SECURITY DETAIL · RAW DATA

工大高科688367.SH

ASSECNYSTOCK

最近收盘价26.392026-07-17

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）2,591,786

成交额（元）69,599,275

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 3 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
2026-06-30	2026-07-08	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-10	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-11	2024-07-17	cash_dividend	0.1	—	—	—	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	27.50	27.93	25.88	26.39	26.39	qfq	2,591,786	69,599,275	-4.04%
2026-07-16	29.42	29.75	27.00	27.50	27.50	qfq	2,895,296	82,139,834	-6.78%
2026-07-15	30.74	30.74	29.20	29.50	29.50	qfq	1,472,377	43,913,555	-3.31%
2026-07-14	29.00	30.78	28.00	30.51	30.51	qfq	1,988,345	59,478,930	5.24%
2026-07-13	30.00	30.01	28.24	28.99	28.99	qfq	2,052,115	58,962,503	-2.23%
2026-07-10	27.54	30.55	27.54	29.65	29.65	qfq	1,851,362	55,502,668	-2.11%
2026-07-09	29.48	30.92	28.98	30.29	30.29	qfq	1,835,829	55,161,400	3.91%
2026-07-08	30.68	30.68	28.95	29.15	29.15	qfq	1,289,953	37,921,839	-2.25%
2026-07-07	31.77	31.77	29.43	29.82	29.71	qfq	1,684,400	50,398,268	-3.12%
2026-07-06	31.99	32.33	30.20	30.78	30.67	qfq	2,218,648	68,932,278	-3.81%
2026-07-03	32.48	33.22	31.63	32.00	31.88	qfq	1,981,619	64,455,514	0.25%
2026-07-02	31.90	33.49	31.55	31.92	31.80	qfq	2,568,119	83,564,235	0.09%
2026-07-01	33.90	33.90	31.65	31.89	31.77	qfq	3,361,992	108,042,829	-4.23%
2026-06-30	31.88	33.61	31.02	33.30	33.18	qfq	3,251,286	106,234,132	5.35%
2026-06-29	32.75	32.75	30.68	31.61	31.49	qfq	4,344,796	136,604,213	-4.21%
2026-06-26	35.21	35.34	32.61	33.00	32.88	qfq	5,225,856	175,586,687	-7.82%
2026-06-25	38.87	39.60	35.70	35.80	35.67	qfq	8,855,963	326,993,695	-11.69%
2026-06-24	48.20	48.99	39.08	40.54	40.39	qfq	12,823,136	545,112,897	-14.94%
2026-06-23	50.87	53.38	46.00	47.66	47.48	qfq	12,140,126	597,110,313	6.86%
2026-06-22	41.28	44.60	40.28	44.60	44.44	qfq	4,607,043	203,572,012	19.99%
2026-06-18	35.61	38.19	35.61	37.17	37.03	qfq	1,959,468	73,228,080	0.79%
2026-06-17	35.90	37.10	34.88	36.88	36.74	qfq	2,854,590	102,516,776	4.09%
2026-06-16	36.04	36.67	35.10	35.43	35.30	qfq	2,740,825	98,216,671	-1.69%
2026-06-15	35.68	36.38	35.35	36.04	35.91	qfq	1,659,339	59,611,162	1.87%
2026-06-12	35.19	35.87	34.46	35.38	35.25	qfq	2,025,655	71,218,368	1.61%
2026-06-11	36.08	36.08	34.02	34.82	34.69	qfq	1,487,293	51,394,325	-1.80%
2026-06-10	36.18	36.35	34.25	35.46	35.33	qfq	2,047,390	71,797,836	-2.10%
2026-06-09	35.83	36.63	34.35	36.22	36.09	qfq	2,891,938	103,353,448	3.52%
2026-06-08	36.87	38.40	34.42	34.99	34.86	qfq	5,821,069	206,331,481	-6.42%
2026-06-05	33.23	39.88	33.23	37.39	37.25	qfq	9,293,003	346,975,594	12.52%
2026-06-04	35.89	35.89	32.54	33.23	33.11	qfq	3,839,126	130,566,352	-7.41%
2026-06-03	35.01	35.98	34.41	35.89	35.76	qfq	3,810,113	134,498,761	2.34%
2026-06-02	34.01	35.52	33.89	35.07	34.94	qfq	1,492,277	51,715,152	-0.28%
2026-06-01	34.21	36.30	34.21	35.17	35.04	qfq	1,957,489	69,477,217	2.81%
2026-05-29	35.01	35.77	33.97	34.21	34.08	qfq	2,042,971	70,744,197	-3.93%
2026-05-28	35.45	36.18	34.45	35.61	35.48	qfq	1,255,378	44,687,478	0.88%
2026-05-27	36.46	36.50	34.93	35.30	35.17	qfq	1,915,839	68,110,935	-1.62%
2026-05-26	36.36	36.40	35.10	35.88	35.75	qfq	2,067,798	73,757,186	-0.22%
2026-05-25	36.88	38.07	35.85	35.96	35.83	qfq	2,136,465	78,218,726	-2.99%
2026-05-22	35.06	37.71	35.06	37.07	36.93	qfq	2,985,782	110,834,173	5.73%
2026-05-21	37.00	37.32	34.80	35.06	34.93	qfq	3,283,925	118,548,682	-5.70%
2026-05-20	37.40	37.55	36.50	37.18	37.04	qfq	2,034,185	75,459,470	-1.06%
2026-05-19	39.37	39.37	37.08	37.58	37.44	qfq	2,265,969	85,286,296	-3.12%
2026-05-18	38.67	38.97	37.90	38.79	38.65	qfq	2,002,150	76,923,230	-0.54%
2026-05-15	38.70	39.65	37.00	39.00	38.86	qfq	3,988,189	153,185,889	1.22%
2026-05-14	38.43	40.10	38.04	38.53	38.39	qfq	3,782,100	147,448,069	0.26%
2026-05-13	40.88	40.88	37.90	38.43	38.29	qfq	5,576,370	215,773,723	-4.88%
2026-05-12	41.79	42.25	40.02	40.40	40.25	qfq	3,160,809	128,694,842	-2.42%
2026-05-11	41.69	42.70	41.25	41.40	41.25	qfq	3,559,926	148,892,155	0.17%
2026-05-08	42.00	42.00	40.50	41.33	41.18	qfq	2,936,943	120,479,162	-0.72%
2026-05-07	39.89	43.26	39.89	41.63	41.48	qfq	4,382,176	184,070,582	3.15%
2026-05-06	40.61	41.19	39.54	40.36	40.21	qfq	2,005,948	80,535,888	-0.59%
2026-04-30	40.66	41.20	39.73	40.60	40.45	qfq	2,367,017	96,335,960	0.50%
2026-04-29	39.70	40.82	39.02	40.40	40.25	qfq	2,296,617	91,968,002	2.30%
2026-04-28	38.71	39.73	37.92	39.49	39.34	qfq	2,388,003	93,337,991	2.46%
2026-04-27	40.10	40.26	38.50	38.54	38.40	qfq	2,473,113	96,592,919	-4.25%
2026-04-24	40.01	41.20	39.70	40.25	40.10	qfq	2,566,742	103,394,945	-2.31%
2026-04-23	40.50	42.37	38.50	41.20	41.05	qfq	6,948,756	279,872,761	-1.55%
2026-04-22	39.83	43.34	39.82	41.85	41.70	qfq	5,983,267	252,319,621	4.10%
2026-04-21	38.83	40.80	38.30	40.20	40.05	qfq	4,125,956	165,405,738	3.53%
2026-04-20	39.40	40.90	38.49	38.83	38.69	qfq	4,001,727	158,595,848	-1.20%
2026-04-17	38.50	39.80	38.09	39.30	39.16	qfq	3,948,310	154,649,309	2.96%
2026-04-16	37.10	38.46	36.37	38.17	38.03	qfq	3,232,679	122,339,893	2.88%
2026-04-15	37.43	38.50	36.78	37.10	36.96	qfq	3,599,103	135,977,733	-0.91%
2026-04-14	38.11	38.38	36.90	37.44	37.30	qfq	3,200,703	120,285,244	-0.77%
2026-04-13	38.00	38.00	36.70	37.73	37.59	qfq	2,376,864	88,538,251	-1.54%
2026-04-10	38.04	38.69	37.49	38.32	38.18	qfq	2,111,831	80,315,449	1.22%
2026-04-09	38.12	38.80	36.85	37.86	37.72	qfq	2,501,119	94,045,131	-2.17%
2026-04-08	38.08	38.88	36.91	38.70	38.56	qfq	3,980,762	152,025,704	3.70%
2026-04-07	36.39	38.97	36.39	37.32	37.18	qfq	3,169,931	119,225,453	2.81%
2026-04-03	35.70	36.68	34.80	36.30	36.17	qfq	1,585,171	57,039,422	2.17%
2026-04-02	35.96	36.00	34.90	35.53	35.40	qfq	1,419,388	50,077,984	-1.85%
2026-04-01	36.50	37.28	35.80	36.20	36.07	qfq	1,096,639	39,735,308	-0.33%
2026-03-31	36.17	37.35	35.35	36.32	36.19	qfq	2,081,323	75,317,633	1.51%
2026-03-30	35.49	37.00	35.15	35.78	35.65	qfq	1,375,474	49,913,255	-0.03%
2026-03-27	35.25	36.48	35.09	35.79	35.66	qfq	1,042,383	37,226,568	0.42%
2026-03-26	36.79	37.40	35.44	35.64	35.51	qfq	1,437,239	51,884,512	-3.78%
2026-03-25	38.00	38.00	36.56	37.04	36.90	qfq	1,609,126	59,865,090	-0.13%
2026-03-24	36.00	37.13	34.60	37.09	36.95	qfq	2,372,122	85,393,489	7.79%
2026-03-23	37.01	37.37	34.01	34.41	34.28	qfq	2,549,899	91,259,231	-9.04%
2026-03-20	38.07	38.40	36.18	37.83	37.69	qfq	2,671,938	99,854,249	0.69%
2026-03-19	37.50	39.20	37.00	37.57	37.43	qfq	3,354,740	128,444,867	-0.16%
2026-03-18	36.66	37.68	35.75	37.63	37.49	qfq	2,076,979	76,379,703	3.66%
2026-03-17	38.76	39.49	36.11	36.30	36.17	qfq	3,488,104	131,108,831	-6.01%
2026-03-16	35.80	39.63	35.20	38.62	38.48	qfq	4,720,610	176,855,862	9.97%
2026-03-13	36.01	36.20	35.00	35.12	34.99	qfq	1,408,215	50,052,269	-2.25%
2026-03-12	35.07	36.64	35.05	35.93	35.80	qfq	2,174,705	78,191,523	2.54%
2026-03-11	35.75	36.67	34.89	35.04	34.91	qfq	1,594,794	57,090,621	-3.42%
2026-03-10	35.32	36.73	35.19	36.28	36.15	qfq	1,739,242	62,625,928	3.72%
2026-03-09	35.68	35.68	33.90	34.98	34.85	qfq	1,881,472	64,956,791	-2.02%
2026-03-06	34.57	35.87	34.50	35.70	35.57	qfq	1,637,827	57,929,843	2.15%
2026-03-05	35.25	35.60	34.10	34.95	34.82	qfq	3,187,554	111,025,798	0.81%
2026-03-04	34.50	35.55	34.10	34.67	34.54	qfq	2,066,474	71,916,322	-0.94%
2026-03-03	36.47	37.62	33.74	35.00	34.87	qfq	3,295,087	118,825,854	-5.53%
2026-03-02	37.00	37.68	36.45	37.05	36.91	qfq	2,503,775	92,578,769	-2.47%
2026-02-27	38.30	38.95	37.20	37.99	37.85	qfq	2,163,637	82,736,875	0.29%
2026-02-26	36.88	38.38	36.88	37.88	37.74	qfq	2,973,282	112,226,914	2.19%
2026-02-25	36.58	37.36	36.29	37.07	36.93	qfq	2,403,525	88,726,689	0.22%
2026-02-24	37.03	37.64	35.52	36.99	36.85	qfq	2,710,666	99,186,542	-0.03%
2026-02-13	37.22	38.35	36.00	37.00	36.86	qfq	2,483,709	92,373,995	-1.62%
2026-02-12	37.46	38.13	37.00	37.61	37.47	qfq	2,287,010	85,953,521	0.40%
2026-02-11	37.89	38.00	36.82	37.46	37.32	qfq	2,305,747	86,284,854	-0.90%
2026-02-10	38.00	39.03	37.40	37.80	37.66	qfq	3,334,829	127,120,017	-1.00%
2026-02-09	38.85	39.88	36.39	38.18	38.04	qfq	6,472,226	245,520,728	-5.26%
2026-02-06	37.00	41.68	36.68	40.30	40.15	qfq	5,470,354	217,897,743	6.75%
2026-02-05	37.99	38.40	36.38	37.75	37.61	qfq	3,994,558	149,484,972	-1.82%
2026-02-04	36.40	38.60	35.90	38.45	38.31	qfq	4,616,857	172,055,774	5.63%
2026-02-03	35.45	37.30	35.45	36.40	36.27	qfq	3,774,161	138,015,181	1.90%
2026-02-02	39.75	39.80	35.00	35.72	35.59	qfq	7,189,322	263,908,349	-11.19%
2026-01-30	37.43	41.77	37.20	40.22	40.07	qfq	5,954,546	232,291,243	6.32%
2026-01-29	37.50	38.70	36.07	37.83	37.69	qfq	4,002,615	150,935,521	1.53%
2026-01-28	36.33	38.52	35.80	37.26	37.12	qfq	4,841,106	180,771,432	1.72%
2026-01-27	33.95	36.88	32.85	36.63	36.49	qfq	4,631,562	162,554,248	7.89%
2026-01-26	35.18	35.53	33.60	33.95	33.82	qfq	3,729,689	128,111,658	-3.61%
2026-01-23	36.05	36.38	35.11	35.22	35.09	qfq	3,037,440	108,332,077	-1.29%
2026-01-22	36.24	37.54	35.55	35.68	35.55	qfq	4,834,367	176,278,089	-1.25%
2026-01-21	33.39	36.66	32.82	36.13	36.00	qfq	6,307,230	221,630,149	8.50%
2026-01-20	31.70	34.30	31.46	33.30	33.18	qfq	5,217,625	174,120,046	5.05%
2026-01-19	32.56	32.58	30.22	31.70	31.58	qfq	5,379,965	166,166,067	-3.79%
2026-01-16	31.50	33.34	31.50	32.95	32.83	qfq	4,495,885	146,135,382	4.90%
2026-01-15	30.26	31.55	30.26	31.41	31.29	qfq	1,946,613	60,386,153	2.48%
2026-01-14	30.94	31.50	29.77	30.65	30.54	qfq	2,541,287	78,342,024	-1.79%
2026-01-13	31.88	32.10	31.11	31.21	31.09	qfq	2,311,750	72,865,912	-1.17%
2026-01-12	32.22	32.23	31.00	31.58	31.46	qfq	3,498,846	110,378,075	0.41%
2026-01-09	32.69	32.84	30.92	31.45	31.33	qfq	2,721,525	85,292,253	-1.96%
2026-01-08	31.50	32.22	31.20	32.08	31.96	qfq	2,652,269	84,319,704	0.41%
2026-01-07	30.68	32.50	30.68	31.95	31.83	qfq	4,714,041	150,244,157	4.41%
2026-01-06	30.23	31.39	30.08	30.60	30.49	qfq	2,556,202	78,705,470	1.73%
2026-01-05	30.96	30.96	29.18	30.08	29.97	qfq	3,088,499	93,524,793	-2.84%
2025-12-31	30.50	31.57	30.50	30.96	30.85	qfq	2,925,563	91,003,320	1.51%
2025-12-30	30.71	31.25	30.20	30.50	30.39	qfq	2,040,611	62,611,225	-1.55%
2025-12-29	30.58	32.21	30.08	30.98	30.87	qfq	3,571,122	111,700,174	2.04%
2025-12-26	29.21	30.58	29.21	30.36	30.25	qfq	2,940,602	88,688,247	1.95%
2025-12-25	28.50	29.98	27.87	29.78	29.67	qfq	2,801,588	81,774,909	5.90%
2025-12-24	27.66	28.35	27.55	28.12	28.02	qfq	1,510,446	42,334,945	1.77%
2025-12-23	27.85	28.78	27.42	27.63	27.53	qfq	2,066,035	57,288,765	-2.23%
2025-12-22	28.57	28.95	27.74	28.26	28.16	qfq	2,262,107	63,776,505	0.00%
2025-12-19	27.89	28.82	27.71	28.26	28.16	qfq	2,245,305	63,328,703	1.65%
2025-12-18	27.67	28.09	27.52	27.80	27.70	qfq	1,317,221	36,698,743	-0.36%
2025-12-17	27.83	28.33	26.70	27.90	27.80	qfq	2,964,651	81,503,998	1.23%
2025-12-16	26.63	27.68	26.37	27.56	27.46	qfq	3,620,023	98,191,015	3.38%
2025-12-15	27.37	28.60	26.50	26.66	26.56	qfq	4,783,699	129,870,418	-2.74%
2025-12-12	28.64	28.68	27.10	27.41	27.31	qfq	5,283,348	146,956,887	-4.29%
2025-12-11	29.49	29.90	28.53	28.64	28.53	qfq	3,159,733	91,490,813	-2.42%
2025-12-10	30.60	30.60	28.09	29.35	29.24	qfq	4,873,144	143,101,334	-4.40%
2025-12-09	30.00	31.00	29.24	30.70	30.59	qfq	5,079,007	153,551,576	3.02%
2025-12-08	30.00	30.49	29.42	29.80	29.69	qfq	3,470,397	103,253,418	-0.67%
2025-12-05	30.50	30.50	29.18	30.00	29.89	qfq	4,532,994	134,971,927	-0.23%
2025-12-04	31.00	31.20	29.80	30.07	29.96	qfq	4,255,047	128,696,992	-2.37%
2025-12-03	30.57	32.22	30.02	30.80	30.69	qfq	4,950,393	153,455,263	0.10%
2025-12-02	31.60	31.78	29.65	30.77	30.66	qfq	7,218,423	220,594,936	-3.54%
2025-12-01	33.35	33.35	30.78	31.90	31.78	qfq	9,206,968	291,315,746	-6.12%
2025-11-28	29.30	33.98	28.76	33.98	33.85	qfq	10,606,985	337,941,768	15.34%
2025-11-27	28.50	29.74	28.50	29.46	29.35	qfq	5,346,202	156,125,009	2.11%
2025-11-26	27.22	29.27	26.51	28.85	28.74	qfq	7,129,528	201,706,304	7.49%
2025-11-25	25.99	28.26	25.85	26.84	26.74	qfq	6,340,632	171,266,522	3.63%
2025-11-24	26.75	27.13	24.80	25.90	25.80	qfq	6,999,665	180,710,619	-2.04%
2025-11-21	26.21	27.15	25.18	26.44	26.34	qfq	6,688,347	175,359,857	-0.90%
2025-11-20	24.60	27.30	24.29	26.68	26.58	qfq	7,295,486	193,469,487	10.80%
2025-11-19	25.48	25.79	23.91	24.08	23.99	qfq	2,997,920	74,125,258	-5.49%
2025-11-18	24.44	25.65	23.94	25.48	25.39	qfq	3,448,952	85,768,542	3.83%
2025-11-17	24.73	25.18	24.32	24.54	24.45	qfq	1,727,104	42,670,052	-0.69%
2025-11-14	24.40	25.52	24.40	24.71	24.62	qfq	2,233,039	55,997,628	-0.24%
2025-11-13	24.21	24.97	24.21	24.77	24.68	qfq	2,043,169	50,371,417	1.47%
2025-11-12	24.90	24.90	24.06	24.41	24.32	qfq	2,803,611	68,570,099	-2.44%
2025-11-11	23.50	25.85	23.42	25.02	24.93	qfq	6,674,493	165,820,599	5.26%
2025-11-10	23.00	23.80	22.40	23.77	23.68	qfq	4,632,353	107,398,758	5.88%
2025-11-07	22.52	23.18	22.33	22.45	22.37	qfq	1,839,226	41,729,039	-0.80%
2025-11-06	22.29	22.77	21.91	22.63	22.55	qfq	2,287,548	51,221,835	1.57%
2025-11-05	22.81	22.90	22.28	22.28	22.20	qfq	1,969,482	44,303,896	-2.75%
2025-11-04	22.53	22.93	22.23	22.91	22.83	qfq	2,558,847	57,969,269	1.42%
2025-11-03	22.36	22.88	21.55	22.59	22.51	qfq	3,281,776	72,749,833	0.40%
2025-10-31	21.80	22.98	21.80	22.50	22.42	qfq	3,145,563	70,687,510	2.74%
2025-10-30	22.40	23.55	21.77	21.90	21.82	qfq	4,683,329	106,273,971	-2.14%
2025-10-29	21.58	22.76	21.52	22.38	22.30	qfq	4,086,707	91,325,130	4.00%
2025-10-28	21.63	22.28	21.40	21.52	21.44	qfq	2,186,592	47,615,783	-2.71%
2025-10-27	22.22	22.55	21.75	22.12	22.04	qfq	2,048,773	45,256,873	0.87%
2025-10-24	21.30	22.12	21.23	21.93	21.85	qfq	2,005,440	43,494,215	3.59%
2025-10-23	21.28	21.38	20.88	21.17	21.09	qfq	1,999,513	42,082,402	-0.52%
2025-10-22	21.75	21.77	21.15	21.28	21.20	qfq	2,433,502	52,032,710	-2.03%
2025-10-21	21.74	21.99	21.52	21.72	21.64	qfq	2,148,889	46,753,192	0.37%
2025-10-20	21.45	21.75	21.00	21.64	21.56	qfq	2,628,021	56,210,180	2.12%
2025-10-17	22.43	22.43	21.03	21.19	21.11	qfq	3,854,435	83,207,796	-3.94%
2025-10-16	21.42	23.30	21.32	22.06	21.98	qfq	6,106,866	137,135,388	2.99%
2025-10-15	21.79	21.94	21.22	21.42	21.34	qfq	2,322,182	49,955,745	-1.88%
2025-10-14	22.32	22.61	21.53	21.83	21.75	qfq	2,911,983	64,029,557	-1.89%
2025-10-13	20.52	22.88	20.23	22.25	22.17	qfq	5,226,728	114,440,929	3.92%
2025-10-10	21.76	21.76	20.87	21.41	21.33	qfq	3,623,838	77,336,964	0.09%
2025-10-09	22.15	23.37	21.23	21.39	21.31	qfq	8,531,112	190,139,793	-1.88%
2025-09-30	21.47	22.25	21.16	21.80	21.72	qfq	2,854,693	62,039,986	0.37%
2025-09-29	21.07	21.99	20.71	21.72	21.64	qfq	3,169,246	68,168,623	2.26%
2025-09-26	21.52	21.97	21.10	21.24	21.16	qfq	4,172,812	89,660,845	0.71%
2025-09-25	20.89	22.96	20.82	21.09	21.01	qfq	6,516,323	142,924,182	0.48%
2025-09-24	19.92	21.21	19.86	20.99	20.91	qfq	3,554,296	74,220,142	5.16%
2025-09-23	19.88	20.34	19.25	19.96	19.89	qfq	3,616,156	71,660,835	1.84%
2025-09-22	20.67	21.35	19.19	19.60	19.53	qfq	6,154,768	123,937,148	-5.95%
2025-09-19	21.10	21.61	20.19	20.84	20.76	qfq	4,015,805	84,176,753	-1.09%
2025-09-18	19.96	21.55	19.56	21.07	20.99	qfq	5,919,846	122,184,744	6.04%
2025-09-17	20.15	20.25	19.68	19.87	19.80	qfq	1,667,647	33,276,501	-1.39%
2025-09-16	19.93	20.20	19.77	20.15	20.08	qfq	1,286,650	25,748,010	1.10%
2025-09-15	20.25	20.41	19.83	19.93	19.86	qfq	1,428,952	28,664,337	-1.58%
2025-09-12	20.65	20.75	20.21	20.25	20.18	qfq	1,838,564	37,636,362	-1.94%
2025-09-11	21.55	21.67	20.41	20.65	20.57	qfq	2,534,330	52,735,138	-4.00%
2025-09-10	21.15	21.78	20.78	21.51	21.43	qfq	4,140,247	88,564,188	1.65%
2025-09-09	20.52	21.24	19.92	21.16	21.08	qfq	4,507,056	93,262,319	2.12%
2025-09-08	20.15	20.80	19.86	20.72	20.64	qfq	4,632,708	94,299,928	2.73%
2025-09-05	18.86	20.22	18.70	20.17	20.10	qfq	4,479,545	87,565,365	6.83%
2025-09-04	18.52	19.00	18.22	18.88	18.81	qfq	2,624,792	48,888,945	1.51%
2025-09-03	18.30	19.09	17.86	18.60	18.53	qfq	3,423,336	63,153,310	1.81%
2025-09-02	18.80	18.80	17.74	18.27	18.20	qfq	2,697,606	48,630,443	-1.46%
2025-09-01	18.96	19.30	18.40	18.54	18.47	qfq	2,345,511	44,242,504	-1.80%
2025-08-29	19.40	19.46	18.80	18.88	18.81	qfq	1,691,060	32,113,819	-2.68%
2025-08-28	19.96	20.30	18.51	19.40	19.33	qfq	3,793,411	72,993,650	-3.05%
2025-08-27	20.99	20.99	19.90	20.01	19.94	qfq	2,075,479	42,290,852	-3.89%
2025-08-26	20.52	21.08	20.39	20.82	20.74	qfq	2,038,135	42,482,389	1.56%
2025-08-25	20.59	21.12	20.46	20.50	20.42	qfq	2,517,859	52,315,501	-0.34%
2025-08-22	20.59	20.76	20.33	20.57	20.49	qfq	1,100,432	22,625,743	0.00%
2025-08-21	20.50	20.79	20.49	20.57	20.49	qfq	1,021,742	21,096,470	-0.15%
2025-08-20	20.59	20.70	20.41	20.60	20.52	qfq	1,009,847	20,740,688	-0.63%
2025-08-19	20.45	20.85	20.11	20.73	20.65	qfq	1,953,964	40,049,710	1.87%
2025-08-18	20.29	20.88	20.20	20.35	20.27	qfq	1,756,061	36,056,751	0.79%
2025-08-15	19.95	20.44	19.88	20.19	20.12	qfq	1,563,198	31,612,436	1.20%
2025-08-14	20.61	20.63	19.95	19.95	19.88	qfq	1,745,765	35,484,462	-3.06%
2025-08-13	21.01	21.05	20.39	20.58	20.50	qfq	1,557,690	32,055,687	-1.58%
2025-08-12	21.19	21.25	20.80	20.91	20.83	qfq	1,493,573	31,252,314	-0.99%
2025-08-11	20.94	21.22	20.69	21.12	21.04	qfq	2,202,043	46,268,493	1.88%
2025-08-08	20.25	21.20	19.94	20.73	20.65	qfq	2,902,938	59,762,508	3.19%
2025-08-07	20.12	20.28	20.02	20.09	20.02	qfq	1,263,211	25,428,488	-0.15%
2025-08-06	20.18	20.20	19.90	20.12	20.05	qfq	1,424,881	28,571,339	0.25%
2025-08-05	19.78	20.25	19.78	20.07	20.00	qfq	1,690,451	33,892,142	0.96%
2025-08-04	19.42	19.88	19.16	19.88	19.81	qfq	1,428,053	28,002,852	2.58%
2025-08-01	19.28	19.46	19.15	19.38	19.31	qfq	1,323,900	25,578,122	1.15%
2025-07-31	19.37	19.61	19.16	19.16	19.09	qfq	1,092,425	21,171,795	-1.08%
2025-07-30	19.66	19.66	19.11	19.37	19.30	qfq	1,081,033	20,916,217	-1.58%
2025-07-29	19.55	20.03	19.32	19.68	19.61	qfq	1,946,995	38,252,761	0.77%
2025-07-28	19.03	19.55	19.00	19.53	19.46	qfq	1,803,764	34,791,616	3.12%
2025-07-25	18.92	19.05	18.77	18.94	18.87	qfq	1,563,347	29,574,820	0.58%
2025-07-24	18.88	19.05	18.70	18.83	18.76	qfq	1,191,315	22,470,157	0.32%
2025-07-23	18.81	18.89	18.50	18.77	18.70	qfq	1,336,285	25,002,637	0.27%
2025-07-22	18.84	18.87	18.50	18.72	18.65	qfq	1,388,280	25,846,484	-0.16%
2025-07-21	18.38	18.80	18.30	18.75	18.68	qfq	1,273,499	23,663,633	1.96%
2025-07-18	18.03	18.42	17.94	18.39	18.32	qfq	1,711,665	31,144,535	2.00%
2025-07-17	17.92	18.08	17.80	18.03	17.96	qfq	1,424,865	25,604,078	1.07%
2025-07-16	17.84	17.98	17.70	17.84	17.77	qfq	1,302,105	23,301,213	0.73%
2025-07-15	17.96	17.99	17.50	17.71	17.64	qfq	1,352,617	23,995,530	-1.39%
2025-07-14	17.98	18.08	17.78	17.96	17.89	qfq	2,011,879	36,018,861	-0.22%
2025-07-11	18.00	18.22	17.72	18.00	17.93	qfq	2,433,139	43,671,237	-0.28%
2025-07-10	17.79	18.06	17.64	18.05	17.98	qfq	1,996,797	35,628,506	1.23%
2025-07-09	17.88	17.95	17.81	17.83	17.65	qfq	985,895	17,629,240	-0.22%
2025-07-08	17.67	17.92	17.65	17.87	17.69	qfq	1,203,577	21,428,236	1.07%
2025-07-07	17.52	17.68	17.43	17.68	17.51	qfq	808,907	14,214,811	0.97%
2025-07-04	17.86	17.87	17.41	17.51	17.34	qfq	1,143,640	20,117,205	-2.01%
2025-07-03	17.83	17.91	17.64	17.87	17.69	qfq	953,638	16,962,084	0.39%
2025-07-02	17.80	17.80	17.60	17.80	17.62	qfq	710,500	12,583,749	0.00%
2025-07-01	17.72	17.84	17.57	17.80	17.62	qfq	902,816	16,007,553	0.85%
2025-06-30	17.44	17.95	17.33	17.65	17.48	qfq	1,137,467	20,027,637	1.50%
2025-06-27	17.35	17.48	17.10	17.39	17.22	qfq	810,179	14,060,797	0.46%
2025-06-26	17.40	17.40	17.16	17.31	17.14	qfq	655,397	11,323,831	0.12%
2025-06-25	17.38	17.45	17.20	17.29	17.12	qfq	1,191,170	20,640,262	-0.06%
2025-06-24	16.81	17.30	16.76	17.30	17.13	qfq	991,927	17,040,820	3.22%
2025-06-23	16.40	16.80	16.35	16.76	16.60	qfq	688,072	11,435,181	1.88%
2025-06-20	16.71	16.91	16.40	16.45	16.29	qfq	826,161	13,722,050	-1.08%
2025-06-19	17.11	17.23	16.60	16.63	16.47	qfq	1,107,220	18,706,823	-3.15%
2025-06-18	17.32	17.34	17.08	17.17	17.00	qfq	605,534	10,393,224	-0.75%
2025-06-17	17.41	17.41	17.10	17.30	17.13	qfq	644,441	11,107,616	-0.17%
2025-06-16	17.25	17.50	17.10	17.33	17.16	qfq	836,993	14,491,075	0.70%
2025-06-13	17.35	17.44	17.03	17.21	17.04	qfq	563,767	9,692,908	-0.81%
2025-06-12	17.48	17.48	17.27	17.35	17.18	qfq	290,392	5,037,682	-0.40%
2025-06-11	17.39	17.45	17.22	17.42	17.25	qfq	604,789	10,522,899	0.99%
2025-06-10	17.47	17.56	17.09	17.25	17.08	qfq	831,043	14,407,108	-1.15%
2025-06-09	17.39	17.55	17.33	17.45	17.28	qfq	949,124	16,569,125	0.75%
2025-06-06	17.23	17.39	17.12	17.32	17.15	qfq	830,044	14,332,324	0.58%
2025-06-05	17.22	17.36	17.13	17.22	17.05	qfq	644,521	11,115,210	-0.12%
2025-06-04	17.34	17.37	17.18	17.24	17.07	qfq	521,276	8,992,685	0.06%
2025-06-03	17.05	17.36	16.99	17.23	17.06	qfq	810,345	13,979,269	0.82%
2025-05-30	17.21	17.24	16.96	17.09	16.92	qfq	656,951	11,229,950	-0.87%
2025-05-29	16.91	17.30	16.91	17.24	17.07	qfq	666,397	11,476,302	1.17%
2025-05-28	17.15	17.26	16.88	17.04	16.87	qfq	598,191	10,189,366	0.00%
2025-05-27	16.89	17.15	16.87	17.04	16.87	qfq	585,813	9,968,039	0.47%
2025-05-26	16.92	17.22	16.86	16.96	16.79	qfq	892,381	15,168,308	0.71%
2025-05-23	17.00	17.25	16.79	16.84	16.67	qfq	1,190,916	20,254,194	-1.23%
2025-05-22	17.35	17.46	16.97	17.05	16.88	qfq	770,862	13,224,884	-1.39%
2025-05-21	17.39	17.39	17.11	17.29	17.12	qfq	604,009	10,418,202	-0.12%
2025-05-20	17.11	17.37	17.03	17.31	17.14	qfq	670,288	11,587,839	1.17%
2025-05-19	17.09	17.22	16.90	17.11	16.94	qfq	812,222	13,871,783	1.24%
2025-05-16	16.91	17.09	16.80	16.90	16.73	qfq	734,750	12,491,414	0.24%
2025-05-15	16.80	16.99	16.76	16.86	16.69	qfq	480,528	8,100,510	0.06%
2025-05-14	16.90	17.08	16.82	16.85	16.68	qfq	621,741	10,502,846	-0.94%
2025-05-13	17.14	17.20	16.89	17.01	16.84	qfq	639,935	10,877,733	0.00%
2025-05-12	16.88	17.19	16.88	17.01	16.84	qfq	927,520	15,791,243	1.37%
2025-05-09	16.86	16.98	16.51	16.78	16.61	qfq	1,180,697	19,784,744	-0.24%
2025-05-08	16.66	16.85	16.42	16.82	16.65	qfq	1,042,326	17,477,077	2.19%
2025-05-07	16.47	16.85	16.37	16.46	16.30	qfq	1,473,831	24,521,475	-0.06%
2025-05-06	16.07	16.76	16.07	16.47	16.31	qfq	2,011,672	32,953,827	2.62%
2025-04-30	15.79	16.14	15.64	16.05	15.89	qfq	994,405	15,866,475	2.16%
2025-04-29	15.49	15.80	15.15	15.71	15.56	qfq	985,981	15,460,527	2.55%
2025-04-28	15.56	15.84	15.24	15.32	15.17	qfq	778,315	11,944,698	-1.86%
2025-04-25	15.67	15.72	15.48	15.61	15.46	qfq	491,268	7,679,114	0.06%
2025-04-24	15.74	15.83	15.44	15.60	15.45	qfq	570,104	8,916,520	-0.89%
2025-04-23	15.76	15.88	15.61	15.74	15.59	qfq	638,926	10,083,002	0.83%
2025-04-22	15.69	15.74	15.52	15.61	15.46	qfq	723,140	11,278,818	-0.70%
2025-04-21	15.59	15.83	15.55	15.72	15.57	qfq	662,493	10,393,486	1.09%
2025-04-18	15.19	15.64	15.02	15.55	15.40	qfq	918,248	14,108,199	1.90%
2025-04-17	15.10	15.40	14.83	15.26	15.11	qfq	848,465	12,971,480	1.33%
2025-04-16	15.24	15.24	14.71	15.06	14.91	qfq	887,564	13,266,340	-0.79%
2025-04-15	15.15	15.27	15.00	15.18	15.03	qfq	784,143	11,877,782	0.73%
2025-04-14	15.08	15.36	15.06	15.07	14.92	qfq	780,187	11,844,537	0.20%
2025-04-11	14.74	15.15	14.60	15.04	14.89	qfq	1,125,233	16,923,308	2.04%
2025-04-10	14.52	15.08	14.52	14.74	14.60	qfq	1,296,624	19,297,080	1.87%
2025-04-09	13.64	14.68	13.02	14.47	14.33	qfq	1,174,552	16,400,400	3.43%
2025-04-08	13.99	14.35	13.71	13.99	13.85	qfq	1,257,964	17,550,443	3.48%
2025-04-07	15.20	15.20	13.30	13.52	13.39	qfq	2,199,104	31,136,007	-15.55%
2025-04-03	15.93	16.19	15.77	16.01	15.85	qfq	897,039	14,311,233	-0.62%
2025-04-02	16.14	16.37	15.91	16.11	15.95	qfq	666,867	10,771,580	0.88%
2025-04-01	15.73	16.22	15.63	15.97	15.81	qfq	1,036,279	16,581,765	2.04%
2025-03-31	15.63	15.69	15.21	15.65	15.50	qfq	1,095,106	16,945,582	-0.51%
2025-03-28	16.10	16.28	15.73	15.73	15.58	qfq	927,541	14,782,614	-2.30%
2025-03-27	16.23	16.38	15.80	16.10	15.94	qfq	903,786	14,560,901	-1.29%
2025-03-26	15.90	16.54	15.76	16.31	16.15	qfq	1,072,127	17,544,001	2.07%
2025-03-25	16.10	16.21	15.69	15.98	15.82	qfq	1,196,580	19,074,709	-0.87%
2025-03-24	16.54	16.68	15.69	16.12	15.96	qfq	1,672,995	26,968,195	-2.54%
2025-03-21	17.07	17.07	16.37	16.54	16.38	qfq	1,343,057	22,344,600	-3.10%
2025-03-20	17.15	17.25	16.76	17.07	16.90	qfq	1,598,012	27,192,632	0.29%
2025-03-19	17.30	17.30	16.90	17.02	16.85	qfq	1,021,553	17,424,821	-1.45%
2025-03-18	17.14	17.30	17.10	17.27	17.10	qfq	819,959	14,105,135	0.76%
2025-03-17	17.28	17.32	17.04	17.14	16.97	qfq	928,344	15,928,069	-0.75%
2025-03-14	16.88	17.35	16.69	17.27	17.10	qfq	1,609,008	27,409,429	1.89%
2025-03-13	17.33	17.33	16.61	16.95	16.78	qfq	1,006,622	16,963,574	-1.63%
2025-03-12	17.25	17.45	17.13	17.23	17.06	qfq	1,235,565	21,366,153	0.29%
2025-03-11	17.00	17.19	16.83	17.18	17.01	qfq	935,012	15,903,838	0.59%
2025-03-10	17.02	17.29	16.85	17.08	16.91	qfq	1,325,179	22,593,519	0.83%
2025-03-07	17.20	17.22	16.81	16.94	16.77	qfq	1,098,979	18,692,057	-1.22%
2025-03-06	16.79	17.40	16.79	17.15	16.98	qfq	2,305,087	39,577,475	2.14%
2025-03-05	16.83	16.98	16.51	16.79	16.62	qfq	871,564	14,568,200	-0.89%
2025-03-04	16.36	16.94	16.36	16.94	16.77	qfq	1,087,679	18,193,806	3.04%
2025-03-03	16.73	16.92	16.31	16.44	16.28	qfq	1,783,481	29,721,941	-1.73%
2025-02-28	17.00	17.05	16.47	16.73	16.57	qfq	1,257,770	21,000,504	-1.59%
2025-02-27	17.11	17.13	16.62	17.00	16.83	qfq	924,461	15,608,035	-0.64%
2025-02-26	17.06	17.27	16.96	17.11	16.94	qfq	1,103,453	18,914,390	0.82%
2025-02-25	17.28	17.28	16.87	16.97	16.80	qfq	1,479,847	25,226,690	-1.96%
2025-02-24	17.26	17.38	16.92	17.31	17.14	qfq	1,886,970	32,348,769	0.17%
2025-02-21	17.05	17.31	16.86	17.28	17.11	qfq	1,167,271	19,986,623	1.29%
2025-02-20	17.13	17.29	16.91	17.06	16.89	qfq	653,941	11,188,362	0.12%
2025-02-19	16.85	17.08	16.56	17.04	16.87	qfq	1,030,440	17,450,333	2.10%
2025-02-18	17.17	17.42	16.58	16.69	16.53	qfq	1,340,637	22,747,414	-3.75%
2025-02-17	16.96	17.47	16.81	17.34	17.17	qfq	2,061,371	35,433,437	3.52%
2025-02-14	16.64	16.95	16.42	16.75	16.59	qfq	1,438,308	23,981,735	-0.12%
2025-02-13	16.94	17.38	16.50	16.77	16.61	qfq	1,865,217	31,495,270	-1.00%
2025-02-12	17.13	17.23	16.58	16.94	16.77	qfq	1,734,968	29,315,182	1.80%
2025-02-11	16.65	16.75	16.41	16.64	16.48	qfq	905,850	15,012,564	0.48%
2025-02-10	16.70	16.73	16.40	16.56	16.40	qfq	839,680	13,899,254	-0.96%
2025-02-07	16.35	16.72	16.35	16.72	16.56	qfq	1,154,302	19,123,237	2.33%
2025-02-06	16.32	16.50	16.17	16.34	16.18	qfq	873,707	14,256,572	0.12%
2025-02-05	16.24	16.47	15.85	16.32	16.16	qfq	942,355	15,313,193	3.36%
2025-01-27	16.00	16.10	15.71	15.79	15.63	qfq	626,749	9,978,421	-0.13%
2025-01-24	15.74	15.90	15.53	15.81	15.65	qfq	606,820	9,512,009	1.35%
2025-01-23	15.88	15.98	15.43	15.60	15.45	qfq	945,807	14,914,822	-0.13%
2025-01-22	15.26	15.77	15.25	15.62	15.47	qfq	933,385	14,497,802	0.90%
2025-01-21	15.37	15.60	15.11	15.48	15.33	qfq	956,590	14,657,806	0.72%
2025-01-20	15.04	15.45	14.92	15.37	15.22	qfq	931,803	14,220,801	2.19%
2025-01-17	15.18	15.18	14.75	15.04	14.89	qfq	557,286	8,364,066	-0.20%
2025-01-16	15.16	15.30	15.00	15.07	14.92	qfq	652,693	9,897,900	0.27%
2025-01-15	15.11	15.38	14.87	15.03	14.88	qfq	683,478	10,301,846	-0.20%
2025-01-14	14.37	15.14	14.25	15.06	14.91	qfq	1,013,188	15,068,227	5.39%
2025-01-13	14.01	14.33	13.76	14.29	14.15	qfq	490,381	6,908,439	0.63%
2025-01-10	14.61	14.65	14.15	14.20	14.06	qfq	842,150	12,153,044	-2.07%
2025-01-09	14.69	14.77	14.48	14.50	14.36	qfq	697,490	10,192,137	-0.62%
2025-01-08	14.89	15.02	14.15	14.59	14.45	qfq	891,316	13,058,652	-1.95%
2025-01-07	14.70	14.89	14.30	14.88	14.73	qfq	720,223	10,552,805	2.27%
2025-01-06	14.51	14.76	13.92	14.55	14.41	qfq	831,128	12,028,969	-0.21%
2025-01-03	15.34	15.50	14.58	14.58	14.44	qfq	808,033	12,078,548	-4.58%
2025-01-02	15.14	15.81	15.06	15.28	15.13	qfq	1,062,991	16,445,978	-0.52%
2024-12-31	15.72	15.89	15.30	15.36	15.21	qfq	772,725	12,039,467	-1.60%
2024-12-30	15.83	15.89	15.37	15.61	15.46	qfq	903,651	14,131,206	-2.38%
2024-12-27	15.80	16.39	15.71	15.99	15.83	qfq	906,650	14,626,819	1.33%
2024-12-26	15.33	16.03	15.33	15.78	15.62	qfq	1,129,032	17,827,504	3.00%
2024-12-25	15.89	16.02	14.93	15.32	15.17	qfq	886,888	13,567,448	-3.59%
2024-12-24	15.70	16.13	15.49	15.89	15.73	qfq	1,024,384	16,180,451	0.70%
2024-12-23	16.70	16.86	15.57	15.78	15.62	qfq	1,480,896	23,734,942	-5.40%
2024-12-20	16.46	16.78	16.13	16.68	16.52	qfq	870,171	14,425,074	2.46%
2024-12-19	16.35	16.52	16.02	16.28	16.12	qfq	990,858	16,095,303	-1.39%
2024-12-18	16.37	16.80	15.92	16.51	16.35	qfq	1,266,504	20,777,491	0.06%
2024-12-17	17.58	17.64	16.32	16.50	16.34	qfq	1,759,871	29,579,064	-6.14%
2024-12-16	18.06	18.06	17.38	17.58	17.41	qfq	1,231,934	21,785,706	-1.68%
2024-12-13	18.30	18.63	17.88	17.88	17.70	qfq	1,260,614	22,902,208	-2.19%
2024-12-12	18.13	18.46	17.92	18.28	18.10	qfq	2,588,224	47,112,203	0.83%
2024-12-11	17.53	18.40	17.49	18.13	17.95	qfq	1,408,669	25,230,047	2.95%
2024-12-10	17.65	17.86	17.45	17.61	17.44	qfq	1,572,799	27,766,176	1.67%
2024-12-09	17.29	17.53	17.00	17.32	17.15	qfq	1,153,364	19,988,635	0.93%
2024-12-06	17.19	17.37	16.90	17.16	16.99	qfq	944,282	16,162,035	-0.35%
2024-12-05	17.27	17.38	17.03	17.22	17.05	qfq	752,361	12,918,050	1.18%
2024-12-04	17.47	17.59	16.96	17.02	16.85	qfq	1,146,457	19,764,582	-2.58%
2024-12-03	17.59	17.97	17.40	17.47	17.30	qfq	1,604,628	28,315,217	-1.02%
2024-12-02	16.70	17.69	16.62	17.65	17.48	qfq	2,648,478	46,056,905	6.20%
2024-11-29	16.48	16.75	16.28	16.62	16.46	qfq	1,407,639	23,315,220	1.16%
2024-11-28	16.32	16.73	16.32	16.43	16.27	qfq	1,075,154	17,816,014	0.18%
2024-11-27	16.00	16.41	15.78	16.40	16.24	qfq	1,077,812	17,382,470	1.42%
2024-11-26	16.43	16.56	16.15	16.17	16.01	qfq	943,455	15,424,025	-1.52%
2024-11-25	15.94	16.50	15.80	16.42	16.26	qfq	1,256,123	20,240,786	3.21%
2024-11-22	16.05	16.29	15.91	15.91	15.75	qfq	1,550,677	25,013,826	-1.18%
2024-11-21	16.09	16.25	15.88	16.10	15.94	qfq	850,764	13,676,191	0.25%
2024-11-20	15.76	16.09	15.70	16.06	15.90	qfq	827,996	13,176,961	2.55%
2024-11-19	15.50	15.74	15.14	15.66	15.51	qfq	958,974	14,879,522	2.49%
2024-11-18	16.09	16.09	15.18	15.28	15.13	qfq	1,426,763	22,214,274	-3.66%
2024-11-15	16.40	16.58	15.78	15.86	15.70	qfq	1,411,433	22,854,123	-3.29%
2024-11-14	16.92	17.27	16.30	16.40	16.24	qfq	2,018,990	33,995,439	-3.59%
2024-11-13	16.76	17.40	16.64	17.01	16.84	qfq	2,278,778	38,783,572	1.19%
2024-11-12	17.05	17.57	16.69	16.81	16.64	qfq	2,578,468	44,234,498	-0.94%
2024-11-11	16.28	16.98	16.11	16.97	16.80	qfq	2,282,830	38,115,360	4.11%
2024-11-08	16.00	16.39	15.93	16.30	16.14	qfq	1,809,594	29,285,909	1.94%
2024-11-07	15.62	16.04	15.42	15.99	15.83	qfq	1,725,848	27,362,929	2.37%
2024-11-06	15.98	16.15	15.50	15.62	15.47	qfq	2,472,538	39,165,805	-1.88%
2024-11-05	15.51	15.94	15.47	15.92	15.76	qfq	1,940,399	30,420,650	2.25%
2024-11-04	15.60	15.87	15.12	15.57	15.42	qfq	2,072,854	32,038,149	-2.32%
2024-11-01	15.60	16.76	15.56	15.94	15.78	qfq	4,353,409	70,719,032	2.44%
2024-10-31	14.93	15.59	14.90	15.56	15.41	qfq	1,538,416	23,453,051	4.29%
2024-10-30	15.23	15.65	14.64	14.92	14.77	qfq	1,505,961	22,743,107	-2.04%
2024-10-29	15.90	16.10	15.18	15.23	15.08	qfq	1,215,734	19,081,012	-4.21%
2024-10-28	15.66	15.99	15.61	15.90	15.74	qfq	1,389,743	21,993,655	2.98%
2024-10-25	15.11	15.50	15.11	15.44	15.29	qfq	762,550	11,662,440	2.18%
2024-10-24	14.95	15.16	14.88	15.11	14.96	qfq	669,805	10,068,433	0.87%
2024-10-23	14.99	15.17	14.71	14.98	14.83	qfq	966,041	14,526,516	0.54%
2024-10-22	14.90	15.13	14.75	14.90	14.75	qfq	903,968	13,484,831	-0.47%
2024-10-21	14.61	15.06	14.60	14.97	14.82	qfq	1,424,665	21,157,048	2.53%
2024-10-18	14.11	15.08	13.85	14.60	14.46	qfq	1,542,487	22,198,529	3.11%
2024-10-17	14.21	14.44	14.12	14.16	14.02	qfq	647,771	9,275,996	0.00%
2024-10-16	14.29	14.45	14.06	14.16	14.02	qfq	684,174	9,729,715	-1.12%
2024-10-15	14.63	14.95	14.32	14.32	14.18	qfq	734,733	10,762,346	-2.12%
2024-10-14	14.10	14.68	14.09	14.63	14.49	qfq	837,170	12,049,544	4.05%
2024-10-11	15.50	15.50	14.04	14.06	13.92	qfq	1,288,704	18,956,212	-6.89%
2024-10-10	15.60	15.78	14.61	15.10	14.95	qfq	2,680,388	40,964,150	-2.96%
2024-10-09	15.20	16.20	14.01	15.56	15.41	qfq	5,253,055	80,326,016	-0.89%
2024-10-08	16.68	16.70	14.81	15.70	15.55	qfq	4,253,625	66,671,462	8.65%
2024-09-30	12.90	14.79	12.62	14.45	14.31	qfq	2,739,955	36,785,981	15.23%
2024-09-27	12.14	12.55	12.14	12.54	12.42	qfq	301,103	3,718,945	4.15%
2024-09-26	11.79	12.06	11.70	12.04	11.92	qfq	864,144	10,335,984	2.21%
2024-09-25	11.85	12.07	11.72	11.78	11.66	qfq	446,849	5,317,122	0.43%
2024-09-24	11.35	11.73	11.31	11.73	11.61	qfq	479,815	5,548,321	3.17%
2024-09-23	11.34	11.48	11.25	11.37	11.26	qfq	290,404	3,309,035	0.53%
2024-09-20	11.57	11.57	11.24	11.31	11.20	qfq	290,574	3,298,145	-1.39%
2024-09-19	11.15	11.48	11.06	11.47	11.36	qfq	321,942	3,645,806	2.96%
2024-09-18	11.40	11.40	10.88	11.14	11.03	qfq	411,518	4,564,772	-1.59%
2024-09-13	11.62	11.66	11.32	11.32	11.21	qfq	216,268	2,474,779	-2.50%
2024-09-12	11.58	11.80	11.58	11.61	11.50	qfq	202,966	2,376,930	-0.34%
2024-09-11	11.67	11.74	11.56	11.65	11.54	qfq	290,145	3,379,035	0.00%
2024-09-10	11.43	11.66	11.28	11.65	11.54	qfq	467,213	5,355,407	2.10%
2024-09-09	11.44	11.58	11.15	11.41	11.30	qfq	398,813	4,550,751	0.26%
2024-09-06	11.79	11.80	11.33	11.38	11.27	qfq	431,185	4,947,014	-3.23%
2024-09-05	11.60	11.79	11.50	11.76	11.64	qfq	275,199	3,220,712	1.38%
2024-09-04	11.62	11.82	11.56	11.60	11.49	qfq	296,788	3,460,104	-1.69%
2024-09-03	11.74	11.94	11.62	11.80	11.68	qfq	323,298	3,815,000	1.20%
2024-09-02	11.90	11.90	11.66	11.66	11.55	qfq	432,866	5,099,070	-1.10%
2024-08-30	11.51	11.97	11.51	11.79	11.67	qfq	556,446	6,606,601	0.43%
2024-08-29	11.41	11.75	11.41	11.74	11.62	qfq	372,482	4,316,459	2.26%
2024-08-28	11.16	11.57	10.94	11.48	11.37	qfq	693,263	7,909,779	3.52%
2024-08-27	11.22	11.28	11.02	11.09	10.98	qfq	352,718	3,926,066	-1.16%
2024-08-26	11.13	11.37	11.02	11.22	11.11	qfq	466,025	5,219,548	0.72%
2024-08-23	11.33	11.40	10.97	11.14	11.03	qfq	444,096	4,949,211	-1.76%
2024-08-22	11.63	11.69	11.32	11.34	11.23	qfq	229,103	2,624,783	-1.82%
2024-08-21	11.51	11.66	11.46	11.55	11.44	qfq	289,163	3,344,760	-0.35%
2024-08-20	11.98	12.18	11.51	11.59	11.48	qfq	563,107	6,615,985	-3.26%
2024-08-19	12.06	12.12	11.85	11.98	11.86	qfq	442,368	5,320,120	0.08%
2024-08-16	12.13	12.21	11.94	11.97	11.85	qfq	367,602	4,425,252	-1.24%
2024-08-15	12.05	12.13	11.81	12.12	12.00	qfq	548,999	6,588,461	1.76%
2024-08-14	12.06	12.21	11.91	11.91	11.79	qfq	484,448	5,848,262	-1.24%
2024-08-13	11.99	12.16	11.85	12.06	11.94	qfq	439,240	5,277,633	1.77%
2024-08-12	12.08	12.08	11.74	11.85	11.73	qfq	367,363	4,352,722	-1.90%
2024-08-09	12.01	12.21	11.85	12.08	11.96	qfq	448,238	5,410,793	1.00%
2024-08-08	11.87	12.02	11.62	11.96	11.84	qfq	380,637	4,522,144	0.76%
2024-08-07	11.91	12.01	11.81	11.87	11.75	qfq	303,784	3,618,903	-0.34%
2024-08-06	12.00	12.08	11.76	11.91	11.79	qfq	615,688	7,339,271	-1.24%
2024-08-05	12.11	12.23	11.71	12.06	11.94	qfq	1,022,202	12,272,912	-0.17%
2024-08-02	12.42	12.70	12.00	12.08	11.96	qfq	927,161	11,446,835	-2.42%
2024-08-01	12.14	12.48	12.06	12.38	12.26	qfq	959,343	11,823,606	1.98%
2024-07-31	11.79	12.16	11.79	12.14	12.02	qfq	791,981	9,499,052	2.88%
2024-07-30	11.84	12.23	11.69	11.80	11.68	qfq	1,268,196	15,137,308	1.03%
2024-07-29	11.86	11.86	11.58	11.68	11.57	qfq	1,041,085	12,200,125	-0.51%
2024-07-26	11.72	11.89	11.52	11.74	11.62	qfq	1,272,459	14,903,282	-0.68%
2024-07-25	11.34	12.12	11.15	11.82	11.70	qfq	1,486,476	17,495,090	4.32%
2024-07-24	11.32	11.47	11.15	11.33	11.22	qfq	589,235	6,663,991	0.18%
2024-07-23	11.37	11.80	11.26	11.31	11.20	qfq	686,913	7,907,671	-0.53%
2024-07-22	11.30	11.46	11.17	11.37	11.26	qfq	527,655	5,984,041	0.80%
2024-07-19	10.87	11.35	10.83	11.28	11.17	qfq	465,338	5,185,992	3.77%
2024-07-18	10.82	11.01	10.69	10.87	10.76	qfq	489,291	5,316,326	-1.45%
2024-07-17	11.25	11.29	10.96	11.03	10.92	qfq	322,640	3,568,238	-1.96%
2024-07-16	11.28	11.38	11.04	11.25	11.04	qfq	478,937	5,356,799	-0.27%
2024-07-15	11.49	11.62	11.27	11.28	11.07	qfq	582,962	6,644,791	-1.23%
2024-07-12	11.51	11.63	11.35	11.42	11.21	qfq	433,066	4,972,275	-0.35%
2024-07-11	11.39	11.55	11.25	11.46	11.25	qfq	571,438	6,513,117	3.34%
2024-07-10	11.01	11.30	11.01	11.09	10.88	qfq	381,077	4,248,214	-0.89%
2024-07-09	10.87	11.25	10.53	11.19	10.98	qfq	481,838	5,287,610	2.94%
2024-07-08	11.37	11.37	10.81	10.87	10.67	qfq	477,758	5,234,002	-3.46%
2024-07-05	11.17	11.39	10.91	11.26	11.05	qfq	452,573	5,070,154	0.63%
2024-07-04	11.67	11.67	11.11	11.19	10.98	qfq	537,266	6,106,439	-3.62%
2024-07-03	11.84	11.85	11.49	11.61	11.39	qfq	568,371	6,606,707	-2.03%
2024-07-02	11.73	11.98	11.59	11.85	11.63	qfq	670,831	7,914,778	1.02%
2024-07-01	12.37	12.37	11.52	11.73	11.51	qfq	1,081,241	12,703,434	-3.85%
2024-06-28	12.20	12.44	12.05	12.20	11.97	qfq	581,292	7,125,028	0.49%
2024-06-27	12.35	12.60	12.11	12.14	11.91	qfq	497,577	6,153,361	-1.70%
2024-06-26	11.73	12.37	11.64	12.35	12.12	qfq	628,969	7,573,305	5.02%
2024-06-25	11.59	12.08	11.59	11.76	11.54	qfq	628,011	7,442,334	0.77%
2024-06-24	12.20	12.31	11.58	11.67	11.45	qfq	765,050	9,114,627	-5.20%
2024-06-21	12.62	12.71	12.30	12.31	12.08	qfq	670,095	8,328,753	-3.53%
2024-06-20	12.34	12.79	12.21	12.76	12.52	qfq	1,123,189	14,158,266	3.40%
2024-06-19	12.42	12.66	12.18	12.34	12.11	qfq	572,566	7,084,715	0.82%
2024-06-18	12.11	12.36	11.84	12.24	12.01	qfq	585,780	7,142,819	1.75%
2024-06-17	12.47	12.49	12.02	12.03	11.81	qfq	535,769	6,516,816	-3.91%
2024-06-14	12.36	12.58	12.19	12.52	12.29	qfq	685,536	8,547,311	1.13%
2024-06-13	12.06	12.54	11.91	12.38	12.15	qfq	668,551	8,198,498	2.65%
2024-06-12	11.79	12.18	11.75	12.06	11.84	qfq	495,937	5,973,436	1.77%
2024-06-11	11.95	12.07	11.59	11.85	11.63	qfq	614,764	7,272,454	-0.92%
2024-06-07	11.50	12.00	11.46	11.96	11.74	qfq	672,854	7,926,680	4.09%
2024-06-06	12.09	12.26	11.42	11.49	11.28	qfq	923,628	10,857,839	-5.59%
2024-06-05	12.28	12.43	12.01	12.17	11.94	qfq	454,331	5,540,453	-1.78%
2024-06-04	12.96	12.96	12.08	12.39	12.16	qfq	1,247,509	15,345,597	-4.18%
2024-06-03	13.40	13.40	12.72	12.93	12.69	qfq	924,366	12,136,612	-2.78%
2024-05-31	13.33	13.36	13.13	13.30	13.05	qfq	472,072	6,254,366	0.53%
2024-05-30	13.23	13.38	13.10	13.23	12.98	qfq	335,532	4,443,463	-0.53%
2024-05-29	13.24	13.50	13.19	13.30	13.05	qfq	378,482	5,054,714	1.29%
2024-05-28	13.30	13.54	13.11	13.13	12.89	qfq	348,467	4,627,382	-1.28%
2024-05-27	13.40	13.57	13.09	13.30	13.05	qfq	440,984	5,856,106	-0.15%
2024-05-24	13.26	13.66	13.25	13.32	13.07	qfq	593,478	8,003,230	0.60%
2024-05-23	13.50	13.77	13.23	13.24	12.99	qfq	624,468	8,351,665	-1.93%
2024-05-22	13.37	13.69	13.37	13.50	13.25	qfq	544,526	7,385,384	-0.44%
2024-05-21	13.84	13.84	13.45	13.56	13.31	qfq	606,054	8,225,556	-1.60%
2024-05-20	14.18	14.18	13.59	13.78	13.52	qfq	1,146,472	15,904,661	-1.43%
2024-05-17	13.38	14.08	13.38	13.98	13.72	qfq	2,174,774	30,095,848	5.35%
2024-05-16	13.20	13.45	13.10	13.27	13.02	qfq	750,411	9,954,974	1.84%
2024-05-15	13.09	13.23	12.93	13.03	12.79	qfq	370,535	4,855,800	-0.46%
2024-05-14	13.03	13.36	13.02	13.09	12.85	qfq	301,900	3,964,225	-0.08%
2024-05-13	13.39	13.39	12.78	13.10	12.86	qfq	411,680	5,414,088	-2.17%
2024-05-10	13.68	13.72	13.31	13.39	13.14	qfq	447,277	6,037,544	-1.40%
2024-05-09	13.45	13.72	13.28	13.58	13.33	qfq	365,545	4,974,941	0.97%
2024-05-08	13.62	13.62	13.40	13.45	13.20	qfq	544,818	7,359,705	-0.74%
2024-05-07	13.78	13.78	13.40	13.55	13.30	qfq	633,817	8,593,016	-0.88%
2024-05-06	13.40	13.78	13.31	13.67	13.42	qfq	1,408,813	19,131,931	3.33%
2024-04-30	13.27	13.38	13.14	13.23	12.98	qfq	559,663	7,414,437	-0.30%
2024-04-29	12.91	13.40	12.78	13.27	13.02	qfq	680,936	8,971,175	3.83%
2024-04-26	12.95	13.00	12.50	12.78	12.54	qfq	895,852	11,431,466	2.98%
2024-04-25	11.98	12.50	11.98	12.41	12.18	qfq	409,544	5,063,610	1.55%
2024-04-24	11.94	12.29	11.94	12.22	11.99	qfq	426,601	5,189,900	3.38%
2024-04-23	11.63	12.03	11.39	11.82	11.60	qfq	384,456	4,547,353	1.81%
2024-04-22	11.35	11.76	11.33	11.61	11.39	qfq	442,660	5,120,757	-1.02%
2024-04-19	11.86	11.90	11.55	11.73	11.51	qfq	454,195	5,335,539	-1.10%
2024-04-18	12.34	12.34	11.75	11.86	11.64	qfq	429,011	5,129,574	-2.39%
2024-04-17	11.20	12.17	11.02	12.15	11.92	qfq	1,021,932	12,037,893	13.02%
2024-04-16	11.66	11.82	10.50	10.75	10.55	qfq	994,687	10,792,519	-8.90%
2024-04-15	12.95	13.09	11.65	11.80	11.58	qfq	1,058,976	12,911,565	-9.58%
2024-04-12	13.16	13.50	13.01	13.05	12.81	qfq	509,855	6,748,712	-0.61%
2024-04-11	13.01	13.38	13.01	13.13	12.89	qfq	343,557	4,551,462	-0.61%
2024-04-10	13.45	13.47	13.01	13.21	12.96	qfq	455,045	5,997,231	-2.15%
2024-04-09	13.25	13.55	13.22	13.50	13.25	qfq	365,983	4,890,979	1.73%
2024-04-08	13.94	13.97	13.26	13.27	13.02	qfq	771,195	10,418,189	-4.67%
2024-04-03	14.08	14.08	13.73	13.92	13.66	qfq	488,143	6,780,069	-0.64%
2024-04-02	13.88	14.14	13.88	14.01	13.75	qfq	454,612	6,365,135	0.07%
2024-04-01	13.88	14.00	13.71	14.00	13.74	qfq	571,646	7,943,758	1.97%
2024-03-29	13.50	13.74	13.42	13.73	13.47	qfq	713,218	9,706,103	1.70%
2024-03-28	13.07	13.88	13.01	13.50	13.25	qfq	808,767	10,917,661	3.61%
2024-03-27	13.37	13.55	13.02	13.03	12.79	qfq	523,652	6,950,259	-2.83%
2024-03-26	13.47	13.68	13.25	13.41	13.16	qfq	631,973	8,472,432	-0.30%
2024-03-25	13.88	13.95	13.45	13.45	13.20	qfq	724,128	9,927,328	-2.54%
2024-03-22	14.23	14.23	13.73	13.80	13.54	qfq	675,145	9,373,111	-2.68%
2024-03-21	14.23	14.25	13.82	14.18	13.92	qfq	736,533	10,365,937	1.07%
2024-03-20	13.96	14.06	13.77	14.03	13.77	qfq	607,964	8,455,609	1.45%
2024-03-19	13.85	14.14	13.73	13.83	13.57	qfq	901,627	12,556,867	0.29%
2024-03-18	13.56	13.82	13.46	13.79	13.53	qfq	1,148,848	15,667,250	2.53%
2024-03-15	13.08	13.54	12.90	13.45	13.20	qfq	822,226	10,890,494	2.52%
2024-03-14	13.30	13.39	12.94	13.12	12.88	qfq	611,737	8,019,702	-1.06%
2024-03-13	13.29	13.35	13.10	13.26	13.01	qfq	696,409	9,192,313	0.30%
2024-03-12	12.96	13.22	12.81	13.22	12.97	qfq	1,120,361	14,649,923	1.85%
2024-03-11	13.04	13.04	12.68	12.98	12.74	qfq	873,524	11,241,582	0.70%
2024-03-08	12.93	13.18	12.66	12.89	12.65	qfq	1,032,226	13,229,374	-0.92%
2024-03-07	12.81	13.51	12.80	13.01	12.77	qfq	1,158,211	15,340,455	1.56%
2024-03-06	12.45	12.90	12.45	12.81	12.57	qfq	615,543	7,850,078	1.43%
2024-03-05	12.90	12.90	12.51	12.63	12.39	qfq	539,909	6,817,836	-2.17%
2024-03-04	13.22	13.41	12.60	12.91	12.67	qfq	925,276	11,885,710	-1.90%
2024-03-01	12.71	13.47	12.71	13.16	12.91	qfq	1,240,521	16,199,966	3.22%
2024-02-29	12.20	12.88	12.20	12.75	12.51	qfq	1,668,454	20,983,495	2.49%
2024-02-28	13.76	13.95	12.15	12.44	12.21	qfq	2,299,693	30,189,684	-9.06%
2024-02-27	13.37	13.74	13.25	13.68	13.43	qfq	898,894	12,149,192	2.24%
2024-02-26	13.25	13.86	13.03	13.38	13.13	qfq	1,562,200	20,823,452	3.00%
2024-02-23	12.55	13.08	12.31	12.99	12.75	qfq	1,233,622	15,899,380	3.51%
2024-02-22	12.43	12.58	12.25	12.55	12.32	qfq	821,975	10,220,740	2.03%
2024-02-21	11.83	12.51	11.81	12.30	12.07	qfq	1,306,313	15,988,067	4.06%
2024-02-20	11.72	11.95	11.34	11.82	11.60	qfq	686,814	8,102,232	0.85%
2024-02-19	11.53	12.04	11.29	11.72	11.50	qfq	1,451,677	16,991,595	3.53%
2024-02-08	9.65	11.61	9.09	11.32	11.11	qfq	2,593,690	26,988,368	16.82%
2024-02-07	10.67	10.87	9.22	9.69	9.51	qfq	2,415,149	23,716,113	-9.18%
2024-02-06	9.77	10.90	9.10	10.67	10.47	qfq	2,906,486	28,841,185	1.62%
2024-02-05	12.37	12.40	10.01	10.50	10.30	qfq	2,180,327	23,402,633	-16.00%
2024-02-02	13.31	13.56	12.14	12.50	12.27	qfq	1,585,821	20,106,776	-6.02%
2024-02-01	13.50	13.59	12.82	13.30	13.05	qfq	1,214,328	16,048,926	-2.21%
2024-01-31	14.52	14.67	13.50	13.60	13.35	qfq	1,303,901	18,230,523	-7.04%
2024-01-30	15.27	15.45	14.62	14.63	14.36	qfq	749,886	11,219,629	-4.07%
2024-01-29	16.15	16.32	15.25	15.25	14.97	qfq	989,285	15,397,193	-5.57%
2024-01-26	16.10	16.65	15.98	16.15	15.85	qfq	840,811	13,709,924	0.94%
2024-01-25	15.10	16.07	15.10	16.00	15.70	qfq	1,022,204	15,956,937	5.12%
2024-01-24	14.91	15.33	14.55	15.22	14.94	qfq	1,197,599	17,895,000	2.08%
2024-01-23	15.25	15.37	14.82	14.91	14.63	qfq	1,442,782	21,571,246	-2.23%
2024-01-22	16.30	16.30	15.05	15.25	14.97	qfq	1,384,007	21,785,513	-6.27%
2024-01-19	16.76	16.86	16.25	16.27	15.97	qfq	743,770	12,220,279	-1.45%
2024-01-18	17.00	17.24	16.11	16.51	16.20	qfq	1,166,174	19,285,352	-3.05%
2024-01-17	17.37	17.48	17.02	17.03	16.71	qfq	516,178	8,896,491	-2.18%
2024-01-16	17.40	17.61	17.11	17.41	17.09	qfq	417,747	7,248,979	-0.51%
2024-01-15	17.69	17.69	17.45	17.50	17.17	qfq	649,655	11,396,739	-1.07%
2024-01-12	17.87	17.98	17.65	17.69	17.36	qfq	498,848	8,883,775	-0.45%
2024-01-11	17.80	17.85	17.60	17.77	17.44	qfq	545,991	9,672,585	0.51%
2024-01-10	17.95	18.00	17.51	17.68	17.35	qfq	578,279	10,273,564	-0.95%
2024-01-09	17.51	17.95	17.51	17.85	17.52	qfq	604,602	10,767,791	1.59%
2024-01-08	18.00	18.00	17.54	17.57	17.24	qfq	552,708	9,773,979	-1.51%
2024-01-05	18.10	18.22	17.78	17.84	17.51	qfq	687,950	12,368,648	-0.94%
2024-01-04	18.11	18.18	17.90	18.01	17.67	qfq	777,909	14,040,275	0.06%
2024-01-03	18.25	18.29	17.85	18.00	17.66	qfq	600,534	10,814,954	-1.37%
2024-01-02	18.00	18.30	17.83	18.25	17.91	qfq	1,523,467	27,642,242	2.30%
2023-12-29	17.47	17.90	17.37	17.84	17.51	qfq	773,447	13,730,856	2.12%
2023-12-28	17.10	17.55	17.02	17.47	17.14	qfq	551,708	9,574,816	1.81%
2023-12-27	17.15	17.32	16.92	17.16	16.84	qfq	486,373	8,339,601	0.76%
2023-12-26	17.31	17.31	16.90	17.03	16.71	qfq	573,691	9,747,279	-1.50%
2023-12-25	17.26	17.41	16.91	17.29	16.97	qfq	721,323	12,393,294	-0.35%
2023-12-22	17.75	17.76	17.30	17.35	17.03	qfq	915,401	16,017,366	-2.14%
2023-12-21	17.83	17.83	17.22	17.73	17.40	qfq	1,093,500	19,154,554	-0.45%
2023-12-20	17.77	18.07	17.67	17.81	17.48	qfq	1,232,366	22,044,382	0.23%
2023-12-19	17.59	17.82	17.38	17.77	17.44	qfq	838,257	14,771,247	1.37%
2023-12-18	17.76	17.83	17.44	17.53	17.20	qfq	978,634	17,206,308	-1.30%
2023-12-15	17.82	17.82	17.57	17.76	17.43	qfq	697,318	12,349,996	0.23%
2023-12-14	17.67	17.95	17.66	17.72	17.39	qfq	587,493	10,456,754	0.28%
2023-12-13	17.55	17.91	17.42	17.67	17.34	qfq	529,405	9,362,232	0.34%
2023-12-12	17.68	17.68	17.21	17.61	17.28	qfq	745,447	13,007,289	0.00%
2023-12-11	17.47	17.98	17.38	17.61	17.28	qfq	859,031	15,139,384	0.23%
2023-12-08	18.03	18.14	17.48	17.57	17.24	qfq	829,311	14,736,239	-2.71%
2023-12-07	18.30	18.30	17.97	18.06	17.72	qfq	530,285	9,579,559	-0.77%
2023-12-06	18.02	18.38	18.02	18.20	17.86	qfq	638,848	11,665,184	1.05%
2023-12-05	18.30	18.37	18.00	18.01	17.67	qfq	742,697	13,472,688	-1.58%
2023-12-04	18.39	18.50	18.19	18.30	17.96	qfq	983,358	18,039,197	0.11%
2023-12-01	18.29	18.36	18.10	18.28	17.94	qfq	670,161	12,223,945	-0.05%
2023-11-30	18.45	18.48	18.14	18.29	17.95	qfq	925,996	16,888,573	-0.49%
2023-11-29	18.38	18.58	18.33	18.38	18.04	qfq	844,007	15,545,337	0.16%
2023-11-28	18.11	18.46	18.01	18.35	18.01	qfq	1,223,861	22,392,097	1.27%
2023-11-27	17.96	18.30	17.96	18.12	17.78	qfq	845,235	15,293,651	0.39%
2023-11-24	18.27	18.38	17.97	18.05	17.71	qfq	582,348	10,525,266	-1.20%
2023-11-23	18.12	18.37	18.02	18.27	17.93	qfq	492,266	8,961,397	1.00%
2023-11-22	18.19	18.31	18.03	18.09	17.75	qfq	593,681	10,785,987	-0.60%
2023-11-21	18.39	18.43	18.16	18.20	17.86	qfq	836,844	15,289,792	-1.25%
2023-11-20	18.08	18.45	17.89	18.43	18.09	qfq	1,131,205	20,593,841	2.56%
2023-11-17	17.95	18.05	17.69	17.97	17.64	qfq	1,137,360	20,386,231	0.50%
2023-11-16	17.86	17.92	17.69	17.88	17.55	qfq	851,233	15,199,495	0.17%
2023-11-15	17.91	17.95	17.74	17.85	17.52	qfq	501,161	8,932,912	0.00%
2023-11-14	17.88	17.97	17.63	17.85	17.52	qfq	570,399	10,151,032	0.17%
2023-11-13	17.85	17.87	17.70	17.82	17.49	qfq	812,340	14,455,100	1.31%
2023-11-10	17.72	17.75	17.46	17.59	17.26	qfq	454,438	8,006,728	-0.40%
2023-11-09	17.83	17.85	17.56	17.66	17.33	qfq	643,182	11,393,090	-0.39%
2023-11-08	17.77	17.88	17.62	17.73	17.40	qfq	747,163	13,262,508	-0.11%
2023-11-07	17.69	17.79	17.57	17.75	17.42	qfq	638,995	11,322,863	0.34%
2023-11-06	17.57	17.74	17.52	17.69	17.36	qfq	772,156	13,631,197	1.67%
2023-11-03	17.30	17.62	17.17	17.40	17.08	qfq	522,432	9,105,378	1.46%
2023-11-02	17.36	17.47	17.11	17.15	16.83	qfq	473,553	8,179,684	-0.81%
2023-11-01	17.13	17.34	17.09	17.29	16.97	qfq	667,782	11,536,697	0.82%
2023-10-31	17.10	17.30	16.98	17.15	16.83	qfq	801,111	13,722,602	0.35%
2023-10-30	16.93	17.10	16.68	17.09	16.77	qfq	806,346	13,660,359	1.73%
2023-10-27	16.68	16.87	16.55	16.80	16.49	qfq	733,785	12,269,432	0.42%
2023-10-26	16.56	16.76	16.46	16.73	16.42	qfq	443,259	7,374,011	0.00%
2023-10-25	16.34	16.86	16.34	16.73	16.42	qfq	498,092	8,316,278	1.15%
2023-10-24	15.89	16.56	15.83	16.54	16.23	qfq	850,925	13,898,932	4.22%
2023-10-23	16.39	16.39	15.83	15.87	15.57	qfq	851,048	13,618,563	-2.04%
2023-10-20	16.62	16.78	16.20	16.20	15.90	qfq	1,006,307	16,532,546	-2.82%
2023-10-19	16.53	17.19	16.39	16.67	16.36	qfq	1,015,139	17,116,031	0.85%
2023-10-18	16.93	16.93	16.51	16.53	16.22	qfq	706,899	11,745,950	-1.84%
2023-10-17	16.80	17.00	16.79	16.84	16.53	qfq	695,232	11,725,643	-0.47%
2023-10-16	17.04	17.07	16.84	16.92	16.60	qfq	738,769	12,499,555	-0.70%
2023-10-13	17.22	17.22	16.99	17.04	16.72	qfq	688,995	11,752,486	-1.22%
2023-10-12	17.30	17.35	17.02	17.25	16.93	qfq	744,929	12,792,567	-0.29%
2023-10-11	16.96	17.56	16.85	17.30	16.98	qfq	1,190,599	20,541,208	1.53%
2023-10-10	17.06	17.39	16.98	17.04	16.72	qfq	730,170	12,489,831	-0.18%
2023-10-09	17.35	17.66	17.07	17.07	16.75	qfq	505,742	8,751,483	-1.61%
2023-09-28	17.28	17.40	17.15	17.35	17.03	qfq	633,851	10,979,964	0.81%
2023-09-27	17.19	17.29	17.03	17.21	16.89	qfq	648,723	11,162,338	-0.12%
2023-09-26	17.13	17.28	16.88	17.23	16.91	qfq	924,005	15,828,858	1.29%
2023-09-25	17.36	17.36	16.88	17.01	16.69	qfq	906,087	15,425,673	-0.87%
2023-09-22	16.83	17.18	16.67	17.16	16.84	qfq	1,023,749	17,440,470	1.78%
2023-09-21	16.90	17.10	16.73	16.86	16.55	qfq	905,798	15,266,672	0.06%
2023-09-20	17.14	17.14	16.83	16.85	16.54	qfq	773,468	13,113,637	-1.00%
2023-09-19	17.45	17.48	16.91	17.02	16.70	qfq	871,329	14,925,228	-1.73%
2023-09-18	17.03	17.65	16.93	17.32	17.00	qfq	911,747	15,860,738	1.70%
2023-09-15	17.26	17.32	16.88	17.03	16.71	qfq	617,668	10,512,556	-0.29%
2023-09-14	17.43	17.59	17.03	17.08	16.76	qfq	881,053	15,149,044	-1.56%
2023-09-13	17.63	17.93	17.22	17.35	17.03	qfq	1,134,160	19,869,471	-1.20%
2023-09-12	17.68	17.88	17.54	17.56	17.23	qfq	672,068	11,841,441	-0.90%
2023-09-11	17.88	18.00	17.68	17.72	17.39	qfq	1,034,406	18,415,936	-0.45%
2023-09-08	17.63	17.96	17.49	17.80	17.47	qfq	658,618	11,639,711	1.02%
2023-09-07	18.20	18.20	17.53	17.62	17.29	qfq	585,829	10,397,571	-1.51%
2023-09-06	17.79	17.96	17.68	17.89	17.56	qfq	546,596	9,752,708	0.56%
2023-09-05	17.80	17.88	17.69	17.79	17.46	qfq	514,260	9,144,265	-0.06%
2023-09-04	17.93	17.99	17.65	17.80	17.47	qfq	876,774	15,572,942	0.28%
2023-09-01	17.94	18.04	17.71	17.75	17.42	qfq	518,734	9,234,821	-1.06%
2023-08-31	17.97	18.13	17.78	17.94	17.61	qfq	1,013,134	18,142,005	0.39%
2023-08-30	17.50	17.98	17.36	17.87	17.54	qfq	1,597,768	28,453,616	3.12%
2023-08-29	16.31	17.36	16.27	17.33	17.01	qfq	1,958,334	33,297,232	6.65%
2023-08-28	17.38	17.38	16.23	16.25	15.95	qfq	1,856,098	31,081,867	-2.93%
2023-08-25	17.00	17.20	16.58	16.74	16.43	qfq	1,512,376	25,389,639	-1.18%
2023-08-24	17.40	17.40	16.83	16.94	16.62	qfq	706,021	11,977,167	-1.40%
2023-08-23	17.32	17.40	17.14	17.18	16.86	qfq	578,496	9,976,615	-0.81%
2023-08-22	17.80	17.80	16.98	17.32	17.00	qfq	997,961	17,267,646	-1.81%
2023-08-21	17.59	18.31	17.53	17.64	17.31	qfq	1,145,322	20,351,543	-0.06%
2023-08-18	17.49	18.07	17.46	17.65	17.32	qfq	2,098,626	37,360,339	1.15%
2023-08-17	17.08	17.49	16.89	17.45	17.12	qfq	864,800	14,911,427	2.17%
2023-08-16	16.99	17.19	16.98	17.08	16.76	qfq	491,999	8,409,102	-0.64%
2023-08-15	17.20	17.29	16.93	17.19	16.87	qfq	538,602	9,217,998	0.35%
2023-08-14	17.11	17.19	16.81	17.13	16.81	qfq	537,477	9,131,692	0.18%
2023-08-11	17.28	17.39	17.10	17.10	16.78	qfq	550,318	9,493,854	-1.10%
2023-08-10	17.25	17.67	17.14	17.29	16.97	qfq	569,228	9,882,037	0.23%
2023-08-09	17.38	17.38	17.12	17.25	16.93	qfq	609,314	10,487,877	-0.63%
2023-08-08	17.35	17.49	17.09	17.36	17.04	qfq	578,481	10,016,636	0.40%
2023-08-07	17.41	17.51	17.16	17.29	16.97	qfq	590,013	10,184,422	-0.63%
2023-08-04	17.58	17.77	17.36	17.40	17.08	qfq	760,136	13,297,219	-1.02%
2023-08-03	17.50	17.89	17.50	17.58	17.25	qfq	860,462	15,212,466	-1.73%
2023-08-02	18.13	18.15	17.83	17.89	17.56	qfq	534,757	9,588,725	-0.89%
2023-08-01	18.01	18.15	17.88	18.05	17.71	qfq	550,579	9,929,582	-0.06%
2023-07-31	17.87	18.13	17.85	18.06	17.72	qfq	665,909	11,982,561	0.17%
2023-07-28	17.92	18.09	17.74	18.03	17.69	qfq	604,285	10,863,181	1.01%
2023-07-27	18.17	18.17	17.82	17.85	17.52	qfq	807,041	14,494,429	-0.83%
2023-07-26	18.00	18.08	17.80	18.00	17.66	qfq	399,267	7,169,047	0.17%
2023-07-25	17.83	18.07	17.71	17.97	17.64	qfq	718,794	12,889,021	0.79%
2023-07-24	17.70	17.94	17.56	17.83	17.50	qfq	506,752	8,998,027	1.36%
2023-07-21	17.82	17.90	17.49	17.59	17.26	qfq	759,151	13,378,015	-1.07%
2023-07-20	18.33	18.33	17.72	17.78	17.45	qfq	659,532	11,837,603	-2.09%
2023-07-19	18.19	18.31	18.03	18.16	17.82	qfq	624,165	11,351,770	-0.06%
2023-07-18	18.10	18.32	18.07	18.17	17.83	qfq	680,022	12,386,970	0.17%