.65%
2024-02-21	14.84	15.67	14.83	15.07	7.50	qfq	1,104,503	16,965,184	0.20%
2024-02-20	14.95	15.12	14.77	15.04	7.49	qfq	661,276	9,918,164	0.07%
2024-02-19	15.28	15.70	14.95	15.03	7.48	qfq	1,614,468	24,614,395	2.73%
2024-02-08	13.00	14.77	12.82	14.63	7.28	qfq	1,899,699	26,561,971	13.24%
2024-02-07	13.33	13.57	12.72	12.92	6.43	qfq	2,002,459	26,196,885	-3.08%
2024-02-06	13.00	13.96	12.03	13.33	6.64	qfq	1,797,778	23,146,528	2.54%
2024-02-05	14.82	14.84	12.19	13.00	6.47	qfq	2,702,708	35,466,404	-13.51%
2024-02-02	15.51	15.88	14.38	15.03	7.48	qfq	993,229	14,888,073	-4.15%
2024-02-01	15.91	16.08	15.38	15.68	7.81	qfq	873,005	13,693,440	-1.69%
2024-01-31	16.89	16.89	15.93	15.95	7.94	qfq	972,137	15,887,278	-6.12%
2024-01-30	17.45	17.48	16.89	16.99	8.46	qfq	730,914	12,535,610	-2.47%
2024-01-29	18.37	18.37	17.41	17.42	8.67	qfq	957,852	16,938,902	-3.86%
2024-01-26	18.21	18.44	17.87	18.12	9.02	qfq	814,144	14,731,850	-0.22%
2024-01-25	17.46	18.16	17.19	18.16	9.04	qfq	1,100,608	19,482,098	4.79%
2024-01-24	17.45	17.45	16.51	17.33	8.63	qfq	1,200,662	20,399,283	1.35%
2024-01-23	17.49	17.50	16.78	17.10	8.51	qfq	1,388,092	23,668,424	-2.23%
2024-01-22	18.77	18.82	17.28	17.49	8.71	qfq	1,191,440	21,549,944	-7.26%
2024-01-19	19.34	19.50	18.81	18.86	9.39	qfq	816,869	15,539,315	-2.58%
2024-01-18	19.60	19.70	18.60	19.36	9.64	qfq	1,389,110	26,603,940	-1.22%
2024-01-17	20.10	20.16	19.60	19.60	9.76	qfq	703,384	14,002,123	-2.24%
2024-01-16	20.20	20.35	19.80	20.05	9.98	qfq	951,172	19,001,616	-0.30%
2024-01-15	20.07	20.26	19.85	20.11	10.01	qfq	570,805	11,466,398	0.40%
2024-01-12	20.19	20.55	19.96	20.03	9.97	qfq	1,015,334	20,561,687	-0.60%
2024-01-11	20.02	20.25	19.81	20.15	10.03	qfq	652,470	13,073,234	0.65%
2024-01-10	20.18	20.28	19.66	20.02	9.97	qfq	966,186	19,324,707	-0.30%
2024-01-09	19.94	20.35	19.81	20.08	10.00	qfq	972,513	19,526,649	1.47%
2024-01-08	20.01	20.10	19.75	19.79	9.85	qfq	737,716	14,657,926	-1.30%
2024-01-05	20.42	20.54	19.97	20.05	9.98	qfq	1,173,289	23,668,820	-2.24%
2024-01-04	20.48	20.52	20.34	20.51	10.21	qfq	705,743	14,407,892	0.15%
2024-01-03	20.41	20.55	20.23	20.48	10.20	qfq	1,079,081	21,999,567	-0.05%
2024-01-02	20.12	20.66	20.05	20.49	10.20	qfq	1,912,969	38,976,708	2.09%
2023-12-29	19.69	20.12	19.57	20.07	9.99	qfq	1,051,678	20,954,509	1.88%
2023-12-28	18.97	19.90	18.84	19.70	9.81	qfq	1,320,299	25,686,994	3.74%
2023-12-27	18.72	19.06	18.51	18.99	9.45	qfq	844,728	15,876,205	1.39%
2023-12-26	19.21	19.21	18.60	18.73	9.32	qfq	632,317	11,834,685	-1.68%
2023-12-25	19.22	19.40	18.85	19.05	9.48	qfq	778,741	14,838,618	-1.30%
2023-12-22	19.74	19.85	19.19	19.30	9.61	qfq	822,640	15,970,938	-1.83%
2023-12-21	19.72	19.94	19.08	19.66	9.79	qfq	1,352,645	26,410,643	-0.56%
2023-12-20	19.76	20.24	19.73	19.77	9.84	qfq	800,169	16,006,859	-0.15%
2023-12-19	19.55	19.94	19.46	19.80	9.86	qfq	741,111	14,593,925	1.28%
2023-12-18	19.71	19.86	19.51	19.55	9.73	qfq	690,212	13,571,884	-1.51%
2023-12-15	19.81	19.99	19.65	19.85	9.88	qfq	623,605	12,323,715	0.15%
2023-12-14	19.98	20.24	19.80	19.82	9.87	qfq	587,319	11,712,734	-0.90%
2023-12-13	19.65	20.29	19.65	20.00	9.96	qfq	914,495	18,310,773	0.81%
2023-12-12	20.05	20.05	19.66	19.84	9.88	qfq	765,134	15,116,028	-0.05%
2023-12-11	19.62	20.10	19.45	19.85	9.88	qfq	1,132,768	22,379,999	0.35%
2023-12-08	19.82	20.25	19.70	19.78	9.85	qfq	1,060,455	21,120,826	-1.20%
2023-12-07	20.10	20.18	19.91	20.02	9.97	qfq	681,576	13,657,656	-0.60%
2023-12-06	19.85	20.38	19.85	20.14	10.03	qfq	1,027,730	20,764,597	1.51%
2023-12-05	20.17	20.27	19.84	19.84	9.88	qfq	759,951	15,228,709	-1.64%
2023-12-04	20.51	20.55	20.11	20.17	10.04	qfq	1,015,233	20,514,847	-1.13%
2023-12-01	20.37	20.55	20.12	20.40	10.16	qfq	965,633	19,611,146	0.20%
2023-11-30	20.65	20.65	20.15	20.36	10.14	qfq	781,626	15,898,555	-0.88%
2023-11-29	20.72	20.88	20.51	20.54	10.23	qfq	722,531	14,947,626	-0.87%
2023-11-28	20.31	20.82	20.25	20.72	10.32	qfq	971,466	20,027,585	2.17%
2023-11-27	20.31	20.46	20.11	20.28	10.10	qfq	813,718	16,501,731	-0.20%
2023-11-24	20.71	20.71	20.20	20.32	10.12	qfq	1,001,779	20,313,315	-1.60%
2023-11-23	20.45	20.71	20.26	20.65	10.28	qfq	856,676	17,568,816	1.72%
2023-11-22	20.55	20.94	20.30	20.30	10.11	qfq	997,700	20,514,439	-1.50%
2023-11-21	21.17	21.18	20.61	20.61	10.26	qfq	1,278,662	26,585,063	-2.51%
2023-11-20	20.73	21.15	20.67	21.14	10.52	qfq	1,078,543	22,604,761	1.98%
2023-11-17	20.59	20.77	20.45	20.73	10.32	qfq	892,691	18,400,809	1.32%
2023-11-16	20.63	20.78	20.46	20.46	10.19	qfq	798,961	16,445,913	-0.78%
2023-11-15	20.61	20.75	20.48	20.62	10.27	qfq	677,862	13,954,107	0.19%
2023-11-14	20.50	20.61	20.30	20.58	10.25	qfq	923,238	18,929,908	0.59%
2023-11-13	20.35	20.46	20.19	20.46	10.19	qfq	944,997	19,242,245	0.84%
2023-11-10	20.33	20.38	20.01	20.29	10.10	qfq	734,140	14,852,114	0.64%
2023-11-09	20.37	20.49	20.07	20.16	10.04	qfq	785,934	15,910,827	-0.93%
2023-11-08	20.53	20.71	20.21	20.35	10.13	qfq	1,272,398	26,013,308	-0.83%
2023-11-07	20.40	20.62	20.31	20.52	10.22	qfq	1,529,090	31,375,915	1.13%
2023-11-06	20.05	20.33	19.82	20.29	10.10	qfq	1,631,177	32,972,567	2.01%
2023-11-03	19.28	20.11	19.17	19.89	9.90	qfq	1,735,757	34,392,401	4.08%
2023-11-02	19.18	19.40	19.05	19.11	9.51	qfq	788,620	15,130,668	-0.62%
2023-11-01	19.15	19.31	18.98	19.23	9.57	qfq	755,743	14,514,254	0.68%
2023-10-31	19.09	19.30	18.98	19.10	9.51	qfq	1,133,070	21,652,323	0.26%
2023-10-30	18.80	19.14	18.45	19.05	9.48	qfq	1,109,317	20,914,217	0.53%
2023-10-27	18.45	19.00	18.41	18.95	9.43	qfq	742,877	13,896,226	1.50%
2023-10-26	18.69	18.70	18.29	18.67	9.29	qfq	621,023	11,469,748	-0.11%
2023-10-25	18.60	18.96	18.50	18.69	9.30	qfq	625,808	11,736,283	1.03%
2023-10-24	18.00	18.53	17.80	18.50	9.21	qfq	937,879	17,147,307	3.18%
2023-10-23	18.79	18.79	17.79	17.93	8.93	qfq	1,134,786	20,539,104	-3.96%
2023-10-20	18.93	19.20	18.54	18.67	9.29	qfq	873,539	16,441,240	-1.48%
2023-10-19	18.93	19.38	18.82	18.95	9.43	qfq	627,266	11,985,329	0.00%
2023-10-18	19.30	19.39	18.90	18.95	9.43	qfq	564,224	10,735,371	-1.97%
2023-10-17	19.51	19.51	19.18	19.33	9.62	qfq	620,384	11,959,294	-0.10%
2023-10-16	19.71	19.76	19.23	19.35	9.63	qfq	610,416	11,823,268	-1.07%
2023-10-13	19.95	20.15	19.41	19.56	9.74	qfq	911,058	17,849,074	-2.83%
2023-10-12	20.43	20.46	19.83	20.13	10.02	qfq	1,062,730	21,341,061	-1.47%
2023-10-11	20.25	20.60	20.03	20.43	10.17	qfq	746,457	15,204,968	1.04%
2023-10-10	20.38	20.60	20.13	20.22	10.07	qfq	637,645	12,918,170	-0.88%
2023-10-09	20.67	20.75	20.35	20.40	10.16	qfq	643,766	13,202,344	-1.40%
2023-09-28	20.35	20.75	20.35	20.69	10.30	qfq	715,426	14,758,262	1.42%
2023-09-27	20.42	20.59	20.32	20.40	10.16	qfq	601,115	12,308,980	0.05%
2023-09-26	20.13	20.55	20.12	20.39	10.15	qfq	555,223	11,278,244	1.09%
2023-09-25	20.48	20.60	20.14	20.17	10.04	qfq	571,614	11,603,788	-0.79%
2023-09-22	19.47	20.42	19.41	20.33	10.12	qfq	1,159,959	23,052,522	4.42%
2023-09-21	19.80	19.80	19.36	19.47	9.69	qfq	918,719	17,951,045	-0.66%
2023-09-20	19.75	20.02	19.60	19.60	9.76	qfq	386,006	7,633,150	-1.16%
2023-09-19	20.34	20.34	19.80	19.83	9.87	qfq	479,870	9,565,037	-1.64%
2023-09-18	19.82	20.34	19.64	20.16	10.04	qfq	548,730	11,028,066	1.36%
2023-09-15	19.82	20.18	19.74	19.89	9.90	qfq	566,347	11,264,336	-0.40%
2023-09-14	20.15	20.15	19.76	19.97	9.94	qfq	793,205	15,806,799	-0.50%
2023-09-13	20.34	20.37	19.72	20.07	9.99	qfq	925,401	18,526,310	-1.33%
2023-09-12	20.98	20.98	20.33	20.34	10.13	qfq	590,651	12,087,915	-1.64%
2023-09-11	20.65	20.80	20.38	20.68	10.30	qfq	667,420	13,783,898	0.73%
2023-09-08	20.53	20.79	20.32	20.53	10.22	qfq	845,032	17,378,261	0.98%
2023-09-07	20.80	20.80	20.29	20.33	10.12	qfq	665,592	13,647,055	-2.17%
2023-09-06	20.78	20.85	20.43	20.78	10.35	qfq	890,081	18,414,963	1.12%
2023-09-05	20.56	21.20	20.48	20.55	10.23	qfq	895,435	18,594,633	-0.34%
2023-09-04	20.91	21.00	20.35	20.62	10.27	qfq	1,123,325	23,092,618	-0.24%
2023-09-01	21.13	21.30	20.50	20.67	10.29	qfq	1,238,279	25,679,633	-2.45%
2023-08-31	21.33	21.60	21.03	21.19	10.55	qfq	1,454,077	30,864,438	-0.24%
2023-08-30	20.80	21.61	20.68	21.24	10.57	qfq	3,152,794	67,060,433	2.96%
2023-08-29	18.62	20.85	18.57	20.63	10.27	qfq	3,369,120	67,604,139	11.21%
2023-08-28	19.72	19.73	18.50	18.55	9.24	qfq	1,104,572	21,101,694	0.32%
2023-08-25	18.95	19.19	18.38	18.49	9.21	qfq	903,973	16,862,621	-2.99%
2023-08-24	19.22	19.46	18.89	19.06	9.49	qfq	672,698	12,841,174	-1.14%
2023-08-23	19.65	19.65	19.14	19.28	9.60	qfq	732,921	14,183,462	-1.93%
2023-08-22	19.64	19.93	19.18	19.66	9.79	qfq	1,064,668	20,804,644	0.46%
2023-08-21	19.44	19.98	19.44	19.57	9.74	qfq	912,907	18,023,763	-0.20%
2023-08-18	19.70	20.06	19.42	19.61	9.76	qfq	1,204,588	23,901,200	-0.36%
2023-08-17	18.92	19.70	18.74	19.68	9.80	qfq	1,171,930	22,679,434	4.07%
2023-08-16	19.18	19.33	18.86	18.91	9.41	qfq	695,704	13,257,897	-1.10%
2023-08-15	19.34	19.61	19.05	19.12	9.52	qfq	660,846	12,719,551	-1.14%
2023-08-14	19.45	19.45	19.05	19.34	9.63	qfq	737,459	14,180,127	-0.41%
2023-08-11	19.70	19.84	19.42	19.42	9.67	qfq	769,350	15,083,796	-0.87%
2023-08-10	19.54	19.75	19.43	19.59	9.75	qfq	444,327	8,686,587	0.51%
2023-08-09	19.64	19.65	19.41	19.49	9.70	qfq	523,602	10,205,855	-1.02%
2023-08-08	19.86	19.86	19.58	19.69	9.80	qfq	647,965	12,761,066	0.20%
2023-08-07	19.50	19.89	19.50	19.65	9.78	qfq	956,020	18,819,581	0.10%
2023-08-04	19.81	19.91	19.59	19.63	9.77	qfq	920,356	18,121,281	-0.51%
2023-08-03	20.02	20.12	19.59	19.73	9.82	qfq	1,518,425	29,990,337	-1.84%
2023-08-02	20.17	20.38	20.02	20.10	10.01	qfq	574,113	11,557,255	-0.35%
2023-08-01	20.50	20.57	20.04	20.17	10.04	qfq	867,339	17,534,457	-1.37%
2023-07-31	20.53	20.65	20.35	20.45	10.18	qfq	751,953	15,408,689	0.25%
2023-07-28	20.56	20.56	20.11	20.40	10.16	qfq	955,020	19,405,956	-0.24%
2023-07-27	20.71	20.93	20.42	20.45	10.18	qfq	826,111	17,041,798	-1.64%
2023-07-26	21.05	21.15	20.71	20.79	10.35	qfq	642,374	13,376,389	-1.28%
2023-07-25	20.86	21.13	20.65	21.06	10.48	qfq	725,460	15,200,959	2.13%
2023-07-24	20.78	20.81	20.41	20.62	10.27	qfq	589,081	12,178,560	-0.29%
2023-07-21	21.05	21.06	20.66	20.68	10.30	qfq	736,323	15,290,844	-1.05%
2023-07-20	21.07	21.23	20.80	20.90	10.41	qfq	901,415	18,911,576	-0.90%
2023-07-19	21.30	21.50	20.98	21.09	10.50	qfq	744,391	15,714,646	-0.85%
2023-07-18	21.20	21.57	21.03	21.27	10.59	qfq	720,989	15,390,314	0.09%