SECURITY DETAIL · RAW DATA

普门科技688389.SH

ASSECNYSTOCK

最近收盘价10.902026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,956,823

成交额（元）32,738,881

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
2026-05-22	2026-05-28	cash_dividend	0.282	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-17	2025-05-23	cash_dividend	0.282	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-23	2024-05-06	cash_dividend	0.281	—	—	—	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	11.31	11.41	10.89	10.90	10.90	qfq	2,956,823	32,738,881	-4.55%
2026-07-16	11.20	11.52	11.05	11.42	11.42	qfq	4,111,654	46,595,911	1.42%
2026-07-15	10.83	11.33	10.83	11.26	11.26	qfq	3,998,236	44,712,319	3.30%
2026-07-14	10.75	10.93	10.50	10.90	10.90	qfq	4,251,980	45,826,805	3.12%
2026-07-13	10.52	10.64	10.38	10.57	10.57	qfq	2,771,367	29,163,071	0.57%
2026-07-10	10.50	10.71	10.33	10.51	10.51	qfq	3,207,884	33,784,251	0.19%
2026-07-09	10.65	10.70	10.39	10.49	10.49	qfq	2,050,654	21,501,358	-0.85%
2026-07-08	10.43	10.66	10.40	10.58	10.58	qfq	1,808,586	19,097,700	0.28%
2026-07-07	10.88	10.88	10.50	10.55	10.55	qfq	2,433,221	25,871,423	-3.21%
2026-07-06	10.83	10.96	10.68	10.90	10.90	qfq	3,139,168	33,959,885	0.83%
2026-07-03	10.56	10.83	10.48	10.81	10.81	qfq	3,129,041	33,380,347	3.25%
2026-07-02	10.75	10.81	10.44	10.47	10.47	qfq	3,676,334	38,883,539	-2.60%
2026-07-01	9.90	10.80	9.90	10.75	10.75	qfq	8,119,079	85,043,244	9.81%
2026-06-30	9.66	9.86	9.63	9.79	9.79	qfq	2,532,140	24,662,057	0.00%
2026-06-29	9.51	9.93	9.36	9.79	9.79	qfq	3,528,735	34,138,060	2.09%
2026-06-26	9.85	9.98	9.58	9.59	9.59	qfq	2,480,339	24,125,969	-3.62%
2026-06-25	10.14	10.31	9.83	9.95	9.95	qfq	4,279,906	42,628,878	-2.93%
2026-06-24	10.61	10.61	10.13	10.25	10.25	qfq	1,980,957	20,469,305	-2.66%
2026-06-23	10.36	10.75	10.29	10.53	10.53	qfq	2,269,586	24,073,012	1.35%
2026-06-22	10.50	10.50	10.06	10.39	10.39	qfq	2,718,251	27,811,347	-0.95%
2026-06-18	10.53	10.68	10.41	10.49	10.49	qfq	1,872,883	19,708,604	-0.47%
2026-06-17	10.78	10.88	10.50	10.54	10.54	qfq	2,521,289	26,731,299	-2.23%
2026-06-16	10.96	10.96	10.74	10.78	10.78	qfq	1,378,830	14,884,522	-1.10%
2026-06-15	10.88	11.03	10.84	10.90	10.90	qfq	2,117,080	23,132,864	0.65%
2026-06-12	10.80	10.90	10.70	10.83	10.83	qfq	2,353,976	25,479,869	0.84%
2026-06-11	10.76	10.89	10.65	10.74	10.74	qfq	1,725,383	18,524,942	-1.38%
2026-06-10	11.00	11.05	10.67	10.89	10.89	qfq	2,444,606	26,432,992	-1.18%
2026-06-09	11.10	11.16	10.95	11.02	11.02	qfq	1,593,832	17,616,036	-0.36%
2026-06-08	11.08	11.20	10.92	11.06	11.06	qfq	2,295,399	25,400,934	-1.51%
2026-06-05	11.15	11.33	11.04	11.23	11.23	qfq	1,568,593	17,567,760	0.90%
2026-06-04	11.44	11.44	11.03	11.13	11.13	qfq	2,448,734	27,412,929	-2.79%
2026-06-03	11.72	11.83	11.36	11.45	11.45	qfq	3,444,713	39,560,130	-2.47%
2026-06-02	11.88	11.91	11.72	11.74	11.74	qfq	1,718,525	20,309,318	-1.18%
2026-06-01	11.76	11.93	11.68	11.88	11.88	qfq	1,410,475	16,659,740	1.02%
2026-05-29	11.66	11.95	11.66	11.76	11.76	qfq	1,854,577	21,832,539	0.00%
2026-05-28	11.82	11.89	11.67	11.76	11.76	qfq	2,167,563	25,530,511	-2.08%
2026-05-27	12.17	12.18	11.91	12.01	11.73	qfq	2,719,911	32,687,673	-1.40%
2026-05-26	12.30	12.36	12.05	12.18	11.89	qfq	3,135,682	38,111,960	-1.38%
2026-05-25	12.23	12.45	12.22	12.35	12.06	qfq	2,196,140	27,132,069	0.82%
2026-05-22	12.32	12.34	12.13	12.25	11.96	qfq	2,328,542	28,500,090	0.16%
2026-05-21	12.36	12.66	12.20	12.23	11.94	qfq	3,741,197	46,634,117	-0.73%
2026-05-20	12.50	12.51	12.30	12.32	12.03	qfq	2,072,325	25,626,401	-1.75%
2026-05-19	12.36	12.60	12.34	12.54	12.25	qfq	1,639,460	20,466,550	1.05%
2026-05-18	12.38	12.56	12.32	12.41	12.12	qfq	1,957,516	24,303,466	-0.48%
2026-05-15	12.55	12.67	12.40	12.47	12.18	qfq	2,590,382	32,467,832	-0.95%
2026-05-14	12.88	12.93	12.55	12.59	12.29	qfq	3,135,635	39,846,005	-2.10%
2026-05-13	12.87	12.88	12.76	12.86	12.56	qfq	1,861,680	23,885,028	0.23%
2026-05-12	13.12	13.12	12.82	12.83	12.53	qfq	2,937,745	37,962,854	-2.58%
2026-05-11	13.05	13.19	12.94	13.17	12.86	qfq	3,040,017	39,748,454	1.15%
2026-05-08	12.93	13.09	12.93	13.02	12.71	qfq	2,453,798	31,934,430	0.62%
2026-05-07	12.85	13.04	12.85	12.94	12.64	qfq	2,243,433	28,987,255	0.08%
2026-05-06	13.12	13.12	12.88	12.93	12.63	qfq	4,066,154	52,686,214	-0.92%
2026-04-30	13.01	13.10	12.93	13.05	12.74	qfq	2,164,728	28,240,760	0.38%
2026-04-29	12.86	13.05	12.81	13.00	12.69	qfq	2,523,853	32,750,614	1.09%
2026-04-28	12.95	12.97	12.79	12.86	12.56	qfq	2,098,910	27,003,190	-0.31%
2026-04-27	12.71	12.98	12.66	12.90	12.60	qfq	3,504,952	45,043,151	1.74%
2026-04-24	12.52	12.70	12.50	12.68	12.38	qfq	2,632,333	33,155,283	0.88%
2026-04-23	12.68	12.88	12.52	12.57	12.27	qfq	4,971,386	63,015,346	-2.93%
2026-04-22	12.60	12.95	12.60	12.95	12.65	qfq	4,132,206	53,050,209	2.37%
2026-04-21	12.62	12.73	12.52	12.65	12.35	qfq	2,097,140	26,437,039	-0.08%
2026-04-20	12.58	12.75	12.43	12.66	12.36	qfq	2,859,345	36,016,054	0.08%
2026-04-17	12.73	12.73	12.54	12.65	12.35	qfq	2,069,620	26,158,342	-0.63%
2026-04-16	12.69	12.73	12.58	12.73	12.43	qfq	2,093,774	26,482,580	0.24%
2026-04-15	12.65	12.74	12.58	12.70	12.40	qfq	2,198,206	27,856,984	0.71%
2026-04-14	12.51	12.64	12.41	12.61	12.31	qfq	1,888,890	23,623,862	1.29%
2026-04-13	12.53	12.58	12.38	12.45	12.16	qfq	1,339,621	16,670,537	-0.64%
2026-04-10	12.39	12.61	12.39	12.53	12.24	qfq	2,263,585	28,391,542	1.13%
2026-04-09	12.58	12.58	12.38	12.39	12.10	qfq	1,890,053	23,540,445	-1.59%
2026-04-08	12.50	12.62	12.44	12.59	12.29	qfq	2,679,588	33,596,494	1.94%
2026-04-07	12.25	12.35	12.17	12.35	12.06	qfq	1,472,725	18,083,897	1.23%
2026-04-03	12.41	12.55	12.16	12.20	11.91	qfq	2,324,379	28,506,745	-2.24%
2026-04-02	12.55	12.57	12.41	12.48	12.19	qfq	2,296,151	28,644,802	-0.56%
2026-04-01	12.31	12.55	12.26	12.55	12.26	qfq	3,302,171	41,073,430	2.87%
2026-03-31	12.38	12.52	12.18	12.20	11.91	qfq	2,175,155	26,840,254	-1.85%
2026-03-30	12.22	12.47	12.21	12.43	12.14	qfq	2,332,998	28,870,589	0.32%
2026-03-27	12.07	12.42	12.06	12.39	12.10	qfq	2,586,888	31,776,767	1.89%
2026-03-26	12.38	12.49	12.16	12.16	11.87	qfq	2,572,416	31,641,152	-2.09%
2026-03-25	12.36	12.48	12.30	12.42	12.13	qfq	2,850,318	35,316,406	0.73%
2026-03-24	12.36	12.42	12.16	12.33	12.04	qfq	2,847,825	34,992,178	0.90%
2026-03-23	12.62	12.69	12.18	12.22	11.93	qfq	4,768,576	58,851,968	-4.31%
2026-03-20	13.05	13.14	12.77	12.77	12.47	qfq	2,804,461	36,247,677	-2.22%
2026-03-19	13.14	13.25	13.01	13.06	12.75	qfq	2,300,355	30,139,506	-1.51%
2026-03-18	13.30	13.30	13.17	13.26	12.95	qfq	1,820,382	24,072,500	0.00%
2026-03-17	13.37	13.49	13.24	13.26	12.95	qfq	2,192,541	29,355,067	-0.90%
2026-03-16	13.32	13.44	13.26	13.38	13.07	qfq	1,737,597	23,205,114	0.53%
2026-03-13	13.27	13.43	13.21	13.31	13.00	qfq	1,993,160	26,598,419	0.08%
2026-03-12	13.32	13.37	13.24	13.30	12.99	qfq	1,627,770	21,662,026	-0.15%
2026-03-11	13.45	13.48	13.27	13.32	13.01	qfq	1,779,063	23,710,267	-0.67%
2026-03-10	13.07	13.42	13.07	13.41	13.10	qfq	2,595,949	34,509,894	2.60%
2026-03-09	13.14	13.16	12.99	13.07	12.76	qfq	2,524,562	32,989,549	-1.28%
2026-03-06	13.06	13.28	13.06	13.24	12.93	qfq	2,351,959	31,061,525	0.99%
2026-03-05	13.15	13.20	13.04	13.11	12.80	qfq	2,492,252	32,713,055	0.69%
2026-03-04	13.16	13.33	12.97	13.02	12.71	qfq	3,904,960	51,196,139	-1.59%
2026-03-03	13.80	13.89	13.18	13.23	12.92	qfq	5,885,969	79,340,903	-3.99%
2026-03-02	13.68	13.95	13.68	13.78	13.46	qfq	4,439,402	61,305,813	-2.13%
2026-02-27	14.02	14.12	13.98	14.08	13.75	qfq	2,285,684	32,103,236	0.14%
2026-02-26	14.01	14.08	13.93	14.06	13.73	qfq	2,798,686	39,147,858	0.50%
2026-02-25	14.00	14.03	13.92	13.99	13.66	qfq	2,874,683	40,169,458	0.72%
2026-02-24	13.71	13.92	13.68	13.89	13.56	qfq	3,068,853	42,405,370	1.76%
2026-02-13	13.74	13.81	13.59	13.65	13.33	qfq	2,163,075	29,718,500	-0.44%
2026-02-12	13.87	13.90	13.70	13.71	13.39	qfq	2,160,791	29,711,833	-0.94%
2026-02-11	13.82	13.93	13.82	13.84	13.52	qfq	1,678,348	23,286,363	0.07%
2026-02-10	13.80	13.90	13.78	13.83	13.51	qfq	1,832,494	25,379,879	-0.29%
2026-02-09	13.78	13.90	13.75	13.87	13.54	qfq	3,797,374	52,480,542	0.87%
2026-02-06	13.72	13.89	13.67	13.75	13.43	qfq	2,822,052	38,933,213	-0.22%
2026-02-05	13.70	13.91	13.70	13.78	13.46	qfq	2,876,434	39,677,598	0.00%
2026-02-04	13.73	13.81	13.60	13.78	13.46	qfq	1,918,371	26,296,865	0.58%
2026-02-03	13.58	13.72	13.55	13.70	13.38	qfq	2,219,493	30,319,253	1.11%
2026-02-02	13.63	13.87	13.52	13.55	13.23	qfq	3,301,568	45,325,248	-1.38%
2026-01-30	13.75	13.92	13.60	13.74	13.42	qfq	2,844,913	39,076,396	-0.58%
2026-01-29	13.85	13.97	13.72	13.82	13.50	qfq	4,033,205	55,757,033	-0.58%
2026-01-28	14.05	14.14	13.85	13.90	13.57	qfq	3,910,330	54,556,682	-2.11%
2026-01-27	14.35	14.38	13.94	14.20	13.87	qfq	4,633,320	65,303,078	-1.25%
2026-01-26	14.26	14.56	14.13	14.38	14.04	qfq	6,998,452	100,353,466	0.84%
2026-01-23	14.01	14.27	13.95	14.26	13.93	qfq	4,820,336	68,153,763	2.30%
2026-01-22	13.96	14.05	13.90	13.94	13.61	qfq	2,314,085	32,328,197	-0.29%
2026-01-21	13.88	14.07	13.82	13.98	13.65	qfq	4,354,546	60,822,383	1.45%
2026-01-20	13.86	13.97	13.72	13.78	13.46	qfq	3,295,596	45,574,958	-0.72%
2026-01-19	13.90	13.98	13.85	13.88	13.55	qfq	3,075,212	42,770,330	-0.57%
2026-01-16	14.05	14.10	13.84	13.96	13.63	qfq	3,470,418	48,372,084	-0.07%
2026-01-15	14.07	14.16	13.90	13.97	13.64	qfq	4,479,152	62,710,855	-0.99%
2026-01-14	14.08	14.40	13.96	14.11	13.78	qfq	8,362,905	118,943,492	-0.14%
2026-01-13	13.98	14.31	13.86	14.13	13.80	qfq	8,637,240	122,085,096	1.44%
2026-01-12	13.71	13.94	13.66	13.93	13.60	qfq	6,066,645	83,887,258	2.05%
2026-01-09	13.48	13.65	13.40	13.65	13.33	qfq	4,041,253	54,852,677	1.49%
2026-01-08	13.38	13.55	13.34	13.45	13.13	qfq	2,810,041	37,810,957	0.45%
2026-01-07	13.47	13.47	13.37	13.39	13.08	qfq	3,168,661	42,507,628	-0.22%
2026-01-06	13.49	13.67	13.37	13.42	13.10	qfq	4,216,774	56,842,894	-0.07%
2026-01-05	13.05	13.52	12.98	13.43	13.11	qfq	5,206,422	69,322,217	3.47%
2025-12-31	13.06	13.09	12.96	12.98	12.68	qfq	2,122,333	27,585,914	-0.61%
2025-12-30	13.17	13.17	13.04	13.06	12.75	qfq	2,459,383	32,160,305	-0.31%
2025-12-29	13.22	13.26	13.10	13.10	12.79	qfq	2,536,625	33,379,407	-1.13%
2025-12-26	13.23	13.35	13.20	13.25	12.94	qfq	1,791,288	23,740,104	0.00%
2025-12-25	13.25	13.31	13.17	13.25	12.94	qfq	1,637,564	21,694,123	0.38%
2025-12-24	13.12	13.21	13.08	13.20	12.89	qfq	1,532,657	20,155,741	0.84%
2025-12-23	13.21	13.25	13.07	13.09	12.78	qfq	1,978,237	26,016,561	-1.21%
2025-12-22	13.24	13.29	13.21	13.25	12.94	qfq	1,397,708	18,521,222	0.15%
2025-12-19	13.13	13.33	13.13	13.23	12.92	qfq	1,630,730	21,594,922	0.46%
2025-12-18	13.18	13.26	13.13	13.17	12.86	qfq	1,620,224	21,401,737	0.00%
2025-12-17	13.05	13.19	13.04	13.17	12.86	qfq	1,787,618	23,440,095	0.77%
2025-12-16	13.11	13.18	13.04	13.07	12.76	qfq	2,262,252	29,644,475	-0.61%
2025-12-15	13.33	13.36	13.15	13.15	12.84	qfq	4,156,252	54,862,408	-1.72%
2025-12-12	13.50	13.55	13.28	13.38	13.07	qfq	5,869,581	78,519,723	-1.47%
2025-12-11	13.53	13.59	13.26	13.58	13.26	qfq	4,697,792	63,135,716	0.37%
2025-12-10	13.53	13.62	13.17	13.53	13.21	qfq	6,106,435	81,512,743	0.37%
2025-12-09	13.64	13.67	13.47	13.48	13.16	qfq	2,525,118	34,257,343	-1.39%
2025-12-08	13.61	13.74	13.52	13.67	13.35	qfq	2,756,096	37,669,158	0.44%
2025-12-05	13.55	13.66	13.45	13.61	13.29	qfq	2,292,279	31,057,840	0.22%
2025-12-04	13.58	13.65	13.50	13.58	13.26	qfq	2,280,364	30,914,131	-0.15%
2025-12-03	13.88	13.91	13.57	13.60	13.28	qfq	3,998,248	54,768,982	-2.02%
2025-12-02	14.00	14.05	13.84	13.88	13.55	qfq	2,012,014	28,041,226	-0.86%
2025-12-01	13.85	14.00	13.78	14.00	13.67	qfq	2,961,792	41,279,048	1.08%
2025-11-28	13.80	13.88	13.78	13.85	13.52	qfq	1,513,060	20,949,226	0.22%
2025-11-27	13.77	13.94	13.70	13.82	13.50	qfq	1,766,291	24,418,615	0.44%
2025-11-26	13.82	13.94	13.76	13.76	13.44	qfq	2,446,414	33,860,221	-0.58%
2025-11-25	13.90	14.00	13.81	13.84	13.52	qfq	2,792,759	38,826,826	0.07%
2025-11-24	13.66	13.93	13.61	13.83	13.51	qfq	3,067,963	42,375,801	1.24%
2025-11-21	13.76	13.85	13.45	13.66	13.34	qfq	5,042,632	68,767,472	-0.65%
2025-11-20	13.87	13.90	13.72	13.75	13.43	qfq	2,229,614	30,788,205	-0.36%
2025-11-19	14.00	14.07	13.80	13.80	13.48	qfq	3,297,340	45,795,231	-1.36%
2025-11-18	14.08	14.14	13.97	13.99	13.66	qfq	3,082,704	43,337,849	-0.64%
2025-11-17	14.17	14.18	13.96	14.08	13.75	qfq	5,200,918	73,095,103	-0.56%
2025-11-14	14.08	14.33	14.07	14.16	13.83	qfq	3,620,870	51,524,249	0.14%
2025-11-13	14.13	14.18	14.03	14.14	13.81	qfq	2,935,980	41,482,184	0.07%
2025-11-12	14.10	14.23	14.02	14.13	13.80	qfq	4,091,866	57,816,799	0.28%
2025-11-11	14.15	14.15	14.02	14.09	13.76	qfq	3,124,553	43,966,804	0.14%
2025-11-10	13.98	14.12	13.92	14.07	13.74	qfq	3,693,682	51,867,471	1.08%
2025-11-07	13.86	13.94	13.80	13.92	13.59	qfq	2,963,226	41,132,155	0.14%
2025-11-06	13.86	13.96	13.84	13.90	13.57	qfq	2,736,744	38,016,494	0.07%
2025-11-05	13.80	13.91	13.76	13.89	13.56	qfq	2,711,007	37,608,044	0.51%
2025-11-04	13.87	13.87	13.73	13.82	13.50	qfq	2,601,597	35,910,377	-0.36%
2025-11-03	13.86	13.91	13.76	13.87	13.54	qfq	2,937,423	40,648,616	0.43%
2025-10-31	13.64	13.85	13.63	13.81	13.49	qfq	3,215,856	44,259,589	1.17%
2025-10-30	13.70	13.70	13.53	13.65	13.33	qfq	5,268,935	71,676,447	-0.36%
2025-10-29	13.75	13.80	13.53	13.70	13.38	qfq	8,970,959	122,472,657	-0.80%
2025-10-28	13.92	13.96	13.80	13.81	13.49	qfq	3,607,026	50,017,036	-0.79%
2025-10-27	13.97	13.97	13.86	13.92	13.59	qfq	2,915,827	40,552,621	0.65%
2025-10-24	13.88	14.04	13.78	13.83	13.51	qfq	3,055,187	42,393,889	-0.36%
2025-10-23	13.90	13.95	13.72	13.88	13.55	qfq	2,481,934	34,270,257	0.00%
2025-10-22	13.87	14.01	13.83	13.88	13.55	qfq	2,492,300	34,684,050	0.00%
2025-10-21	13.83	13.96	13.78	13.88	13.55	qfq	2,833,359	39,374,889	0.43%
2025-10-20	13.77	13.98	13.76	13.82	13.50	qfq	3,539,070	49,035,391	0.58%
2025-10-17	14.16	14.29	13.70	13.74	13.42	qfq	5,800,853	80,836,039	-3.10%
2025-10-16	14.35	14.43	14.15	14.18	13.85	qfq	4,400,172	62,731,121	-1.60%
2025-10-15	14.36	14.50	14.32	14.41	14.07	qfq	3,879,422	55,829,504	0.14%
2025-10-14	14.51	14.70	14.36	14.39	14.05	qfq	4,820,026	70,002,183	-0.83%
2025-10-13	14.37	14.64	14.36	14.51	14.17	qfq	5,295,152	76,571,161	-1.56%
2025-10-10	14.66	14.82	14.45	14.74	14.39	qfq	8,419,583	123,023,291	0.55%
2025-10-09	13.79	14.88	13.70	14.66	14.32	qfq	14,325,335	206,216,471	6.08%
2025-09-30	13.73	13.90	13.72	13.82	13.50	qfq	2,382,295	32,946,359	0.73%
2025-09-29	13.75	13.80	13.58	13.72	13.40	qfq	3,614,466	49,428,752	-0.07%
2025-09-26	13.79	13.87	13.65	13.73	13.41	qfq	3,508,384	48,313,159	-0.51%
2025-09-25	13.96	14.03	13.79	13.80	13.48	qfq	2,865,465	39,823,654	-0.79%
2025-09-24	13.74	13.97	13.74	13.91	13.58	qfq	2,934,775	40,790,647	0.51%
2025-09-23	14.00	14.06	13.61	13.84	13.52	qfq	5,191,992	71,649,368	-1.42%
2025-09-22	14.04	14.17	13.89	14.04	13.71	qfq	3,324,708	46,522,320	-0.21%
2025-09-19	13.95	14.21	13.83	14.07	13.74	qfq	6,065,907	85,017,385	0.50%
2025-09-18	14.16	14.17	13.88	14.00	13.67	qfq	6,063,551	85,088,915	-0.99%
2025-09-17	14.23	14.24	14.10	14.14	13.81	qfq	3,413,979	48,319,433	-0.35%
2025-09-16	14.12	14.22	13.96	14.19	13.86	qfq	4,040,088	56,918,894	0.50%
2025-09-15	14.18	14.23	14.08	14.12	13.79	qfq	3,605,383	50,915,296	-0.56%
2025-09-12	14.33	14.43	14.13	14.20	13.87	qfq	4,500,245	64,071,073	-1.05%
2025-09-11	14.14	14.37	13.93	14.35	14.01	qfq	5,050,625	71,540,792	1.34%
2025-09-10	14.36	14.43	14.15	14.16	13.83	qfq	4,992,885	71,143,401	-1.67%
2025-09-09	14.59	14.68	14.35	14.40	14.06	qfq	5,012,469	72,648,480	-1.57%
2025-09-08	14.10	14.66	14.10	14.63	14.29	qfq	8,842,412	128,292,565	3.39%
2025-09-05	13.97	14.16	13.81	14.15	13.82	qfq	5,244,516	73,580,175	1.43%
2025-09-04	14.03	14.23	13.78	13.95	13.62	qfq	6,551,907	91,925,508	-0.21%
2025-09-03	14.06	14.10	13.78	13.98	13.65	qfq	4,833,896	67,583,407	-0.43%
2025-09-02	14.20	14.25	13.82	14.04	13.71	qfq	7,504,319	105,195,474	-0.71%
2025-09-01	14.19	14.25	14.08	14.14	13.81	qfq	5,524,619	78,215,285	-0.14%
2025-08-29	14.22	14.45	13.97	14.16	13.83	qfq	11,510,484	163,161,728	0.07%
2025-08-28	14.05	14.35	13.45	14.15	13.82	qfq	13,462,964	186,492,405	1.00%
2025-08-27	14.45	14.61	13.98	14.01	13.68	qfq	8,084,533	115,612,724	-3.04%
2025-08-26	14.50	14.66	14.42	14.45	14.11	qfq	6,269,159	91,028,221	-0.34%
2025-08-25	14.55	14.65	14.35	14.50	14.16	qfq	7,370,532	107,067,985	0.21%
2025-08-22	14.47	14.53	14.38	14.47	14.13	qfq	5,019,120	72,560,366	-0.14%
2025-08-21	14.57	14.64	14.40	14.49	14.15	qfq	5,087,849	73,897,197	-0.41%
2025-08-20	14.43	14.60	14.31	14.55	14.21	qfq	5,945,635	85,963,555	0.41%
2025-08-19	14.60	14.70	14.47	14.49	14.15	qfq	6,091,005	88,747,243	-0.75%
2025-08-18	14.74	14.84	14.55	14.60	14.26	qfq	7,933,240	116,069,384	-0.54%
2025-08-15	14.35	14.69	14.30	14.68	14.34	qfq	7,579,470	109,923,172	2.73%
2025-08-14	14.55	14.58	14.27	14.29	13.95	qfq	7,801,149	112,108,742	-1.45%
2025-08-13	14.50	14.58	14.30	14.50	14.16	qfq	6,970,085	100,611,187	0.00%
2025-08-12	14.41	14.77	14.37	14.50	14.16	qfq	8,147,592	118,453,412	0.35%
2025-08-11	14.11	14.54	14.02	14.45	14.11	qfq	8,775,364	125,590,404	2.05%
2025-08-08	14.05	14.33	13.87	14.16	13.83	qfq	8,378,269	118,401,187	1.29%
2025-08-07	13.94	14.29	13.92	13.98	13.65	qfq	8,192,475	115,489,748	-0.07%
2025-08-06	13.90	14.07	13.77	13.99	13.66	qfq	5,766,218	80,151,087	0.79%
2025-08-05	13.99	14.18	13.79	13.88	13.55	qfq	6,053,135	84,247,229	-0.36%
2025-08-04	13.76	13.97	13.50	13.93	13.60	qfq	6,039,608	82,954,454	1.09%
2025-08-01	13.60	14.03	13.58	13.78	13.46	qfq	6,697,649	92,715,852	1.32%
2025-07-31	13.71	13.87	13.58	13.60	13.28	qfq	6,278,157	86,101,173	-1.31%
2025-07-30	13.83	14.03	13.67	13.78	13.46	qfq	6,098,519	84,368,945	-0.58%
2025-07-29	13.80	13.90	13.68	13.86	13.53	qfq	6,372,429	87,939,623	0.14%
2025-07-28	14.11	14.11	13.82	13.84	13.52	qfq	6,325,235	88,012,989	-0.79%
2025-07-25	13.76	14.14	13.75	13.95	13.62	qfq	9,307,596	130,096,406	0.94%
2025-07-24	13.61	13.89	13.53	13.82	13.50	qfq	7,556,902	103,513,576	2.22%
2025-07-23	13.48	13.80	13.46	13.52	13.20	qfq	8,813,792	120,138,823	0.60%
2025-07-22	13.35	13.47	13.27	13.44	13.12	qfq	5,649,108	75,668,303	0.83%
2025-07-21	13.25	13.36	13.22	13.33	13.02	qfq	4,326,631	57,540,435	0.38%
2025-07-18	13.26	13.44	13.16	13.28	12.97	qfq	6,057,143	80,178,599	0.99%
2025-07-17	13.14	13.18	13.09	13.15	12.84	qfq	3,569,042	46,906,835	0.08%
2025-07-16	13.08	13.14	13.05	13.14	12.83	qfq	2,725,914	35,719,318	0.61%
2025-07-15	13.19	13.19	12.94	13.06	12.75	qfq	4,321,172	56,378,121	-0.76%
2025-07-14	13.23	13.26	13.14	13.16	12.85	qfq	3,458,648	45,566,819	-0.38%
2025-07-11	13.10	13.26	13.06	13.21	12.90	qfq	4,701,701	61,867,108	0.84%
2025-07-10	13.03	13.12	13.03	13.10	12.79	qfq	3,057,877	40,023,463	0.38%
2025-07-09	13.09	13.18	13.04	13.05	12.74	qfq	3,576,847	46,794,683	-0.31%
2025-07-08	12.90	13.10	12.90	13.09	12.78	qfq	4,896,276	63,819,383	1.24%
2025-07-07	12.93	13.08	12.89	12.93	12.63	qfq	3,177,512	41,196,465	-0.08%
2025-07-04	13.01	13.06	12.92	12.94	12.64	qfq	3,706,633	48,118,416	-0.31%
2025-07-03	12.99	13.03	12.94	12.98	12.68	qfq	2,831,228	36,779,057	0.08%
2025-07-02	12.99	13.00	12.88	12.97	12.67	qfq	2,870,590	37,110,045	-0.15%
2025-07-01	12.98	13.02	12.89	12.99	12.68	qfq	3,353,565	43,534,478	0.54%
2025-06-30	12.82	12.96	12.82	12.92	12.62	qfq	3,230,094	41,665,245	0.62%
2025-06-27	12.77	12.93	12.77	12.84	12.54	qfq	2,180,799	28,049,582	0.16%
2025-06-26	12.89	12.90	12.78	12.82	12.52	qfq	2,650,641	34,035,356	-0.39%
2025-06-25	12.77	12.89	12.72	12.87	12.57	qfq	3,200,467	40,997,274	0.78%
2025-06-24	12.57	12.78	12.57	12.77	12.47	qfq	2,587,720	32,901,066	1.67%
2025-06-23	12.50	12.61	12.45	12.56	12.27	qfq	2,176,937	27,279,609	0.88%
2025-06-20	12.52	12.59	12.45	12.45	12.16	qfq	1,778,823	22,256,273	-0.48%
2025-06-19	12.64	12.68	12.46	12.51	12.22	qfq	2,584,099	32,439,171	-1.18%
2025-06-18	12.73	12.79	12.58	12.66	12.36	qfq	3,346,664	42,348,110	-0.86%
2025-06-17	12.75	12.97	12.71	12.77	12.47	qfq	3,974,915	50,963,318	0.31%
2025-06-16	12.70	12.78	12.64	12.73	12.43	qfq	3,330,966	42,336,014	0.39%
2025-06-13	12.97	13.06	12.67	12.68	12.38	qfq	5,683,135	72,843,129	-2.61%
2025-06-12	13.04	13.04	12.92	13.02	12.71	qfq	2,943,708	38,197,325	0.08%
2025-06-11	12.99	13.14	12.97	13.01	12.70	qfq	3,429,139	44,746,778	0.00%
2025-06-10	13.19	13.20	12.92	13.01	12.70	qfq	4,472,667	58,359,826	-0.99%
2025-06-09	13.00	13.19	12.97	13.14	12.83	qfq	4,037,957	52,987,694	1.23%
2025-06-06	13.22	13.22	12.94	12.98	12.68	qfq	4,586,283	59,711,077	-1.44%
2025-06-05	13.23	13.30	13.10	13.17	12.86	qfq	3,178,458	41,825,883	-0.60%
2025-06-04	13.17	13.25	13.04	13.25	12.94	qfq	4,288,780	56,472,091	0.61%
2025-06-03	12.98	13.18	12.90	13.17	12.86	qfq	3,839,597	50,293,322	1.62%
2025-05-30	12.97	13.16	12.92	12.96	12.66	qfq	2,735,882	35,563,442	-0.61%
2025-05-29	12.74	13.06	12.73	13.04	12.73	qfq	4,012,312	51,979,748	2.11%
2025-05-28	12.89	12.95	12.76	12.77	12.47	qfq	2,368,105	30,372,972	-1.08%
2025-05-27	12.99	13.00	12.86	12.91	12.61	qfq	2,130,931	27,542,164	0.08%
2025-05-26	12.87	12.96	12.81	12.90	12.60	qfq	2,534,374	32,614,512	-0.23%
2025-05-23	13.00	13.19	12.93	12.93	12.63	qfq	3,735,719	48,745,741	-2.85%
2025-05-22	13.30	13.67	13.19	13.31	12.72	qfq	7,733,969	103,736,209	-0.08%
2025-05-21	13.29	13.36	13.19	13.32	12.73	qfq	2,955,139	39,268,895	0.45%
2025-05-20	13.10	13.28	13.07	13.26	12.67	qfq	3,458,853	45,704,995	1.53%
2025-05-19	13.03	13.12	12.93	13.06	12.48	qfq	3,041,197	39,655,017	0.23%
2025-05-16	13.05	13.10	13.01	13.03	12.45	qfq	2,072,488	27,051,815	0.08%
2025-05-15	13.08	13.12	13.00	13.02	12.44	qfq	2,362,531	30,814,302	-0.69%
2025-05-14	13.21	13.21	12.98	13.11	12.53	qfq	3,751,680	49,081,905	-0.53%
2025-05-13	13.20	13.35	13.12	13.18	12.60	qfq	4,248,888	56,061,984	0.92%
2025-05-12	13.14	13.18	12.94	13.06	12.48	qfq	4,651,535	60,820,432	0.15%
2025-05-09	13.15	13.18	12.97	13.04	12.46	qfq	4,167,842	54,462,038	-0.84%
2025-05-08	13.08	13.20	13.08	13.15	12.57	qfq	3,615,189	47,575,983	0.38%
2025-05-07	13.15	13.27	13.05	13.10	12.52	qfq	5,000,064	65,828,688	0.38%
2025-05-06	12.93	13.07	12.89	13.05	12.47	qfq	4,724,706	61,281,009	1.01%
2025-04-30	12.68	12.99	12.67	12.92	12.35	qfq	5,228,758	67,035,707	2.13%
2025-04-29	12.58	12.73	12.46	12.65	12.09	qfq	6,443,158	81,136,273	0.00%
2025-04-28	12.90	12.90	12.46	12.65	12.09	qfq	14,921,873	188,954,052	-7.87%
2025-04-25	13.86	13.91	13.69	13.73	13.12	qfq	4,272,660	58,859,659	0.07%
2025-04-24	13.86	13.94	13.65	13.72	13.11	qfq	4,864,223	67,167,270	-0.80%
2025-04-23	13.79	13.89	13.73	13.83	13.22	qfq	4,411,371	60,912,305	0.73%
2025-04-22	13.74	13.92	13.64	13.73	13.12	qfq	5,650,189	77,943,855	0.00%
2025-04-21	13.63	13.74	13.48	13.73	13.12	qfq	3,463,036	47,354,796	1.18%
2025-04-18	13.73	13.78	13.53	13.57	12.97	qfq	3,981,622	54,143,974	-0.66%
2025-04-17	13.63	13.79	13.51	13.66	13.06	qfq	3,900,255	53,419,578	-0.15%
2025-04-16	13.94	13.94	13.43	13.68	13.08	qfq	8,925,282	122,042,447	-2.01%
2025-04-15	13.99	14.03	13.83	13.96	13.34	qfq	5,742,769	79,976,806	-0.21%
2025-04-14	14.00	14.22	13.93	13.99	13.37	qfq	6,483,360	91,025,236	0.94%
2025-04-11	13.85	14.07	13.81	13.86	13.25	qfq	8,172,953	113,885,824	-1.42%
2025-04-10	14.15	14.42	14.03	14.06	13.44	qfq	9,159,067	130,275,489	1.01%
2025-04-09	13.55	14.03	12.96	13.92	13.31	qfq	8,828,995	119,341,427	1.31%
2025-04-08	13.57	14.07	13.45	13.74	13.13	qfq	10,226,191	140,478,023	3.93%
2025-04-07	14.74	14.97	12.88	13.22	12.64	qfq	16,182,622	224,783,368	-14.43%
2025-04-03	15.51	15.84	15.37	15.45	14.77	qfq	6,970,128	108,385,396	-1.28%
2025-04-02	15.61	15.77	15.51	15.65	14.96	qfq	5,588,306	87,457,447	0.26%
2025-04-01	15.12	15.78	15.04	15.61	14.92	qfq	11,703,854	182,264,432	3.79%
2025-03-31	15.31	15.44	14.90	15.04	14.38	qfq	7,784,657	117,821,128	-2.65%
2025-03-28	15.23	15.98	15.19	15.45	14.77	qfq	13,991,346	219,085,339	1.31%
2025-03-27	15.22	15.38	15.03	15.25	14.58	qfq	6,878,905	104,787,354	0.39%
2025-03-26	15.20	15.32	15.17	15.19	14.52	qfq	4,618,065	70,424,325	0.00%
2025-03-25	15.18	15.29	15.07	15.19	14.52	qfq	4,731,592	71,793,593	0.00%
2025-03-24	15.44	15.44	15.06	15.19	14.52	qfq	7,223,394	109,814,112	-1.17%
2025-03-21	15.53	15.62	15.28	15.37	14.69	qfq	6,661,528	102,677,908	-1.09%
2025-03-20	15.62	15.66	15.52	15.54	14.85	qfq	4,735,371	73,718,392	-0.51%
2025-03-19	15.82	15.86	15.56	15.62	14.93	qfq	6,691,207	105,019,775	-1.26%
2025-03-18	15.94	15.98	15.76	15.82	15.12	qfq	5,618,848	89,112,925	-0.19%
2025-03-17	15.90	16.05	15.79	15.85	15.15	qfq	7,313,664	116,238,708	0.13%
2025-03-14	15.47	15.83	15.44	15.83	15.13	qfq	8,180,943	128,376,313	2.33%
2025-03-13	15.60	15.67	15.40	15.47	14.79	qfq	7,046,419	109,104,643	-1.09%
2025-03-12	15.78	15.85	15.52	15.64	14.95	qfq	10,395,494	162,787,208	-0.64%
2025-03-11	15.86	15.90	15.65	15.74	15.04	qfq	8,874,660	139,839,173	-1.56%
2025-03-10	16.17	16.43	15.86	15.99	15.28	qfq	13,295,663	214,337,193	1.07%
2025-03-07	16.00	16.18	15.75	15.82	15.12	qfq	10,788,722	172,026,780	-1.31%
2025-03-06	15.91	16.05	15.75	16.03	15.32	qfq	12,508,113	199,540,146	1.52%
2025-03-05	16.04	16.12	15.63	15.79	15.09	qfq	11,267,908	178,034,218	-2.05%
2025-03-04	16.01	16.23	15.91	16.12	15.41	qfq	10,030,544	161,691,026	0.56%
2025-03-03	15.93	16.27	15.84	16.03	15.32	qfq	16,003,865	256,876,669	1.58%
2025-02-28	15.99	16.30	15.65	15.78	15.08	qfq	14,153,303	225,926,422	-2.11%
2025-02-27	16.45	16.53	15.85	16.12	15.41	qfq	16,490,507	266,689,065	-1.10%
2025-02-26	16.08	16.49	15.83	16.30	15.58	qfq	19,287,144	311,784,684	1.37%
2025-02-25	15.47	16.33	15.41	16.08	15.37	qfq	27,128,657	432,093,581	3.08%
2025-02-24	15.12	15.93	15.05	15.60	14.91	qfq	20,657,343	320,286,824	4.07%
2025-02-21	14.95	15.35	14.85	14.99	14.33	qfq	17,649,755	264,807,028	-0.13%
2025-02-20	14.70	15.22	14.69	15.01	14.35	qfq	10,937,100	164,571,755	1.62%
2025-02-19	14.71	14.83	14.51	14.77	14.12	qfq	11,437,569	167,906,575	0.54%
2025-02-18	15.10	15.20	14.58	14.69	14.04	qfq	13,109,552	195,099,414	-3.29%
2025-02-17	15.48	15.67	15.08	15.19	14.52	qfq	16,836,456	259,585,382	1.47%
2025-02-14	14.73	15.06	14.69	14.97	14.31	qfq	11,111,850	165,648,105	1.42%
2025-02-13	14.81	14.95	14.73	14.76	14.11	qfq	4,026,996	59,739,501	-0.74%
2025-02-12	14.93	14.97	14.74	14.87	14.21	qfq	3,943,714	58,528,574	-0.40%
2025-02-11	15.00	15.00	14.74	14.93	14.27	qfq	5,148,671	76,530,082	0.00%
2025-02-10	14.63	15.01	14.59	14.93	14.27	qfq	6,815,508	101,203,363	1.91%
2025-02-07	14.41	14.80	14.35	14.65	14.00	qfq	7,776,300	113,609,492	1.52%
2025-02-06	14.30	14.49	14.16	14.43	13.79	qfq	6,709,164	96,359,302	0.84%
2025-02-05	14.38	14.46	14.24	14.31	13.68	qfq	4,098,526	58,919,908	0.49%
2025-01-27	14.32	14.47	14.12	14.24	13.61	qfq	3,555,434	50,925,433	-0.42%
2025-01-24	14.13	14.32	14.02	14.30	13.67	qfq	3,770,284	53,481,548	1.27%
2025-01-23	14.16	14.32	14.06	14.12	13.50	qfq	5,983,886	84,994,184	1.15%
2025-01-22	14.06	14.13	13.81	13.96	13.34	qfq	4,393,382	61,194,368	-1.06%
2025-01-21	14.42	14.48	14.04	14.11	13.49	qfq	7,329,576	103,551,969	-1.88%
2025-01-20	14.30	14.53	14.29	14.38	13.74	qfq	4,782,186	68,899,826	1.34%
2025-01-17	14.02	14.23	13.88	14.19	13.56	qfq	4,160,520	58,478,516	0.92%
2025-01-16	14.18	14.34	13.98	14.06	13.44	qfq	4,744,568	67,062,379	-0.50%
2025-01-15	14.48	14.51	14.07	14.13	13.51	qfq	4,966,635	70,795,273	-2.75%
2025-01-14	14.22	14.55	14.18	14.53	13.89	qfq	4,823,277	69,573,438	2.32%
2025-01-13	14.04	14.30	13.99	14.20	13.57	qfq	3,335,703	47,241,137	0.92%
2025-01-10	14.30	14.45	14.05	14.07	13.45	qfq	3,615,375	51,449,807	-1.75%
2025-01-09	14.51	14.65	14.31	14.32	13.69	qfq	3,510,639	50,709,854	-1.98%
2025-01-08	14.57	14.66	14.16	14.61	13.96	qfq	3,398,137	49,103,822	0.27%
2025-01-07	14.58	14.70	14.35	14.57	13.93	qfq	2,929,954	42,441,464	-0.21%
2025-01-06	14.38	14.80	14.38	14.60	13.96	qfq	3,412,207	49,773,696	1.74%
2025-01-03	14.49	14.76	14.30	14.35	13.72	qfq	3,705,681	53,857,195	-0.97%
2025-01-02	14.95	15.02	14.40	14.49	13.85	qfq	4,490,524	66,004,350	-2.69%
2024-12-31	15.24	15.33	14.88	14.89	14.23	qfq	3,515,576	52,870,026	-2.30%
2024-12-30	15.36	15.61	15.21	15.24	14.57	qfq	3,527,749	54,227,402	-1.36%
2024-12-27	15.17	15.58	15.00	15.45	14.77	qfq	5,336,916	81,823,436	1.85%
2024-12-26	15.37	15.55	15.10	15.17	14.50	qfq	3,790,632	58,094,877	-1.43%
2024-12-25	15.49	15.56	15.26	15.39	14.71	qfq	3,441,322	52,958,125	-0.26%
2024-12-24	15.10	15.44	15.05	15.43	14.75	qfq	3,423,410	52,305,159	2.59%
2024-12-23	15.30	15.33	15.02	15.04	14.38	qfq	3,193,996	48,435,805	-1.64%
2024-12-20	15.21	15.45	15.18	15.29	14.61	qfq	3,903,117	59,939,327	0.79%
2024-12-19	15.10	15.24	15.02	15.17	14.50	qfq	3,629,978	54,906,338	0.00%
2024-12-18	15.28	15.38	15.13	15.17	14.50	qfq	3,785,397	57,650,695	-0.72%
2024-12-17	15.62	15.64	15.23	15.28	14.61	qfq	3,969,592	61,154,879	-2.05%
2024-12-16	15.76	15.91	15.50	15.60	14.91	qfq	3,856,144	60,430,339	-1.45%
2024-12-13	16.48	16.48	15.78	15.83	15.13	qfq	6,899,549	110,221,546	-3.42%
2024-12-12	16.20	16.45	15.93	16.39	15.67	qfq	5,429,401	87,937,321	1.24%
2024-12-11	16.20	16.31	16.07	16.19	15.47	qfq	4,128,763	66,829,391	-0.18%
2024-12-10	16.40	16.56	16.20	16.22	15.50	qfq	6,132,795	100,325,263	1.31%
2024-12-09	16.24	16.33	15.90	16.01	15.30	qfq	4,202,106	67,802,850	-1.29%
2024-12-06	16.06	16.28	15.81	16.22	15.50	qfq	3,450,812	55,484,113	1.06%
2024-12-05	15.87	16.10	15.82	16.05	15.34	qfq	2,756,761	44,043,564	1.01%
2024-12-04	16.29	16.29	15.78	15.89	15.19	qfq	3,422,222	54,804,016	-2.63%
2024-12-03	16.35	16.36	16.00	16.32	15.60	qfq	4,030,015	65,142,691	-0.12%
2024-12-02	16.40	16.69	16.29	16.34	15.62	qfq	4,468,646	73,498,943	0.93%
2024-11-29	15.96	16.44	15.83	16.19	15.47	qfq	3,374,967	54,615,209	1.44%
2024-11-28	16.00	16.06	15.87	15.96	15.26	qfq	2,581,269	41,172,756	-0.37%
2024-11-27	15.64	16.04	15.35	16.02	15.31	qfq	3,283,388	51,493,649	2.36%
2024-11-26	15.70	16.02	15.58	15.65	14.96	qfq	2,594,242	40,955,056	-0.76%
2024-11-25	15.61	15.88	15.49	15.77	15.07	qfq	3,153,582	49,449,691	1.55%
2024-11-22	16.52	16.53	15.52	15.53	14.84	qfq	5,593,257	89,246,304	-5.94%
2024-11-21	16.73	16.85	16.35	16.51	15.78	qfq	3,190,509	52,912,620	-1.20%
2024-11-20	16.60	16.86	16.46	16.71	15.97	qfq	4,157,387	69,290,181	0.36%
2024-11-19	16.23	16.68	16.21	16.65	15.91	qfq	3,341,928	54,902,298	2.02%
2024-11-18	16.66	16.75	16.24	16.32	15.60	qfq	4,262,562	70,132,969	-1.03%
2024-11-15	16.67	17.09	16.49	16.49	15.76	qfq	5,005,147	83,832,033	-1.38%
2024-11-14	17.43	17.43	16.66	16.72	15.98	qfq	6,745,901	114,620,480	-4.13%
2024-11-13	17.32	17.66	17.10	17.44	16.67	qfq	5,654,531	97,923,768	-0.11%
2024-11-12	17.47	18.05	17.36	17.46	16.69	qfq	8,408,101	149,160,410	-0.06%
2024-11-11	17.00	17.48	16.91	17.47	16.70	qfq	7,157,132	122,894,913	1.98%
2024-11-08	17.48	17.55	17.05	17.13	16.37	qfq	6,089,435	105,370,821	-0.70%
2024-11-07	16.89	17.30	16.80	17.25	16.49	qfq	5,261,905	90,126,390	2.07%
2024-11-06	17.35	17.38	16.82	16.90	16.15	qfq	6,738,110	114,930,435	-1.92%
2024-11-05	16.80	17.29	16.69	17.23	16.47	qfq	6,885,954	117,551,328	3.05%
2024-11-04	16.61	16.78	16.41	16.72	15.98	qfq	4,950,603	82,173,206	2.08%
2024-11-01	16.66	16.86	16.33	16.38	15.66	qfq	5,511,220	91,280,805	-2.50%
2024-10-31	16.98	16.98	16.52	16.80	16.06	qfq	8,566,219	142,908,382	-2.21%
2024-10-30	16.17	17.35	15.92	17.18	16.42	qfq	11,532,374	190,384,724	5.85%
2024-10-29	16.85	17.25	16.14	16.23	15.51	qfq	10,508,632	175,380,161	-1.58%
2024-10-28	16.40	16.49	16.06	16.49	15.76	qfq	4,609,772	75,203,092	0.86%
2024-10-25	15.63	16.49	15.63	16.35	15.63	qfq	5,976,140	96,493,207	3.74%
2024-10-24	15.64	15.99	15.64	15.76	15.06	qfq	4,131,139	65,262,333	-0.06%
2024-10-23	15.70	16.02	15.51	15.77	15.07	qfq	5,801,688	91,362,465	0.90%
2024-10-22	15.38	15.69	15.17	15.63	14.94	qfq	5,633,428	87,194,232	1.69%
2024-10-21	15.40	15.83	15.19	15.37	14.69	qfq	7,627,963	117,998,148	0.00%
2024-10-18	14.69	15.82	14.63	15.37	14.69	qfq	7,638,432	116,146,677	4.42%
2024-10-17	14.98	15.30	14.69	14.72	14.07	qfq	4,157,451	62,304,499	-1.21%
2024-10-16	14.88	15.28	14.73	14.90	14.24	qfq	3,722,836	55,796,214	-1.19%
2024-10-15	15.60	15.90	15.07	15.08	14.41	qfq	5,374,049	82,914,759	-3.58%
2024-10-14	15.62	15.85	14.88	15.64	14.95	qfq	5,538,075	85,161,322	1.23%
2024-10-11	16.40	16.40	15.22	15.45	14.77	qfq	7,860,392	122,199,334	-5.91%
2024-10-10	16.39	17.13	15.93	16.42	15.69	qfq	9,069,298	149,864,157	0.18%
2024-10-09	18.15	18.40	16.11	16.39	15.67	qfq	14,452,922	247,526,811	-13.51%
2024-10-08	19.66	19.77	17.40	18.95	18.11	qfq	12,679,129	237,066,601	11.27%
2024-09-30	15.65	17.28	15.31	17.03	16.28	qfq	14,243,765	231,474,668	14.76%
2024-09-27	14.07	14.84	14.07	14.84	14.18	qfq	3,850,522	55,646,028	6.76%
2024-09-26	13.15	13.95	12.81	13.90	13.29	qfq	7,639,194	101,980,587	6.03%
2024-09-25	13.12	13.50	13.08	13.11	12.53	qfq	5,137,762	68,322,570	0.46%
2024-09-24	12.60	13.14	12.50	13.05	12.47	qfq	6,071,560	78,260,477	4.07%
2024-09-23	12.44	12.64	12.36	12.54	11.99	qfq	2,618,727	32,720,424	0.64%
2024-09-20	12.82	12.90	12.27	12.46	11.91	qfq	4,824,307	60,106,515	-3.26%
2024-09-19	12.69	13.11	12.52	12.88	12.31	qfq	4,365,356	56,092,002	1.90%
2024-09-18	12.89	13.00	12.46	12.64	12.08	qfq	3,812,612	48,230,903	-2.77%
2024-09-13	13.36	13.40	12.96	13.00	12.43	qfq	3,245,288	42,584,930	-2.99%
2024-09-12	13.54	13.77	13.28	13.40	12.81	qfq	5,112,112	68,975,613	-1.54%
2024-09-11	13.46	13.84	13.13	13.61	13.01	qfq	9,013,402	122,280,884	5.10%
2024-09-10	12.78	13.09	12.68	12.95	12.38	qfq	3,528,766	45,425,652	1.33%
2024-09-09	12.81	13.06	12.68	12.78	12.22	qfq	5,564,499	71,529,934	0.47%
2024-09-06	13.53	13.57	12.70	12.72	12.16	qfq	4,953,516	64,087,324	-5.36%
2024-09-05	13.30	13.54	13.29	13.44	12.85	qfq	2,695,645	36,180,052	1.36%
2024-09-04	12.98	13.52	12.95	13.26	12.67	qfq	3,767,043	50,103,577	1.53%
2024-09-03	12.85	13.31	12.77	13.06	12.48	qfq	3,526,642	46,166,927	1.87%
2024-09-02	13.39	13.50	12.80	12.82	12.25	qfq	5,692,852	74,310,294	-4.68%
2024-08-30	13.06	13.68	12.96	13.45	12.86	qfq	5,651,592	76,154,977	2.44%
2024-08-29	12.97	13.26	12.82	13.13	12.55	qfq	6,155,425	80,661,106	1.39%
2024-08-28	13.60	13.63	12.90	12.95	12.38	qfq	6,771,949	89,376,604	-1.82%
2024-08-27	13.11	13.33	12.96	13.19	12.61	qfq	4,270,664	56,159,596	0.84%
2024-08-26	13.65	13.88	13.01	13.08	12.50	qfq	5,027,831	66,767,729	-4.60%
2024-08-23	13.81	13.82	13.59	13.71	13.10	qfq	1,500,644	20,552,368	-0.29%
2024-08-22	13.90	14.12	13.61	13.75	13.14	qfq	3,241,957	44,583,749	-1.57%
2024-08-21	13.93	14.10	13.89	13.97	13.35	qfq	1,434,440	20,030,948	0.07%
2024-08-20	14.50	14.50	13.92	13.96	13.34	qfq	2,731,020	38,415,627	-2.99%
2024-08-19	14.40	14.79	14.35	14.39	13.75	qfq	2,445,743	35,561,635	-0.07%
2024-08-16	14.53	14.57	14.23	14.40	13.76	qfq	3,678,159	52,807,637	-1.17%
2024-08-15	14.72	15.15	14.38	14.57	13.93	qfq	4,370,154	64,150,459	-0.82%
2024-08-14	15.35	15.35	14.68	14.69	14.04	qfq	2,716,760	40,336,124	-4.42%
2024-08-13	15.63	15.70	15.13	15.37	14.69	qfq	2,065,284	31,590,781	-1.60%
2024-08-12	15.64	15.95	15.47	15.62	14.93	qfq	3,127,923	49,132,037	0.45%
2024-08-09	15.87	16.07	15.54	15.55	14.86	qfq	2,350,548	36,899,844	-2.08%
2024-08-08	15.58	16.07	15.40	15.88	15.18	qfq	2,652,789	41,893,654	1.93%
2024-08-07	15.72	15.75	15.33	15.58	14.89	qfq	1,569,509	24,413,695	-0.51%
2024-08-06	15.33	15.88	15.33	15.66	14.97	qfq	2,142,318	33,504,413	2.35%
2024-08-05	15.10	15.82	15.10	15.30	14.62	qfq	4,739,067	73,477,035	0.39%
2024-08-02	15.28	15.70	15.22	15.24	14.57	qfq	2,451,021	37,806,255	-0.52%
2024-08-01	15.69	15.93	15.08	15.32	14.64	qfq	3,148,127	48,410,317	-2.30%
2024-07-31	14.70	15.69	14.61	15.68	14.99	qfq	3,424,566	52,723,196	5.73%
2024-07-30	14.64	14.95	14.38	14.83	14.17	qfq	2,197,374	32,334,374	0.68%
2024-07-29	15.11	15.11	14.65	14.73	14.08	qfq	2,112,541	31,181,534	-2.19%
2024-07-26	15.18	15.43	14.80	15.06	14.39	qfq	2,722,822	41,005,727	0.40%
2024-07-25	15.00	15.30	14.81	15.00	14.34	qfq	1,953,699	29,361,835	-0.40%
2024-07-24	15.37	15.37	14.90	15.06	14.39	qfq	2,304,249	34,734,607	-1.31%
2024-07-23	16.07	16.18	15.26	15.26	14.59	qfq	4,416,206	68,317,129	-5.22%
2024-07-22	16.15	16.33	15.91	16.10	15.39	qfq	2,783,713	44,944,271	-0.12%
2024-07-19	16.20	16.23	15.68	16.12	15.41	qfq	3,710,872	59,287,135	0.25%
2024-07-18	15.82	16.20	15.53	16.08	15.37	qfq	3,657,621	58,364,856	1.90%
2024-07-17	15.60	15.94	15.28	15.78	15.08	qfq	4,031,266	62,725,845	1.74%
2024-07-16	15.73	15.76	15.21	15.51	14.82	qfq	3,752,090	57,793,957	-1.34%
2024-07-15	16.51	16.54	15.63	15.72	15.03	qfq	3,820,927	60,906,536	-5.19%
2024-07-12	16.32	16.66	16.32	16.58	15.85	qfq	1,899,364	31,343,777	1.16%
2024-07-11	16.06	16.49	15.80	16.39	15.67	qfq	2,711,662	43,991,459	3.87%
2024-07-10	15.97	16.09	15.63	15.78	15.08	qfq	2,471,689	39,152,968	-0.82%
2024-07-09	15.85	16.03	15.50	15.91	15.21	qfq	2,141,903	33,781,530	0.51%
2024-07-08	16.33	16.48	15.73	15.83	15.13	qfq	2,662,434	42,556,439	-4.00%
2024-07-05	15.69	16.59	15.61	16.49	15.76	qfq	2,508,929	40,410,228	5.23%
2024-07-04	16.02	16.10	15.58	15.67	14.98	qfq	1,989,811	31,518,459	-2.00%
2024-07-03	16.02	16.30	15.97	15.99	15.28	qfq	3,552,242	57,334,936	-0.81%
2024-07-02	16.35	16.48	15.91	16.12	15.41	qfq	4,082,358	65,972,788	-1.89%
2024-07-01	16.34	16.56	15.81	16.43	15.70	qfq	3,869,910	62,642,991	1.05%
2024-06-28	16.16	16.79	16.06	16.26	15.54	qfq	3,675,163	60,580,030	0.56%
2024-06-27	16.70	16.73	16.13	16.17	15.46	qfq	2,514,046	41,091,478	-2.88%
2024-06-26	16.13	16.75	16.07	16.65	15.91	qfq	2,802,372	46,088,462	3.29%
2024-06-25	16.49	16.62	16.02	16.12	15.41	qfq	3,697,633	60,100,919	-2.42%
2024-06-24	17.29	17.33	16.40	16.52	15.79	qfq	2,846,377	47,850,736	-4.78%
2024-06-21	17.67	17.67	17.22	17.35	16.58	qfq	1,567,491	27,254,157	0.12%
2024-06-20	17.52	17.72	17.32	17.33	16.56	qfq	3,730,334	65,186,298	-0.97%
2024-06-19	18.18	18.22	17.42	17.50	16.73	qfq	4,701,972	82,975,811	-3.74%
2024-06-18	18.20	18.53	18.05	18.18	17.38	qfq	2,309,592	42,181,894	0.33%
2024-06-17	17.70	18.38	17.53	18.12	17.32	qfq	3,133,612	56,650,822	2.55%
2024-06-14	18.29	18.29	17.40	17.67	16.89	qfq	5,484,586	97,378,737	-3.76%
2024-06-13	18.40	18.57	17.59	18.36	17.55	qfq	5,736,101	104,694,425	-3.82%
2024-06-12	19.10	19.60	19.00	19.09	18.25	qfq	2,620,705	50,561,822	-0.10%
2024-06-11	18.57	19.14	18.37	19.11	18.27	qfq	2,798,307	52,468,845	2.85%
2024-06-07	19.06	19.20	18.44	18.58	17.76	qfq	2,474,840	46,313,041	-2.11%
2024-06-06	19.45	19.60	18.94	18.98	18.14	qfq	3,713,118	71,439,956	-2.32%
2024-06-05	19.32	19.82	19.22	19.43	18.57	qfq	2,266,319	44,275,889	-0.10%
2024-06-04	18.91	19.57	18.91	19.45	18.59	qfq	1,940,606	37,320,180	2.10%
2024-06-03	19.25	19.25	18.81	19.05	18.21	qfq	1,906,645	36,157,182	-0.26%
2024-05-31	19.10	19.28	18.94	19.10	18.26	qfq	1,645,308	31,459,311	0.84%
2024-05-30	19.00	19.19	18.81	18.94	18.10	qfq	1,290,091	24,457,357	-0.42%
2024-05-29	19.10	19.25	18.86	19.02	18.18	qfq	1,483,364	28,242,661	0.37%
2024-05-28	19.01	19.33	18.70	18.95	18.11	qfq	2,131,160	40,524,427	-0.32%
2024-05-27	19.01	19.18	18.45	19.01	18.17	qfq	3,336,626	62,582,203	0.42%
2024-05-24	19.59	19.66	18.90	18.93	18.09	qfq	4,332,248	83,080,547	-2.82%
2024-05-23	19.81	19.87	19.35	19.48	18.62	qfq	2,914,124	56,924,803	-2.06%
2024-05-22	20.56	20.80	19.76	19.89	19.01	qfq	3,208,661	64,120,883	-1.63%
2024-05-21	20.45	20.45	20.06	20.22	19.33	qfq	2,823,170	57,087,109	-1.08%
2024-05-20	20.50	21.04	20.30	20.44	19.54	qfq	4,280,744	88,196,736	-1.02%
2024-05-17	20.54	21.10	20.10	20.65	19.74	qfq	5,838,479	119,484,340	-0.10%
2024-05-16	19.82	20.77	19.56	20.67	19.76	qfq	6,702,117	135,907,165	4.13%
2024-05-15	19.85	20.49	19.81	19.85	18.97	qfq	4,597,041	92,531,371	0.00%
2024-05-14	19.59	20.15	19.47	19.85	18.97	qfq	2,451,615	48,801,264	1.95%
2024-05-13	19.60	19.99	19.40	19.47	18.61	qfq	2,675,618	52,652,134	-1.62%
2024-05-10	19.80	20.17	19.70	19.79	18.92	qfq	3,038,478	60,455,747	-1.05%
2024-05-09	19.20	20.10	19.20	20.00	19.12	qfq	5,190,235	103,158,898	3.09%
2024-05-08	19.63	20.16	19.33	19.40	18.54	qfq	3,227,094	63,435,617	-1.17%
2024-05-07	19.82	20.23	19.58	19.63	18.76	qfq	2,382,967	47,224,279	-0.86%
2024-05-06	19.38	19.94	19.16	19.80	18.93	qfq	3,246,471	63,710,977	2.75%
2024-04-30	19.78	19.79	19.26	19.27	18.15	qfq	3,488,318	67,903,781	-2.97%
2024-04-29	19.74	20.18	19.56	19.86	18.71	qfq	4,961,943	98,574,179	0.56%
2024-04-26	18.97	20.15	18.97	19.75	18.60	qfq	4,207,562	82,781,770	4.28%
2024-04-25	18.58	19.23	18.58	18.94	17.84	qfq	2,842,962	53,931,670	0.74%
2024-04-24	18.75	18.94	18.31	18.80	17.71	qfq	2,433,534	45,334,134	1.18%
2024-04-23	17.91	18.75	17.86	18.58	17.50	qfq	3,730,517	68,447,697	4.79%
2024-04-22	17.51	18.08	17.22	17.73	16.70	qfq	2,423,228	43,088,704	1.14%
2024-04-19	17.46	17.71	17.07	17.53	16.51	qfq	2,669,757	46,362,246	0.40%
2024-04-18	17.63	17.93	17.01	17.46	16.45	qfq	2,199,973	38,638,391	-0.80%
2024-04-17	17.43	17.93	17.40	17.60	16.58	qfq	2,687,972	47,394,954	1.03%
2024-04-16	17.65	18.13	17.36	17.42	16.41	qfq	2,970,813	52,397,312	-2.74%
2024-04-15	17.90	18.62	17.65	17.91	16.87	qfq	3,403,962	61,891,748	-0.22%
2024-04-12	18.42	18.49	17.86	17.95	16.91	qfq	3,659,599	66,047,545	-1.97%
2024-04-11	18.02	18.71	17.82	18.31	17.25	qfq	4,789,136	88,066,217	1.61%
2024-04-10	18.58	18.58	17.94	18.02	16.97	qfq	2,569,064	46,562,848	-3.12%
2024-04-09	17.74	18.66	17.65	18.60	17.52	qfq	3,650,634	66,468,679	4.97%
2024-04-08	18.19	18.29	17.71	17.72	16.69	qfq	2,682,025	47,935,379	-2.37%
2024-04-03	18.51	18.63	17.93	18.15	17.10	qfq	3,152,213	57,449,084	-1.89%
2024-04-02	18.56	18.73	18.13	18.50	17.42	qfq	3,154,900	58,086,814	-0.27%
2024-04-01	18.18	18.73	17.71	18.55	17.47	qfq	5,531,729	101,243,539	2.54%
2024-03-29	17.24	18.24	16.92	18.09	17.04	qfq	8,936,332	157,539,934	4.93%
2024-03-28	16.74	17.55	16.43	17.24	16.24	qfq	8,819,852	150,192,066	3.17%
2024-03-27	17.20	17.39	16.70	16.71	15.74	qfq	5,201,704	88,302,350	-3.19%
2024-03-26	17.33	17.58	17.13	17.26	16.26	qfq	3,295,296	57,212,990	-0.23%
2024-03-25	18.63	18.67	17.26	17.30	16.29	qfq	7,752,059	138,337,951	-8.13%
2024-03-22	18.25	19.10	18.16	18.83	17.74	qfq	7,077,071	132,183,421	3.29%
2024-03-21	18.69	18.73	18.08	18.23	17.17	qfq	4,303,254	78,678,699	-1.99%
2024-03-20	18.88	19.11	18.47	18.60	17.52	qfq	4,333,627	80,679,152	-1.74%
2024-03-19	19.33	19.60	18.87	18.93	17.83	qfq	3,077,364	58,981,345	-2.07%
2024-03-18	18.91	19.36	18.80	19.33	18.21	qfq	3,522,169	67,075,557	2.60%
2024-03-15	18.91	19.30	18.61	18.84	17.75	qfq	2,172,383	40,960,040	-1.00%
2024-03-14	19.55	19.73	18.80	19.03	17.92	qfq	2,387,007	45,831,666	-1.35%
2024-03-13	19.20	19.73	19.18	19.29	18.17	qfq	2,050,949	39,716,806	-0.46%
2024-03-12	19.19	19.56	18.89	19.38	18.25	qfq	2,109,708	40,785,132	1.10%
2024-03-11	18.10	19.22	17.80	19.17	18.06	qfq	3,587,983	67,301,842	5.97%
2024-03-08	18.02	18.25	17.77	18.09	17.04	qfq	2,514,436	45,156,304	0.06%
2024-03-07	18.61	18.71	18.08	18.08	17.03	qfq	1,915,790	35,074,968	-2.90%
2024-03-06	18.79	18.96	18.23	18.62	17.54	qfq	1,817,633	33,840,935	-0.90%
2024-03-05	18.88	19.21	18.52	18.79	17.70	qfq	2,633,835	49,368,427	-1.47%
2024-03-04	18.50	19.24	18.50	19.07	17.96	qfq	3,168,305	60,121,757	2.25%
2024-03-01	18.65	18.78	18.45	18.65	17.57	qfq	2,407,439	44,808,241	0.05%
2024-02-29	17.84	18.69	17.84	18.64	17.56	qfq	2,829,058	51,868,453	3.50%
2024-02-28	18.85	19.22	18.01	18.01	16.96	qfq	4,108,891	76,953,121	-3.84%
2024-02-27	18.70	18.85	18.40	18.73	17.64	qfq	3,172,511	59,158,988	-0.69%
2024-02-26	18.95	19.22	18.51	18.86	17.76	qfq	4,701,993	88,767,384	-1.77%
2024-02-23	19.08	19.34	18.39	19.20	18.08	qfq	7,293,879	137,359,640	4.40%
2024-02-22	17.82	18.66	17.82	18.39	17.32	qfq	4,014,593	73,227,089	3.31%
2024-02-21	17.98	18.44	17.46	17.80	16.77	qfq	3,660,233	65,871,097	-0.45%
2024-02-20	17.80	18.27	17.55	17.88	16.84	qfq	3,176,580	56,643,485	-0.17%
2024-02-19	18.29	18.38	17.53	17.91	16.87	qfq	4,512,778	80,877,975	-2.02%
2024-02-08	17.49	18.72	17.26	18.28	17.22	qfq	7,529,344	137,230,365	5.06%
2024-02-07	16.14	17.60	16.14	17.40	16.39	qfq	7,267,081	124,653,407	7.41%
2024-02-06	15.00	16.80	14.69	16.20	15.26	qfq	6,003,486	96,182,439	7.07%
2024-02-05	15.50	15.80	14.00	15.13	14.25	qfq	6,442,910	95,637,229	-2.83%
2024-02-02	16.69	16.69	15.00	15.57	14.67	qfq	6,532,083	103,135,344	-5.52%
2024-02-01	16.60	17.19	16.31	16.48	15.52	qfq	3,766,199	62,474,810	-1.49%
2024-01-31	17.20	17.55	16.67	16.73	15.76	qfq	2,008,157	34,069,010	-3.01%
2024-01-30	17.84	18.03	17.21	17.25	16.25	qfq	2,381,058	41,839,745	-4.38%
2024-01-29	17.95	18.49	17.95	18.04	16.99	qfq	2,450,631	44,379,929	-0.50%
2024-01-26	18.82	18.86	18.01	18.13	17.08	qfq	3,906,569	71,380,528	-3.56%
2024-01-25	17.87	19.16	17.63	18.80	17.71	qfq	3,864,043	71,822,341	5.20%
2024-01-24	18.21	18.40	17.12	17.87	16.83	qfq	3,291,908	58,162,645	-1.22%
2024-01-23	18.01	18.35	17.82	18.09	17.04	qfq	3,624,363	65,383,809	-0.11%
2024-01-22	18.88	19.07	18.00	18.11	17.06	qfq	3,863,666	71,098,095	-4.13%
2024-01-19	19.50	19.50	18.88	18.89	17.79	qfq	2,302,245	44,085,405	-2.83%
2024-01-18	19.41	19.56	18.92	19.44	18.31	qfq	2,266,391	43,472,401	-0.56%
2024-01-17	20.11	20.31	19.55	19.55	18.41	qfq	2,196,665	43,679,607	-3.17%
2024-01-16	20.07	20.19	19.78	20.19	19.02	qfq	2,763,765	55,229,281	0.55%
2024-01-15	20.06	20.57	19.95	20.08	18.91	qfq	3,860,093	77,696,171	-0.15%
2024-01-12	20.69	20.76	20.07	20.11	18.94	qfq	2,279,177	46,352,306	-2.85%
2024-01-11	20.50	20.89	20.38	20.70	19.50	qfq	2,017,528	41,722,294	0.98%
2024-01-10	20.55	21.10	20.36	20.50	19.31	qfq	2,223,996	46,011,913	-0.87%
2024-01-09	20.03	20.78	20.03	20.68	19.48	qfq	3,035,088	62,274,796	2.27%
2024-01-08	20.65	20.72	20.16	20.22	19.05	qfq	1,966,339	40,140,301	-1.89%
2024-01-05	21.50	21.50	20.50	20.61	19.41	qfq	4,399,908	91,437,619	-4.54%
2024-01-04	21.75	21.75	21.15	21.59	20.34	qfq	2,747,075	58,748,919	-0.69%
2024-01-03	21.53	22.12	21.47	21.74	20.48	qfq	2,625,124	57,085,350	0.42%
2024-01-02	22.53	22.70	21.56	21.65	20.39	qfq	3,551,596	77,748,023	-3.82%
2023-12-29	21.91	22.85	21.91	22.51	21.20	qfq	3,020,290	67,980,094	1.81%
2023-12-28	22.21	22.47	21.93	22.11	20.83	qfq	2,356,600	52,319,332	-0.41%
2023-12-27	22.17	22.40	21.83	22.20	20.91	qfq	1,825,604	40,360,873	0.45%
2023-12-26	22.35	22.36	21.48	22.10	20.82	qfq	2,050,280	44,916,986	-0.99%
2023-12-25	22.15	22.67	22.00	22.32	21.02	qfq	1,318,508	29,382,626	0.95%
2023-12-22	22.58	22.87	21.95	22.11	20.83	qfq	1,674,904	37,309,038	-2.73%
2023-12-21	22.50	22.82	22.11	22.73	21.41	qfq	1,485,984	33,437,895	0.80%
2023-12-20	23.10	23.30	22.50	22.55	21.24	qfq	1,150,013	26,178,676	-1.96%
2023-12-19	22.91	23.05	22.60	23.00	21.66	qfq	1,787,810	40,798,663	0.35%
2023-12-18	22.59	23.20	22.43	22.92	21.59	qfq	2,079,688	47,695,806	1.33%
2023-12-15	23.19	23.19	22.45	22.62	21.31	qfq	1,922,324	43,627,375	-2.20%
2023-12-14	23.47	23.77	22.88	23.13	21.79	qfq	2,302,497	53,474,965	-0.94%
2023-12-13	23.70	23.70	23.27	23.35	21.99	qfq	2,175,831	50,956,888	-0.93%
2023-12-12	24.32	24.32	23.38	23.57	22.20	qfq	2,518,427	59,811,123	-2.20%
2023-12-11	24.34	24.57	23.60	24.10	22.70	qfq	4,045,788	96,712,226	-2.39%
2023-12-08	23.78	24.80	23.63	24.69	23.26	qfq	7,061,898	170,971,801	3.00%
2023-12-07	23.83	24.10	23.55	23.97	22.58	qfq	3,631,643	86,655,722	0.29%
2023-12-06	25.00	25.00	23.50	23.90	22.51	qfq	3,455,810	82,893,510	-1.52%
2023-12-05	24.40	24.72	24.09	24.27	22.86	qfq	2,300,854	55,975,518	-1.02%
2023-12-04	24.38	24.67	24.10	24.52	23.10	qfq	2,010,090	49,038,568	0.25%
2023-12-01	24.59	25.00	23.98	24.46	23.04	qfq	2,755,042	67,006,975	-0.08%
2023-11-30	23.91	24.55	23.63	24.48	23.06	qfq	2,308,647	55,976,520	2.38%
2023-11-29	24.33	24.33	23.84	23.91	22.52	qfq	1,266,963	30,403,034	-1.44%
2023-11-28	24.11	24.56	23.87	24.26	22.85	qfq	1,914,224	46,393,596	0.29%
2023-11-27	23.87	24.30	23.60	24.19	22.78	qfq	1,726,492	41,430,008	1.34%
2023-11-24	23.91	23.96	23.55	23.87	22.48	qfq	1,787,690	42,491,632	-0.17%
2023-11-23	23.23	24.10	22.90	23.91	22.52	qfq	2,357,740	55,307,066	3.91%
2023-11-22	22.80	23.45	22.79	23.01	21.67	qfq	1,730,311	40,027,106	0.79%
2023-11-21	22.90	23.11	22.82	22.83	21.50	qfq	1,655,295	38,028,949	-1.17%
2023-11-20	22.73	23.40	22.60	23.10	21.76	qfq	2,328,049	53,527,949	0.83%
2023-11-17	22.22	22.94	22.05	22.91	21.58	qfq	3,039,766	68,668,892	3.11%
2023-11-16	22.69	22.78	22.07	22.22	20.93	qfq	2,506,896	55,748,237	-2.33%
2023-11-15	23.04	23.07	22.60	22.75	21.43	qfq	1,726,006	39,294,530	-0.48%
2023-11-14	23.00	23.17	22.67	22.86	21.53	qfq	1,680,131	38,452,719	0.22%
2023-11-13	23.12	23.33	22.60	22.81	21.48	qfq	2,255,609	51,508,686	-1.34%
2023-11-10	23.12	23.49	22.94	23.12	21.78	qfq	1,881,882	43,701,001	-0.22%
2023-11-09	23.15	23.46	22.80	23.17	21.82	qfq	2,344,762	54,206,042	-0.34%
2023-11-08	22.52	23.59	22.30	23.25	21.90	qfq	3,612,492	83,559,084	3.24%
2023-11-07	22.64	22.64	22.30	22.52	21.21	qfq	1,995,518	44,917,319	0.13%
2023-11-06	22.04	22.75	21.97	22.49	21.18	qfq	2,839,898	63,608,667	2.55%
2023-11-03	21.95	22.14	21.70	21.93	20.66	qfq	2,982,912	65,381,555	-0.23%
2023-11-02	22.13	22.29	21.72	21.98	20.70	qfq	3,183,689	69,902,134	-0.18%
2023-11-01	21.83	22.28	21.65	22.02	20.74	qfq	3,657,495	80,295,909	0.59%
2023-10-31	21.40	22.00	21.16	21.89	20.62	qfq	3,881,929	84,228,611	1.91%
2023-10-30	20.99	21.80	20.70	21.48	20.23	qfq	4,991,861	106,135,694	1.85%
2023-10-27	19.09	21.39	18.90	21.09	19.86	qfq	6,450,566	131,788,898	10.30%
2023-10-26	18.69	19.35	18.58	19.12	18.01	qfq	3,231,021	61,488,916	1.86%
2023-10-25	19.29	19.93	18.73	18.77	17.68	qfq	5,685,194	109,444,209	1.30%
2023-10-24	18.28	18.62	17.87	18.53	17.45	qfq	2,898,375	53,118,068	0.65%
2023-10-23	18.88	18.89	18.22	18.41	17.34	qfq	1,722,059	31,835,362	-1.81%
2023-10-20	19.21	19.50	18.68	18.75	17.66	qfq	2,062,560	39,082,017	-2.85%
2023-10-19	19.49	19.69	19.12	19.30	18.18	qfq	2,296,265	44,482,910	-1.33%
2023-10-18	19.97	19.97	19.45	19.56	18.42	qfq	1,425,504	28,003,759	-2.05%
2023-10-17	20.00	20.07	19.39	19.97	18.81	qfq	2,256,520	44,569,097	0.25%
2023-10-16	20.35	20.52	19.72	19.92	18.76	qfq	2,448,879	49,048,593	-1.87%
2023-10-13	20.45	20.62	20.13	20.30	19.12	qfq	1,317,254	26,732,455	-0.49%
2023-10-12	20.43	20.80	20.11	20.40	19.21	qfq	2,052,489	41,782,279	-0.63%
2023-10-11	20.24	21.16	20.24	20.53	19.34	qfq	2,106,678	43,625,985	0.98%
2023-10-10	20.93	20.93	20.22	20.33	19.15	qfq	2,129,926	43,544,234	-2.54%
2023-10-09	21.49	21.49	20.69	20.86	19.65	qfq	1,789,687	37,300,355	-2.61%
2023-09-28	21.49	21.55	21.11	21.42	20.18	qfq	2,213,647	47,332,871	0.42%
2023-09-27	21.02	21.61	20.93	21.33	20.09	qfq	2,554,524	54,545,590	1.23%
2023-09-26	21.22	21.58	20.73	21.07	19.85	qfq	3,459,942	73,323,214	0.05%
2023-09-25	20.28	21.15	20.28	21.06	19.84	qfq	2,567,069	53,599,234	2.83%
2023-09-22	20.34	20.55	19.93	20.48	19.29	qfq	2,185,314	44,352,101	1.14%
2023-09-21	20.44	20.63	20.06	20.25	19.07	qfq	1,777,753	35,991,285	-0.83%
2023-09-20	20.66	20.73	20.29	20.42	19.23	qfq	1,966,248	40,139,317	-1.50%
2023-09-19	20.98	21.17	20.52	20.73	19.53	qfq	1,732,743	35,989,474	-0.19%
2023-09-18	20.87	21.10	20.61	20.77	19.56	qfq	2,757,773	57,434,080	-0.91%
2023-09-15	20.50	21.16	20.20	20.96	19.74	qfq	3,271,432	68,024,786	2.24%
2023-09-14	20.81	20.88	20.05	20.50	19.31	qfq	3,160,537	64,389,612	-1.35%
2023-09-13	20.88	21.04	20.46	20.78	19.57	qfq	3,410,090	70,603,829	-0.10%
2023-09-12	20.21	20.98	19.86	20.80	19.59	qfq	3,463,168	71,422,872	3.23%
2023-09-11	19.33	20.44	19.16	20.15	18.98	qfq	3,534,636	71,018,384	4.95%
2023-09-08	18.60	19.29	18.34	19.20	18.08	qfq	3,296,818	62,697,137	3.95%
2023-09-07	18.82	18.86	18.38	18.47	17.40	qfq	2,095,710	38,874,025	-1.81%
2023-09-06	18.85	19.18	18.61	18.81	17.72	qfq	3,449,091	65,167,256	-0.16%
2023-09-05	19.15	19.49	18.60	18.84	17.75	qfq	4,382,791	82,940,849	-1.98%
2023-09-04	20.45	20.64	19.10	19.22	18.10	qfq	5,019,089	97,888,254	-6.20%
2023-09-01	20.81	20.99	20.42	20.49	19.30	qfq	1,422,961	29,327,811	-2.38%
2023-08-31	20.78	21.26	20.73	20.99	19.77	qfq	2,779,032	58,259,361	0.43%
2023-08-30	20.33	21.19	20.19	20.90	19.69	qfq	2,893,017	60,245,631	3.06%
2023-08-29	19.26	20.30	19.23	20.28	19.10	qfq	3,670,593	73,393,516	4.21%
2023-08-28	20.25	20.33	18.91	19.46	18.33	qfq	5,226,790	102,564,130	0.67%
2023-08-25	20.18	20.18	19.20	19.33	18.21	qfq	2,623,232	51,423,766	-4.16%
2023-08-24	20.13	20.31	19.70	20.17	19.00	qfq	2,384,027	47,813,730	1.36%
2023-08-23	20.17	20.55	19.80	19.90	18.74	qfq	2,606,351	52,556,487	0.05%
2023-08-22	20.06	20.27	19.60	19.89	18.73	qfq	2,170,385	43,084,328	-0.55%
2023-08-21	20.10	20.53	19.97	20.00	18.84	qfq	2,172,520	43,946,212	-0.89%
2023-08-18	20.27	20.61	20.16	20.18	19.01	qfq	1,945,767	39,602,402	-1.13%
2023-08-17	20.42	20.50	20.00	20.41	19.22	qfq	1,444,053	29,351,706	0.05%
2023-08-16	20.85	21.09	20.39	20.40	19.21	qfq	1,167,886	24,137,896	-1.92%
2023-08-15	20.41	21.04	20.40	20.80	19.59	qfq	3,007,259	62,321,993	0.97%
2023-08-14	20.39	20.65	19.98	20.60	19.40	qfq	2,721,125	55,471,509	1.08%
2023-08-11	19.85	20.53	19.78	20.38	19.20	qfq	2,617,852	53,380,832	2.05%
2023-08-10	19.94	20.22	19.77	19.97	18.81	qfq	1,754,609	35,141,672	0.55%
2023-08-09	19.73	20.20	19.40	19.86	18.71	qfq	2,932,232	58,194,804	1.22%
2023-08-08	19.15	19.72	18.91	19.62	18.48	qfq	2,092,005	40,616,153	3.05%
2023-08-07	19.81	19.81	18.89	19.04	17.93	qfq	3,484,140	66,503,563	-3.35%
2023-08-04	20.08	20.08	19.26	19.70	18.56	qfq	3,355,858	65,914,406	-0.96%
2023-08-03	19.88	20.27	19.72	19.89	18.73	qfq	3,156,515	62,976,404	-0.45%
2023-08-02	21.33	21.33	19.87	19.98	18.82	qfq	6,380,363	129,266,621	-4.63%
2023-08-01	21.60	21.70	20.95	20.95	19.73	qfq	3,049,573	64,658,891	-3.01%
2023-07-31	22.80	22.83	21.30	21.60	20.34	qfq	4,977,109	108,283,368	-4.59%
2023-07-28	22.90	23.11	22.54	22.64	21.32	qfq	1,650,798	37,572,665	-1.65%
2023-07-27	23.25	23.57	22.64	23.02	21.68	qfq	2,470,379	56,508,107	-1.50%
2023-07-26	23.15	23.65	23.07	23.37	22.01	qfq	3,031,380	70,738,375	0.60%
2023-07-25	22.73	23.47	22.53	23.23	21.88	qfq	2,114,407	48,575,564	2.70%
2023-07-24	22.35	23.05	21.94	22.62	21.31	qfq	1,672,662	37,890,554	1.57%
2023-07-21	21.97	22.44	21.84	22.27	20.98	qfq	1,422,172	31,494,063	0.86%
2023-07-20	22.20	22.39	21.94	22.08	20.80	qfq	1,383,050	30,693,065	-0.05%
2023-07-19	22.71	23.07	21.91	22.09	20.81	qfq	3,332,540	73,980,429	-2.60%
2023-07-18	22.17	22.83	21.95	22.68	21.36	qfq	2,244,583	50,444,001	2.49%