SECURITY DETAIL · RAW DATA

上海合晶688584.SH

ASSECNYSTOCK

最近收盘价32.342026-07-17

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）29,932,909

成交额（元）1,042,366,345

日线记录586

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 2 条

复权因子 586 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
2025-06-11	2025-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-16	2024-07-22	cash_dividend	0.29847	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 586 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	35.73	37.70	32.00	32.34	32.34	qfq	29,932,909	1,042,366,345	-10.54%
2026-07-16	38.59	39.34	35.67	36.15	36.15	qfq	24,993,633	934,734,057	-8.20%
2026-07-15	43.25	44.44	38.38	39.38	39.38	qfq	26,556,604	1,063,267,996	-7.12%
2026-07-14	43.94	45.98	38.99	42.40	42.40	qfq	40,032,839	1,670,721,019	-8.32%
2026-07-13	43.30	49.86	43.30	46.25	46.25	qfq	42,115,858	1,984,759,071	6.62%
2026-07-10	44.00	48.32	43.18	43.38	43.38	qfq	55,180,243	2,517,332,461	7.72%
2026-07-09	33.55	40.27	33.55	40.27	40.27	qfq	28,365,644	1,075,829,371	19.99%
2026-07-08	35.00	37.51	32.89	33.56	33.56	qfq	24,663,431	846,153,485	-6.02%
2026-07-07	30.50	35.81	30.38	35.71	35.71	qfq	33,368,292	1,139,623,041	15.31%
2026-07-06	32.59	33.20	29.62	30.97	30.97	qfq	20,566,741	639,787,851	-3.07%
2026-07-03	35.46	35.65	31.81	31.95	31.95	qfq	31,478,295	1,047,360,759	-9.95%
2026-07-02	36.33	38.83	34.38	35.48	35.48	qfq	30,447,955	1,113,910,683	-6.88%
2026-07-01	35.30	40.28	35.21	38.10	38.10	qfq	36,988,556	1,408,418,197	5.98%
2026-06-30	35.45	37.00	34.60	35.95	35.95	qfq	32,965,891	1,173,096,649	0.42%
2026-06-29	35.33	36.32	33.41	35.80	35.80	qfq	43,686,752	1,531,033,896	5.67%
2026-06-26	29.50	34.80	29.50	33.88	33.88	qfq	42,187,462	1,406,999,636	15.99%
2026-06-25	29.85	30.39	28.88	29.21	29.21	qfq	22,378,348	660,803,504	-2.24%
2026-06-24	29.41	30.36	28.50	29.88	29.88	qfq	20,850,570	615,925,835	0.10%
2026-06-23	29.30	30.45	28.40	29.85	29.85	qfq	19,195,894	567,075,762	-0.27%
2026-06-22	30.19	30.47	29.12	29.93	29.93	qfq	23,121,494	689,598,094	0.20%
2026-06-18	30.00	30.93	29.71	29.87	29.87	qfq	25,427,668	767,454,353	-1.81%
2026-06-17	28.67	30.48	28.60	30.42	30.42	qfq	28,894,435	863,336,836	2.87%
2026-06-16	28.79	29.80	28.51	29.57	29.57	qfq	24,499,515	718,448,803	2.11%
2026-06-15	27.82	29.33	26.32	28.96	28.96	qfq	23,384,411	660,902,025	6.20%
2026-06-12	29.87	30.50	26.82	27.27	27.27	qfq	28,696,057	814,811,021	-4.92%
2026-06-11	28.79	29.50	28.30	28.68	28.68	qfq	21,042,240	605,812,478	-0.90%
2026-06-10	28.00	30.19	27.97	28.94	28.94	qfq	31,665,026	923,963,322	-0.62%
2026-06-09	25.05	29.30	25.05	29.12	29.12	qfq	31,180,617	860,440,083	17.89%
2026-06-08	23.90	26.27	23.90	24.70	24.70	qfq	14,644,843	366,633,616	-3.63%
2026-06-05	26.07	26.96	24.83	25.63	25.63	qfq	16,572,519	429,663,087	-3.47%
2026-06-04	24.50	27.37	24.20	26.55	26.55	qfq	20,880,325	544,880,029	5.78%
2026-06-03	24.45	26.09	24.20	25.10	25.10	qfq	18,625,327	474,254,388	2.87%
2026-06-02	25.99	25.99	24.31	24.40	24.40	qfq	16,264,424	403,790,489	-4.13%
2026-06-01	26.29	26.78	24.80	25.45	25.45	qfq	17,259,915	442,963,498	-1.74%
2026-05-29	28.50	28.90	25.58	25.90	25.90	qfq	26,613,698	715,422,105	-8.74%
2026-05-28	26.10	29.21	25.87	28.38	28.38	qfq	34,098,089	960,564,931	5.74%
2026-05-27	26.43	27.65	25.86	26.84	26.84	qfq	24,311,651	646,340,377	1.67%
2026-05-26	27.33	27.38	25.76	26.40	26.40	qfq	21,523,648	565,853,776	-4.80%
2026-05-25	26.40	28.19	25.60	27.73	27.73	qfq	31,775,458	859,598,895	4.05%
2026-05-22	27.10	27.17	26.18	26.65	26.65	qfq	30,715,201	818,954,520	-0.93%
2026-05-21	30.87	31.18	26.81	26.90	26.90	qfq	53,214,739	1,543,014,942	-16.36%
2026-05-20	27.16	32.16	26.94	32.16	32.16	qfq	39,910,050	1,226,295,152	20.00%
2026-05-19	25.00	26.94	23.88	26.80	26.80	qfq	25,612,181	656,248,921	6.39%
2026-05-18	25.75	26.66	24.90	25.19	25.19	qfq	20,010,121	511,891,039	-2.17%
2026-05-15	26.30	26.93	25.40	25.75	25.75	qfq	14,287,228	372,953,763	-1.94%
2026-05-14	27.04	27.20	26.20	26.26	26.26	qfq	16,143,834	430,297,339	-3.67%
2026-05-13	26.82	27.60	26.67	27.26	27.26	qfq	18,204,742	494,536,673	-1.66%
2026-05-12	28.10	29.27	26.77	27.72	27.72	qfq	21,019,878	587,127,931	-0.43%
2026-05-11	26.00	28.18	25.62	27.84	27.84	qfq	32,499,298	878,794,863	6.67%
2026-05-08	24.50	26.69	24.07	26.10	26.10	qfq	29,520,799	760,011,874	4.86%
2026-05-07	24.00	24.94	23.51	24.89	24.89	qfq	30,300,590	736,439,710	0.16%
2026-05-06	21.11	24.85	20.89	24.85	24.85	qfq	33,449,859	797,537,732	19.99%
2026-04-30	20.05	20.97	20.00	20.71	20.71	qfq	6,321,481	129,242,047	1.57%
2026-04-29	20.60	20.60	20.02	20.39	20.39	qfq	4,228,242	85,959,534	-0.59%
2026-04-28	20.95	20.97	20.37	20.51	20.51	qfq	4,578,403	94,470,326	-2.47%
2026-04-27	20.65	21.15	20.51	21.03	21.03	qfq	5,199,338	108,849,553	2.19%
2026-04-24	20.58	20.80	20.47	20.58	20.58	qfq	4,261,281	87,819,301	-0.10%
2026-04-23	20.69	21.30	20.53	20.60	20.60	qfq	5,297,865	110,152,999	-0.77%
2026-04-22	20.68	21.09	20.30	20.76	20.76	qfq	4,942,479	102,248,219	1.17%
2026-04-21	20.80	20.80	20.31	20.52	20.52	qfq	3,304,920	67,641,112	-1.01%
2026-04-20	20.43	20.85	20.22	20.73	20.73	qfq	4,660,593	96,271,452	1.82%
2026-04-17	20.14	20.49	20.03	20.36	20.36	qfq	3,422,575	69,525,807	0.94%
2026-04-16	20.00	20.30	19.89	20.17	20.17	qfq	2,642,957	53,114,025	1.15%
2026-04-15	20.16	20.47	19.91	19.94	19.94	qfq	4,130,486	83,284,193	-0.30%
2026-04-14	19.88	20.10	19.79	20.00	20.00	qfq	3,427,105	68,385,391	1.57%
2026-04-13	19.75	19.95	19.58	19.69	19.69	qfq	2,538,373	50,232,532	-0.30%
2026-04-10	19.66	20.13	19.66	19.75	19.75	qfq	3,032,222	60,432,427	0.77%
2026-04-09	19.76	19.90	19.54	19.60	19.60	qfq	2,919,189	57,465,168	-1.61%
2026-04-08	19.13	19.95	19.13	19.92	19.92	qfq	4,776,685	93,749,738	6.47%
2026-04-07	18.82	19.04	18.70	18.71	18.71	qfq	2,176,330	41,117,313	0.05%
2026-04-03	18.89	19.10	18.61	18.70	18.70	qfq	1,891,554	35,503,253	-0.95%
2026-04-02	19.28	19.28	18.73	18.88	18.88	qfq	2,558,953	48,625,498	-2.28%
2026-04-01	19.25	19.50	19.03	19.32	19.32	qfq	2,694,312	51,929,397	2.60%
2026-03-31	19.16	19.34	18.82	18.83	18.83	qfq	3,030,780	57,907,153	-1.82%
2026-03-30	18.80	19.25	18.61	19.18	19.18	qfq	3,353,859	63,529,162	0.16%
2026-03-27	18.85	19.32	18.59	19.15	19.15	qfq	2,791,325	53,149,315	1.59%
2026-03-26	19.17	19.17	18.75	18.85	18.85	qfq	2,737,502	51,915,580	-1.67%
2026-03-25	18.82	19.36	18.82	19.17	19.17	qfq	3,347,281	64,139,634	1.86%
2026-03-24	18.55	18.89	18.20	18.82	18.82	qfq	3,329,109	61,539,986	2.90%
2026-03-23	19.17	19.42	18.14	18.29	18.29	qfq	5,188,581	97,156,843	-5.82%
2026-03-20	19.99	20.10	19.41	19.42	19.42	qfq	3,421,240	67,594,852	-2.17%
2026-03-19	20.20	20.22	19.77	19.85	19.85	qfq	3,411,370	68,179,924	-2.46%
2026-03-18	20.18	20.40	19.95	20.35	20.35	qfq	3,456,665	69,760,598	1.09%
2026-03-17	20.88	20.88	20.11	20.13	20.13	qfq	4,382,113	89,469,877	-3.13%
2026-03-16	20.81	21.10	20.11	20.78	20.78	qfq	6,388,128	130,894,817	-1.56%
2026-03-13	21.58	21.60	20.66	21.11	21.11	qfq	7,983,725	168,814,582	-2.27%
2026-03-12	21.93	22.02	21.49	21.60	21.60	qfq	2,919,020	63,309,363	-1.32%
2026-03-11	21.90	22.11	21.77	21.89	21.89	qfq	3,013,935	66,060,431	0.09%
2026-03-10	21.60	21.97	21.51	21.87	21.87	qfq	3,551,270	77,224,810	2.63%
2026-03-09	21.52	21.52	20.68	21.31	21.31	qfq	4,776,089	100,530,913	-1.98%
2026-03-06	21.51	21.92	21.51	21.74	21.74	qfq	2,818,772	61,358,995	0.00%
2026-03-05	21.62	22.33	21.51	21.74	21.74	qfq	5,361,005	116,993,270	2.35%
2026-03-04	21.70	22.18	21.20	21.24	21.24	qfq	4,817,625	103,916,240	-3.06%
2026-03-03	23.36	23.54	21.46	21.91	21.91	qfq	7,555,403	167,668,974	-5.76%
2026-03-02	24.00	24.43	23.23	23.25	23.25	qfq	6,071,667	143,013,510	-4.95%
2026-02-27	24.68	24.75	24.17	24.46	24.46	qfq	4,270,014	104,288,385	-1.57%
2026-02-26	24.52	24.87	24.20	24.85	24.85	qfq	6,330,490	155,378,149	0.85%
2026-02-25	23.45	25.28	23.23	24.64	24.64	qfq	9,771,644	238,020,757	5.98%
2026-02-24	23.48	23.57	23.20	23.25	23.25	qfq	2,955,593	69,101,635	0.00%
2026-02-13	23.45	23.79	23.25	23.25	23.25	qfq	3,454,595	81,280,132	-0.94%
2026-02-12	23.07	23.54	23.07	23.47	23.47	qfq	3,096,409	72,414,086	1.47%
2026-02-11	23.11	23.27	22.92	23.13	23.13	qfq	2,250,398	52,056,738	0.09%
2026-02-10	23.38	23.45	23.11	23.11	23.11	qfq	2,731,467	63,607,625	-1.15%
2026-02-09	22.95	23.42	22.87	23.38	23.38	qfq	3,875,178	89,756,451	3.36%
2026-02-06	22.74	23.08	22.48	22.62	22.62	qfq	2,962,723	67,596,896	-1.18%
2026-02-05	23.11	23.14	22.68	22.89	22.89	qfq	3,043,247	69,622,526	-1.51%
2026-02-04	23.28	23.39	22.92	23.24	23.24	qfq	3,354,675	77,502,987	-0.68%
2026-02-03	23.17	23.49	22.95	23.40	23.40	qfq	3,791,260	88,374,209	1.83%
2026-02-02	24.01	24.28	22.93	22.98	22.98	qfq	5,283,158	123,567,483	-5.16%
2026-01-30	24.12	24.80	23.56	24.23	24.23	qfq	5,125,418	123,694,352	-0.45%
2026-01-29	25.35	25.49	24.26	24.34	24.34	qfq	6,248,400	155,123,835	-4.17%
2026-01-28	25.45	25.78	25.01	25.40	25.40	qfq	6,477,391	164,327,082	-0.43%
2026-01-27	24.53	25.76	24.03	25.51	25.51	qfq	7,395,727	184,710,462	3.24%
2026-01-26	25.03	25.40	24.40	24.71	24.71	qfq	6,880,832	170,658,221	-2.33%
2026-01-23	25.12	25.43	24.82	25.30	25.30	qfq	6,795,136	170,864,896	1.12%
2026-01-22	25.90	26.09	24.88	25.02	25.02	qfq	8,430,536	213,109,330	-2.00%
2026-01-21	25.20	26.00	25.01	25.53	25.53	qfq	9,121,974	233,426,248	0.67%
2026-01-20	25.13	25.95	25.13	25.36	25.36	qfq	8,490,340	216,120,481	0.44%
2026-01-19	26.30	26.58	25.18	25.25	25.25	qfq	12,138,349	309,178,990	-3.29%
2026-01-16	24.13	26.77	24.13	26.11	26.11	qfq	17,595,682	449,936,709	10.54%
2026-01-15	23.08	23.62	22.74	23.62	23.62	qfq	6,358,906	147,373,940	1.94%
2026-01-14	23.12	23.73	22.75	23.17	23.17	qfq	7,367,802	171,510,629	0.61%
2026-01-13	24.02	24.02	22.95	23.03	23.03	qfq	6,463,953	151,066,408	-3.36%
2026-01-12	24.02	24.21	23.50	23.83	23.83	qfq	6,104,132	145,210,207	0.21%
2026-01-09	23.57	23.83	23.32	23.78	23.78	qfq	5,230,167	123,531,664	1.28%
2026-01-08	23.40	23.83	23.26	23.48	23.48	qfq	5,794,022	136,655,640	0.26%
2026-01-07	22.91	23.84	22.79	23.42	23.42	qfq	8,141,602	189,883,611	2.36%
2026-01-06	22.40	22.96	22.40	22.88	22.88	qfq	5,428,110	123,405,841	1.78%
2026-01-05	22.16	22.60	21.99	22.48	22.48	qfq	6,288,010	140,568,858	2.46%
2025-12-31	22.17	22.34	21.93	21.94	21.94	qfq	3,644,794	80,563,726	-0.90%
2025-12-30	22.04	22.30	22.00	22.14	22.14	qfq	3,261,295	72,252,552	0.45%
2025-12-29	22.24	22.38	22.00	22.04	22.04	qfq	3,626,126	80,433,147	-0.85%
2025-12-26	22.38	22.72	22.15	22.23	22.23	qfq	4,386,250	98,286,415	-0.58%
2025-12-25	22.40	22.49	22.20	22.36	22.36	qfq	3,517,632	78,750,116	0.04%
2025-12-24	22.04	22.52	21.95	22.35	22.35	qfq	4,214,756	93,991,487	1.45%
2025-12-23	22.15	22.55	21.90	22.03	22.03	qfq	5,116,893	113,755,809	0.09%
2025-12-22	21.68	22.16	21.57	22.01	22.01	qfq	4,838,071	106,146,531	2.18%
2025-12-19	21.88	21.96	21.51	21.54	21.54	qfq	3,650,053	79,322,796	-1.10%
2025-12-18	21.81	22.09	21.76	21.78	21.78	qfq	3,112,450	68,270,894	-0.73%
2025-12-17	21.62	22.04	21.22	21.94	21.94	qfq	4,476,949	96,959,533	1.76%
2025-12-16	21.80	22.08	21.32	21.56	21.56	qfq	4,620,602	100,313,677	-1.33%
2025-12-15	21.45	22.09	21.45	21.85	21.85	qfq	4,158,341	91,030,537	1.02%
2025-12-12	21.43	21.87	21.30	21.63	21.63	qfq	4,440,011	95,964,126	0.46%
2025-12-11	21.58	21.90	21.49	21.53	21.53	qfq	2,658,939	57,518,349	-0.87%
2025-12-10	21.71	21.89	21.48	21.72	21.72	qfq	2,363,615	51,259,217	-0.50%
2025-12-09	22.09	22.09	21.78	21.83	21.83	qfq	2,113,113	46,283,844	-0.09%
2025-12-08	21.81	22.12	21.77	21.85	21.85	qfq	3,496,283	76,781,681	0.23%
2025-12-05	21.80	21.87	21.38	21.80	21.80	qfq	2,206,942	47,809,988	0.23%
2025-12-04	21.60	21.93	21.31	21.75	21.75	qfq	2,682,576	58,158,249	0.69%
2025-12-03	21.96	22.03	21.55	21.60	21.60	qfq	2,335,754	50,706,754	-1.50%
2025-12-02	21.91	22.29	21.90	21.93	21.93	qfq	2,457,035	54,112,672	-2.27%
2025-12-01	21.92	22.57	21.71	22.44	22.44	qfq	4,182,099	92,721,027	2.75%
2025-11-28	21.74	22.01	21.57	21.84	21.84	qfq	2,510,457	54,729,560	0.46%
2025-11-27	21.69	22.10	21.69	21.74	21.74	qfq	3,096,786	67,781,794	0.46%
2025-11-26	21.60	21.88	21.52	21.64	21.64	qfq	2,654,474	57,522,689	-0.09%
2025-11-25	21.73	22.14	21.64	21.66	21.66	qfq	2,933,272	64,149,029	0.74%
2025-11-24	21.53	21.75	21.18	21.50	21.50	qfq	2,823,505	60,709,473	1.80%
2025-11-21	21.96	22.10	21.08	21.12	21.12	qfq	4,486,745	96,317,266	-3.78%
2025-11-20	22.44	22.49	21.90	21.95	21.95	qfq	3,257,043	71,982,179	-0.95%
2025-11-19	22.13	23.12	22.05	22.16	22.16	qfq	4,429,425	99,469,111	0.14%
2025-11-18	22.16	22.42	22.02	22.13	22.13	qfq	3,360,665	74,620,731	-0.45%
2025-11-17	22.47	22.72	22.16	22.23	22.23	qfq	3,256,293	72,764,062	-1.33%
2025-11-14	22.99	22.99	22.51	22.53	22.53	qfq	3,128,958	71,087,343	-2.43%
2025-11-13	22.92	23.36	22.72	23.09	23.09	qfq	3,248,133	74,963,594	0.61%
2025-11-12	23.15	23.26	22.46	22.95	22.95	qfq	3,855,991	88,120,378	-1.67%
2025-11-11	23.25	23.82	23.21	23.34	23.34	qfq	4,379,865	102,901,673	0.52%
2025-11-10	23.00	23.40	22.77	23.22	23.22	qfq	4,032,195	93,263,478	1.71%
2025-11-07	22.86	23.09	22.48	22.83	22.83	qfq	2,685,386	61,280,459	-0.48%
2025-11-06	22.89	23.20	22.75	22.94	22.94	qfq	3,349,889	76,989,486	0.70%
2025-11-05	22.86	23.17	22.67	22.78	22.78	qfq	3,049,481	69,699,236	-1.60%
2025-11-04	23.69	23.85	22.91	23.15	23.15	qfq	3,598,543	83,811,086	-2.61%
2025-11-03	23.81	23.90	23.06	23.77	23.77	qfq	4,555,156	106,879,276	-0.67%
2025-10-31	24.37	24.40	23.83	23.93	23.93	qfq	3,628,054	87,388,040	-1.12%
2025-10-30	24.80	24.97	24.12	24.20	24.20	qfq	3,895,450	95,018,686	-2.34%
2025-10-29	24.60	24.98	24.45	24.78	24.78	qfq	3,604,419	88,984,770	0.77%
2025-10-28	25.25	25.25	24.51	24.59	24.59	qfq	5,396,726	133,820,741	-2.65%
2025-10-27	24.17	25.49	24.17	25.26	25.26	qfq	8,481,518	212,482,185	4.60%
2025-10-24	23.22	24.26	23.02	24.15	24.15	qfq	5,903,741	140,575,048	5.09%
2025-10-23	23.08	23.08	22.65	22.98	22.98	qfq	2,803,706	64,006,632	-0.86%
2025-10-22	22.81	23.27	22.53	23.18	23.18	qfq	3,661,845	84,003,308	0.78%
2025-10-21	22.77	23.15	22.60	23.00	23.00	qfq	3,475,157	79,831,379	1.86%
2025-10-20	22.65	22.97	22.44	22.58	22.58	qfq	3,377,834	76,560,618	1.48%
2025-10-17	23.46	23.58	22.17	22.25	22.25	qfq	5,567,567	126,325,073	-5.36%
2025-10-16	24.05	24.05	23.37	23.51	23.51	qfq	3,698,002	87,541,219	-2.29%
2025-10-15	23.86	24.18	23.61	24.06	24.06	qfq	4,179,204	99,981,476	0.75%
2025-10-14	24.88	25.28	23.80	23.88	23.88	qfq	7,109,659	173,015,633	-3.59%
2025-10-13	22.96	24.96	22.68	24.77	24.77	qfq	8,182,722	198,941,924	0.98%
2025-10-10	25.46	25.73	24.48	24.53	24.53	qfq	8,367,844	207,549,124	-5.22%
2025-10-09	25.79	26.62	25.68	25.88	25.88	qfq	10,214,492	266,448,910	0.54%
2025-09-30	25.89	26.55	25.70	25.74	25.74	qfq	9,101,362	236,125,110	-0.27%
2025-09-29	26.78	26.97	25.52	25.81	25.81	qfq	12,395,971	320,928,069	-4.30%
2025-09-26	26.00	27.50	25.90	26.97	26.97	qfq	16,805,834	455,005,058	2.55%
2025-09-25	26.21	26.57	25.85	26.30	26.30	qfq	12,145,744	318,163,027	-1.20%
2025-09-24	25.45	27.10	25.20	26.62	26.62	qfq	21,226,017	557,399,800	5.26%
2025-09-23	24.37	25.66	23.38	25.29	25.29	qfq	13,197,664	327,611,797	3.78%
2025-09-22	24.20	24.79	24.17	24.37	24.37	qfq	4,914,375	120,138,234	0.29%
2025-09-19	24.80	24.83	24.12	24.30	24.30	qfq	6,627,091	162,269,115	-1.50%
2025-09-18	24.59	25.49	24.30	24.67	24.67	qfq	10,647,648	265,674,607	0.41%
2025-09-17	24.37	24.85	24.22	24.57	24.57	qfq	5,558,638	136,701,355	0.86%
2025-09-16	24.81	24.81	24.20	24.36	24.36	qfq	5,701,840	138,870,736	-1.54%
2025-09-15	24.81	24.86	24.05	24.74	24.74	qfq	6,775,497	165,778,840	1.98%
2025-09-12	24.19	24.66	23.95	24.26	24.26	qfq	7,015,860	171,120,167	0.46%
2025-09-11	23.22	24.36	23.02	24.15	24.15	qfq	8,264,248	197,540,308	4.01%
2025-09-10	23.32	23.67	23.11	23.22	23.22	qfq	3,978,118	92,879,813	-0.43%
2025-09-09	23.81	23.97	23.16	23.32	23.32	qfq	4,691,587	110,386,438	-3.04%
2025-09-08	23.73	24.06	23.41	24.05	24.05	qfq	5,534,272	131,377,516	1.35%
2025-09-05	23.20	23.80	23.11	23.73	23.73	qfq	5,426,856	127,756,943	2.24%
2025-09-04	24.22	24.68	22.83	23.21	23.21	qfq	8,435,224	199,005,986	-4.17%
2025-09-03	24.85	24.86	24.00	24.22	24.22	qfq	6,689,724	163,523,649	-1.54%
2025-09-02	25.80	25.89	24.50	24.60	24.60	qfq	9,831,504	245,096,261	-4.24%
2025-09-01	26.69	27.10	25.61	25.69	25.69	qfq	11,684,576	305,271,765	-2.02%
2025-08-29	25.85	26.51	24.95	26.22	26.22	qfq	13,886,695	355,184,305	0.54%
2025-08-28	25.36	26.17	25.20	26.08	26.08	qfq	12,608,958	324,314,289	2.84%
2025-08-27	26.66	27.12	25.32	25.36	25.36	qfq	16,279,099	427,580,215	-4.98%
2025-08-26	26.00	27.34	25.16	26.69	26.69	qfq	18,761,495	495,676,149	0.64%
2025-08-25	27.00	27.72	26.32	26.52	26.52	qfq	20,866,731	559,682,930	-2.03%
2025-08-22	27.06	28.18	26.40	27.07	27.07	qfq	23,327,683	638,165,522	-1.17%
2025-08-21	28.66	29.65	26.88	27.39	27.39	qfq	26,589,006	743,994,883	-3.39%
2025-08-20	24.70	28.97	24.65	28.35	28.35	qfq	30,996,562	835,452,974	12.46%
2025-08-19	26.70	26.83	25.20	25.21	25.21	qfq	22,923,373	593,842,680	-7.72%
2025-08-18	26.80	27.56	25.90	27.32	27.32	qfq	28,415,364	761,276,318	1.98%
2025-08-15	23.70	28.28	23.60	26.79	26.79	qfq	34,479,626	881,551,499	9.75%
2025-08-14	25.77	25.77	23.92	24.41	24.41	qfq	30,249,912	744,048,575	-6.76%
2025-08-13	23.50	27.30	23.00	26.18	26.18	qfq	43,098,800	1,093,078,325	14.52%
2025-08-12	19.20	22.86	18.94	22.86	22.86	qfq	25,376,382	555,095,135	20.00%
2025-08-11	18.48	19.22	18.47	19.05	19.05	qfq	6,475,807	122,867,309	3.36%
2025-08-08	18.63	18.72	18.39	18.43	18.43	qfq	3,475,834	64,241,876	-1.55%
2025-08-07	18.68	18.90	18.52	18.72	18.72	qfq	5,353,283	100,199,946	0.54%
2025-08-06	18.40	18.62	18.35	18.62	18.62	qfq	3,655,478	67,687,773	1.20%
2025-08-05	18.43	18.44	18.28	18.40	18.40	qfq	3,360,051	61,680,816	0.49%
2025-08-04	17.95	18.35	17.86	18.31	18.31	qfq	4,145,400	75,322,569	1.72%
2025-08-01	17.93	18.11	17.80	18.00	18.00	qfq	3,197,928	57,483,353	0.28%
2025-07-31	18.20	18.45	17.90	17.95	17.95	qfq	4,046,432	73,564,662	-1.70%
2025-07-30	18.31	18.45	18.10	18.26	18.26	qfq	3,877,129	70,969,640	-0.76%
2025-07-29	18.21	18.48	18.21	18.40	18.40	qfq	4,409,391	80,893,140	0.71%
2025-07-28	18.35	18.37	18.20	18.27	18.27	qfq	3,131,225	57,249,883	-0.11%
2025-07-25	18.19	18.30	17.98	18.29	18.29	qfq	3,811,741	69,202,406	0.77%
2025-07-24	18.00	18.18	17.90	18.15	18.15	qfq	3,624,999	65,540,100	1.11%
2025-07-23	18.07	18.14	17.90	17.95	17.95	qfq	3,053,884	55,064,824	-0.72%
2025-07-22	18.19	18.26	17.97	18.08	18.08	qfq	3,335,470	60,385,308	-0.60%
2025-07-21	17.98	18.20	17.96	18.19	18.19	qfq	3,335,983	60,499,427	1.17%
2025-07-18	17.96	18.07	17.88	17.98	17.98	qfq	2,255,384	40,524,718	-0.11%
2025-07-17	17.93	18.04	17.80	18.00	18.00	qfq	2,363,535	42,455,425	0.45%
2025-07-16	17.79	18.14	17.72	17.92	17.92	qfq	2,538,815	45,604,073	0.90%
2025-07-15	17.76	17.97	17.59	17.76	17.76	qfq	2,030,606	36,018,153	-0.06%
2025-07-14	17.71	17.88	17.64	17.77	17.77	qfq	1,956,239	34,785,430	0.23%
2025-07-11	17.57	17.80	17.46	17.73	17.73	qfq	2,102,537	37,169,462	0.97%
2025-07-10	17.60	17.67	17.52	17.56	17.56	qfq	1,360,252	23,925,705	-0.11%
2025-07-09	17.81	17.85	17.55	17.58	17.58	qfq	1,570,506	27,754,260	-1.07%
2025-07-08	17.59	17.80	17.50	17.77	17.77	qfq	1,994,814	35,345,187	1.37%
2025-07-07	17.58	17.71	17.45	17.53	17.53	qfq	1,530,241	26,870,533	-0.40%
2025-07-04	17.65	17.83	17.50	17.60	17.60	qfq	2,142,877	37,811,308	-0.40%
2025-07-03	17.65	17.76	17.60	17.67	17.67	qfq	2,047,929	36,223,362	0.40%
2025-07-02	17.87	17.87	17.50	17.60	17.60	qfq	2,484,540	43,791,957	-1.57%
2025-07-01	17.98	18.03	17.79	17.88	17.88	qfq	2,670,880	47,857,136	0.00%
2025-06-30	17.74	17.93	17.71	17.88	17.88	qfq	2,680,827	47,891,213	1.13%
2025-06-27	17.79	17.87	17.68	17.68	17.68	qfq	2,570,590	45,667,935	-0.17%
2025-06-26	17.79	17.80	17.63	17.71	17.71	qfq	2,573,050	45,604,433	-0.34%
2025-06-25	17.76	17.80	17.47	17.77	17.77	qfq	2,892,774	51,084,048	0.28%
2025-06-24	17.36	17.75	17.36	17.72	17.72	qfq	2,701,642	47,510,722	1.90%
2025-06-23	17.11	17.48	17.05	17.39	17.39	qfq	2,872,955	49,669,653	1.52%
2025-06-20	17.16	17.41	17.10	17.13	17.13	qfq	1,719,475	29,631,763	-0.29%
2025-06-19	17.23	17.35	17.03	17.18	17.18	qfq	2,502,927	42,979,220	-0.12%
2025-06-18	17.30	17.42	17.05	17.20	17.20	qfq	1,818,897	31,348,242	-1.60%
2025-06-17	17.59	17.67	17.37	17.48	17.28	qfq	2,406,379	42,073,927	-0.23%
2025-06-16	17.45	17.75	17.41	17.52	17.32	qfq	3,195,147	56,080,690	0.34%
2025-06-13	18.21	18.40	17.46	17.46	17.26	qfq	14,732,957	261,192,898	-4.69%
2025-06-12	17.89	18.48	17.89	18.32	18.11	qfq	7,859,025	143,632,964	1.95%
2025-06-11	17.71	18.05	17.65	17.97	17.76	qfq	3,132,135	55,988,140	1.99%
2025-06-10	18.05	18.05	17.49	17.62	17.42	qfq	3,238,124	57,377,423	-1.95%
2025-06-09	18.02	18.11	17.93	17.97	17.76	qfq	2,905,502	52,285,019	-0.50%
2025-06-06	18.10	18.18	17.81	18.06	17.85	qfq	3,260,800	58,536,583	0.22%
2025-06-05	18.00	18.34	17.88	18.02	17.81	qfq	3,604,631	65,095,443	0.56%
2025-06-04	17.93	18.00	17.70	17.92	17.71	qfq	3,306,292	59,049,549	-0.39%
2025-06-03	17.56	18.10	17.35	17.99	17.78	qfq	8,710,346	156,074,378	4.05%
2025-05-30	17.50	17.55	17.17	17.29	17.09	qfq	2,859,214	49,459,605	-1.09%
2025-05-29	16.91	17.50	16.88	17.48	17.28	qfq	4,403,724	76,286,623	2.64%
2025-05-28	17.10	17.19	16.94	17.03	16.84	qfq	1,670,849	28,478,078	-0.06%
2025-05-27	17.05	17.10	16.88	17.04	16.85	qfq	1,933,891	32,856,640	-0.35%
2025-05-26	17.24	17.38	16.87	17.10	16.90	qfq	2,678,829	45,763,824	0.29%
2025-05-23	16.94	17.66	16.94	17.05	16.85	qfq	5,567,417	96,494,294	0.12%
2025-05-22	16.87	17.21	16.87	17.03	16.84	qfq	2,479,339	42,308,064	0.41%
2025-05-21	16.98	17.02	16.82	16.96	16.77	qfq	1,467,507	24,864,470	-0.18%
2025-05-20	16.92	17.12	16.82	16.99	16.80	qfq	1,868,446	31,716,125	0.77%
2025-05-19	16.69	16.93	16.68	16.86	16.67	qfq	1,433,117	24,115,302	0.90%
2025-05-16	16.70	16.90	16.69	16.71	16.52	qfq	1,385,178	23,267,688	0.00%
2025-05-15	16.87	16.92	16.69	16.71	16.52	qfq	1,904,532	31,915,129	-0.95%
2025-05-14	16.99	17.03	16.76	16.87	16.68	qfq	1,728,638	29,189,649	-0.24%
2025-05-13	17.18	17.23	16.87	16.91	16.72	qfq	2,355,304	40,153,412	-0.65%
2025-05-12	16.98	17.10	16.91	17.02	16.83	qfq	2,217,800	37,734,842	1.07%
2025-05-09	17.05	17.12	16.71	16.84	16.65	qfq	2,322,315	39,181,404	-1.64%
2025-05-08	16.90	17.18	16.84	17.12	16.92	qfq	2,830,921	48,169,007	1.18%
2025-05-07	17.08	17.23	16.81	16.92	16.73	qfq	2,740,875	46,653,846	-0.53%
2025-05-06	16.89	17.06	16.71	17.01	16.82	qfq	3,846,716	65,178,980	1.37%
2025-04-30	16.69	16.88	16.58	16.78	16.59	qfq	2,723,894	45,694,578	1.21%
2025-04-29	16.56	16.60	16.41	16.58	16.39	qfq	1,767,444	29,200,804	0.91%
2025-04-28	16.68	16.73	16.33	16.43	16.24	qfq	2,608,661	43,031,656	-1.20%
2025-04-25	16.80	16.86	16.58	16.63	16.44	qfq	3,866,497	64,587,119	-0.89%
2025-04-24	17.02	17.09	16.63	16.78	16.59	qfq	3,883,950	65,322,074	-1.12%
2025-04-23	17.57	17.74	16.94	16.97	16.78	qfq	11,507,597	196,807,160	-6.50%
2025-04-22	16.81	18.50	16.75	18.15	17.94	qfq	14,578,480	258,483,004	6.33%
2025-04-21	15.98	17.27	15.80	17.07	16.87	qfq	5,806,634	97,014,322	6.95%
2025-04-18	16.08	16.19	15.83	15.96	15.78	qfq	1,637,570	26,113,407	-0.75%
2025-04-17	15.94	16.35	15.90	16.08	15.90	qfq	2,151,443	34,895,869	-0.12%
2025-04-16	16.10	16.38	15.80	16.10	15.92	qfq	2,161,913	34,819,845	-0.68%
2025-04-15	16.19	16.35	15.97	16.21	16.02	qfq	1,964,935	31,629,520	-0.06%
2025-04-14	16.35	16.49	16.18	16.22	16.03	qfq	3,183,401	51,893,263	0.19%
2025-04-11	15.19	16.48	15.19	16.19	16.00	qfq	4,777,788	76,411,313	4.86%
2025-04-10	15.30	15.75	15.30	15.44	15.26	qfq	3,502,974	54,504,053	2.39%
2025-04-09	14.08	15.15	13.67	15.08	14.91	qfq	4,649,887	68,019,914	5.60%
2025-04-08	13.83	14.72	13.83	14.28	14.12	qfq	4,129,193	59,147,223	4.31%
2025-04-07	16.01	16.23	13.56	13.69	13.53	qfq	6,202,130	90,390,504	-19.23%
2025-04-03	16.99	17.28	16.90	16.95	16.76	qfq	1,887,208	32,198,449	-0.64%
2025-04-02	16.95	17.26	16.87	17.06	16.86	qfq	1,620,201	27,708,547	0.47%
2025-04-01	16.80	17.14	16.80	16.98	16.79	qfq	1,960,814	33,334,219	1.25%
2025-03-31	16.94	17.02	16.65	16.77	16.58	qfq	2,215,032	37,160,992	-1.06%
2025-03-28	17.27	17.48	16.95	16.95	16.76	qfq	2,247,229	38,528,883	-1.85%
2025-03-27	17.13	17.45	16.87	17.27	17.07	qfq	2,721,595	46,903,609	0.70%
2025-03-26	17.09	17.23	17.04	17.15	16.95	qfq	1,839,729	31,588,062	0.94%
2025-03-25	17.06	17.17	16.95	16.99	16.80	qfq	2,217,249	37,812,756	-0.41%
2025-03-24	17.40	17.50	16.70	17.06	16.86	qfq	3,521,879	60,236,790	-1.95%
2025-03-21	17.70	17.82	17.37	17.40	17.20	qfq	3,248,932	57,041,396	-2.30%
2025-03-20	17.91	18.02	17.77	17.81	17.61	qfq	2,596,679	46,443,211	-0.67%
2025-03-19	18.11	18.16	17.90	17.93	17.72	qfq	2,981,893	53,744,329	-0.99%
2025-03-18	18.11	18.35	18.01	18.11	17.90	qfq	3,166,845	57,502,083	0.00%
2025-03-17	18.13	18.19	17.92	18.11	17.90	qfq	2,765,010	50,002,199	0.50%
2025-03-14	17.65	18.03	17.53	18.02	17.81	qfq	3,807,539	67,841,942	1.75%
2025-03-13	18.15	18.17	17.56	17.71	17.51	qfq	3,988,151	71,000,287	-2.15%
2025-03-12	18.21	18.46	18.10	18.10	17.89	qfq	3,925,773	71,703,423	-0.82%
2025-03-11	17.99	18.27	17.95	18.25	18.04	qfq	2,934,064	53,100,826	-0.16%
2025-03-10	18.32	18.42	18.10	18.28	18.07	qfq	2,543,080	46,395,584	0.11%
2025-03-07	18.69	18.80	18.22	18.26	18.05	qfq	4,666,257	86,151,620	-2.25%
2025-03-06	18.55	18.88	18.51	18.68	18.47	qfq	5,604,455	104,919,110	0.97%
2025-03-05	18.65	18.81	18.33	18.50	18.29	qfq	4,174,621	77,386,226	-0.80%
2025-03-04	17.93	18.77	17.93	18.65	18.44	qfq	6,257,593	115,467,150	2.98%
2025-03-03	17.87	18.29	17.45	18.11	17.90	qfq	5,850,765	105,397,128	1.00%
2025-02-28	18.71	18.89	17.89	17.93	17.72	qfq	7,295,097	133,122,662	-5.28%
2025-02-27	19.25	19.34	18.43	18.93	18.71	qfq	9,508,656	179,365,921	-1.66%
2025-02-26	18.77	19.48	18.50	19.25	19.03	qfq	9,408,776	178,541,287	3.27%
2025-02-25	18.57	18.89	18.50	18.64	18.43	qfq	5,620,359	105,156,287	-0.59%
2025-02-24	19.02	19.11	18.57	18.75	18.54	qfq	6,447,322	121,219,822	-1.47%
2025-02-21	18.53	19.18	18.25	19.03	18.81	qfq	9,654,717	181,827,972	2.75%
2025-02-20	18.33	18.78	18.18	18.52	18.31	qfq	6,845,910	126,789,362	0.98%
2025-02-19	17.67	18.64	17.61	18.34	18.13	qfq	8,334,665	151,941,167	4.26%
2025-02-18	18.23	18.36	17.42	17.59	17.39	qfq	5,542,250	99,375,920	-3.56%
2025-02-17	18.21	18.39	18.02	18.24	18.03	qfq	5,534,055	100,495,211	-0.11%
2025-02-14	18.39	18.54	17.82	18.26	18.05	qfq	6,274,150	114,266,418	-0.05%
2025-02-13	18.37	18.67	18.11	18.27	18.06	qfq	7,494,730	137,740,556	-1.77%
2025-02-12	17.45	18.78	17.32	18.60	18.39	qfq	11,392,447	204,016,454	7.08%
2025-02-11	18.10	18.10	17.32	17.37	17.17	qfq	9,308,596	163,003,699	-4.30%
2025-02-10	18.86	18.91	17.93	18.15	17.94	qfq	13,352,287	245,251,706	-3.97%
2025-02-07	18.95	19.20	18.71	18.90	18.68	qfq	3,871,907	73,367,493	-0.26%
2025-02-06	18.10	18.96	18.03	18.95	18.73	qfq	3,399,869	63,713,817	4.52%
2025-02-05	17.88	18.38	17.81	18.13	17.92	qfq	2,353,930	42,642,608	3.54%
2025-01-27	18.36	18.36	17.51	17.51	17.31	qfq	2,264,639	40,352,630	-3.69%
2025-01-24	18.03	18.38	18.02	18.18	17.97	qfq	1,824,080	33,271,665	0.22%
2025-01-23	18.45	18.79	18.14	18.14	17.93	qfq	1,988,260	36,844,739	-1.09%
2025-01-22	18.65	18.68	18.24	18.34	18.13	qfq	1,674,460	30,800,274	-1.93%
2025-01-21	18.80	18.80	18.42	18.70	18.49	qfq	1,805,833	33,595,009	0.43%
2025-01-20	18.88	18.99	18.52	18.62	18.41	qfq	2,095,659	39,224,753	-0.96%
2025-01-17	18.55	19.13	18.46	18.80	18.58	qfq	2,573,068	48,404,978	0.43%
2025-01-16	18.80	19.16	18.52	18.72	18.51	qfq	1,909,141	35,938,335	-0.21%
2025-01-15	18.89	19.08	18.66	18.76	18.55	qfq	1,869,073	35,170,361	-0.85%
2025-01-14	18.00	18.94	17.90	18.92	18.70	qfq	2,703,160	50,202,168	5.58%
2025-01-13	17.65	18.06	17.26	17.92	17.71	qfq	1,783,063	31,598,145	0.73%
2025-01-10	18.24	18.80	17.79	17.79	17.59	qfq	2,414,417	44,229,706	-2.47%
2025-01-09	18.06	18.58	18.05	18.24	18.03	qfq	2,084,393	38,353,929	0.77%
2025-01-08	18.25	18.38	17.52	18.10	17.89	qfq	2,141,443	38,629,113	-1.15%
2025-01-07	17.90	18.33	17.80	18.31	18.10	qfq	1,578,853	28,567,850	2.58%
2025-01-06	17.95	18.24	17.57	17.85	17.65	qfq	1,658,729	29,696,204	-0.50%
2025-01-03	18.87	18.95	17.94	17.94	17.73	qfq	2,232,045	41,098,890	-4.78%
2025-01-02	19.60	19.80	18.58	18.84	18.62	qfq	2,285,724	43,546,446	-3.68%
2024-12-31	20.72	20.75	19.56	19.56	19.34	qfq	3,188,050	63,709,343	-5.09%
2024-12-30	20.78	20.90	20.20	20.61	20.37	qfq	2,011,879	41,453,401	-0.91%
2024-12-27	21.05	21.57	20.74	20.80	20.56	qfq	3,176,964	67,107,562	-1.23%
2024-12-26	20.82	21.31	20.71	21.06	20.82	qfq	2,319,461	49,079,218	1.30%
2024-12-25	21.41	21.48	20.60	20.79	20.55	qfq	2,639,608	55,296,999	-2.62%
2024-12-24	21.30	21.55	20.82	21.35	21.11	qfq	3,081,189	65,384,881	1.62%
2024-12-23	22.20	22.35	20.96	21.01	20.77	qfq	4,518,375	97,478,087	-4.41%
2024-12-20	20.79	22.46	20.79	21.98	21.73	qfq	5,990,431	131,075,868	5.12%
2024-12-19	20.70	21.08	20.57	20.91	20.67	qfq	2,367,317	49,354,066	-0.10%
2024-12-18	20.31	21.24	20.28	20.93	20.69	qfq	2,975,775	62,046,365	1.85%
2024-12-17	21.18	21.48	20.45	20.55	20.31	qfq	2,944,650	61,269,278	-3.34%
2024-12-16	22.22	22.30	21.08	21.26	21.02	qfq	4,446,658	96,030,585	-4.71%
2024-12-13	22.27	23.06	21.87	22.31	22.05	qfq	6,959,617	157,035,395	-0.40%
2024-12-12	22.74	22.92	22.01	22.40	22.14	qfq	5,514,373	123,538,297	-2.31%
2024-12-11	22.50	24.00	22.40	22.93	22.67	qfq	7,666,353	176,932,079	2.83%
2024-12-10	23.60	23.69	22.29	22.30	22.04	qfq	7,672,255	176,057,674	-1.37%
2024-12-09	22.45	23.15	22.09	22.61	22.35	qfq	7,272,065	164,248,748	-1.48%
2024-12-06	21.61	23.14	21.01	22.95	22.69	qfq	10,700,990	239,734,767	6.74%
2024-12-05	21.24	21.85	21.16	21.50	21.25	qfq	4,137,604	88,864,420	-1.10%
2024-12-04	22.46	22.85	21.71	21.74	21.49	qfq	7,454,294	166,853,660	-1.09%
2024-12-03	22.10	22.44	21.42	21.98	21.73	qfq	6,740,879	147,655,378	0.55%
2024-12-02	21.01	21.88	20.75	21.86	21.61	qfq	6,682,587	143,008,583	3.36%
2024-11-29	20.76	21.73	20.43	21.15	20.91	qfq	6,313,966	133,473,129	0.71%
2024-11-28	21.13	21.79	20.80	21.00	20.76	qfq	5,178,718	110,109,346	-0.80%
2024-11-27	20.12	21.18	19.72	21.17	20.93	qfq	4,782,867	98,211,557	3.77%
2024-11-26	21.23	21.61	20.25	20.40	20.17	qfq	4,686,771	97,746,951	-3.95%
2024-11-25	20.93	21.29	20.41	21.24	21.00	qfq	4,105,082	85,690,613	1.63%
2024-11-22	22.18	22.79	20.88	20.90	20.66	qfq	7,154,437	156,601,803	-8.29%
2024-11-21	21.93	23.38	21.40	22.79	22.53	qfq	10,447,254	234,959,425	4.30%
2024-11-20	22.00	22.11	21.60	21.85	21.60	qfq	7,216,565	157,185,665	-1.09%
2024-11-19	21.88	22.09	20.76	22.09	21.84	qfq	8,296,115	177,745,163	2.46%
2024-11-18	21.18	22.06	20.15	21.56	21.31	qfq	8,289,854	175,185,509	0.84%
2024-11-15	21.80	22.62	21.37	21.38	21.14	qfq	9,008,994	197,886,517	-3.26%
2024-11-14	23.01	23.68	21.96	22.10	21.85	qfq	13,223,813	301,473,862	-5.72%
2024-11-13	24.00	24.97	23.06	23.44	23.17	qfq	15,304,914	362,109,494	-2.37%
2024-11-12	25.70	26.96	23.30	24.01	23.74	qfq	28,715,863	721,932,143	-4.42%
2024-11-11	21.61	25.12	21.28	25.12	24.83	qfq	28,462,136	680,111,191	20.02%
2024-11-08	17.67	20.93	17.54	20.93	20.69	qfq	14,481,910	289,859,928	20.01%
2024-11-07	17.01	17.45	16.81	17.44	17.24	qfq	4,546,399	78,282,884	2.47%
2024-11-06	17.12	17.37	16.81	17.02	16.83	qfq	4,283,192	73,389,761	-0.06%
2024-11-05	16.52	17.13	16.35	17.03	16.84	qfq	3,655,985	61,654,541	3.71%
2024-11-04	16.19	16.45	16.18	16.42	16.23	qfq	1,769,664	28,927,181	2.05%
2024-11-01	16.81	17.00	16.08	16.09	15.91	qfq	3,070,734	50,351,266	-4.91%
2024-10-31	16.50	17.20	16.41	16.92	16.73	qfq	3,435,140	57,787,026	1.99%
2024-10-30	17.00	17.21	16.34	16.59	16.40	qfq	2,967,084	49,535,402	-2.41%
2024-10-29	17.71	17.77	16.94	17.00	16.81	qfq	4,303,183	74,629,632	-4.01%
2024-10-28	17.78	17.81	17.51	17.71	17.51	qfq	2,586,040	45,693,146	0.17%
2024-10-25	17.71	17.89	17.50	17.68	17.48	qfq	3,194,026	56,443,449	0.17%
2024-10-24	17.64	18.08	17.40	17.65	17.45	qfq	3,172,965	56,145,247	-0.45%
2024-10-23	17.48	18.06	17.46	17.73	17.53	qfq	3,727,553	66,188,932	0.45%
2024-10-22	17.74	18.44	17.48	17.65	17.45	qfq	6,159,297	109,895,910	0.17%
2024-10-21	17.23	18.15	17.23	17.62	17.42	qfq	8,438,362	149,460,620	2.98%
2024-10-18	15.98	17.66	15.90	17.11	16.91	qfq	7,630,619	128,583,481	7.54%
2024-10-17	15.92	16.37	15.89	15.91	15.73	qfq	2,561,067	41,329,413	0.19%
2024-10-16	15.60	16.17	15.58	15.88	15.70	qfq	1,909,094	30,295,578	-0.63%
2024-10-15	16.05	16.64	15.98	15.98	15.80	qfq	3,584,173	58,578,093	-1.42%
2024-10-14	15.93	16.29	15.52	16.21	16.02	qfq	3,413,889	54,483,558	2.34%
2024-10-11	17.10	17.10	15.68	15.84	15.66	qfq	5,132,355	83,270,923	-7.69%
2024-10-10	17.85	18.10	17.00	17.16	16.96	qfq	6,088,672	106,040,760	-1.10%
2024-10-09	19.00	19.46	17.29	17.35	17.15	qfq	11,157,904	206,632,432	-11.84%
2024-10-08	19.67	19.68	17.78	19.68	19.45	qfq	16,016,380	304,425,766	20.00%
2024-09-30	15.02	16.63	14.70	16.40	16.21	qfq	9,619,435	151,109,436	13.49%
2024-09-27	13.88	14.49	13.87	14.45	14.28	qfq	2,525,866	35,826,391	5.17%
2024-09-26	13.40	13.78	13.31	13.74	13.58	qfq	2,236,218	30,327,954	2.92%
2024-09-25	13.30	13.62	13.27	13.35	13.20	qfq	1,925,494	25,935,348	0.83%
2024-09-24	12.87	13.26	12.85	13.24	13.09	qfq	1,287,707	16,888,261	3.04%
2024-09-23	12.91	12.98	12.83	12.85	12.70	qfq	431,229	5,561,988	-0.16%
2024-09-20	12.91	12.98	12.80	12.87	12.72	qfq	530,816	6,832,470	-0.23%
2024-09-19	12.87	13.06	12.74	12.90	12.75	qfq	948,165	12,250,168	1.42%
2024-09-18	12.88	13.03	12.63	12.72	12.57	qfq	643,890	8,229,500	-1.24%
2024-09-13	13.05	13.15	12.88	12.88	12.73	qfq	826,965	10,723,937	-1.00%
2024-09-12	13.23	13.28	13.01	13.01	12.86	qfq	625,472	8,224,462	-0.99%
2024-09-11	13.08	13.20	13.07	13.14	12.99	qfq	420,586	5,517,116	-0.08%
2024-09-10	13.02	13.23	12.92	13.15	13.00	qfq	641,144	8,376,876	1.23%
2024-09-09	13.10	13.13	12.97	12.99	12.84	qfq	561,166	7,312,291	-0.54%
2024-09-06	13.34	13.43	13.05	13.06	12.91	qfq	909,303	11,987,599	-2.17%
2024-09-05	13.38	13.50	13.33	13.35	13.20	qfq	783,062	10,485,895	0.30%
2024-09-04	13.23	13.41	13.15	13.31	13.16	qfq	764,216	10,189,293	-0.22%
2024-09-03	13.28	13.45	13.21	13.34	13.19	qfq	661,943	8,834,806	0.60%
2024-09-02	13.46	13.49	13.26	13.26	13.11	qfq	1,105,849	14,739,286	-1.27%
2024-08-30	13.20	13.60	13.15	13.43	13.28	qfq	1,722,980	23,162,880	1.51%
2024-08-29	13.08	13.29	12.99	13.23	13.08	qfq	1,019,787	13,446,996	1.53%
2024-08-28	13.06	13.18	13.02	13.03	12.88	qfq	782,018	10,230,918	-0.15%
2024-08-27	13.28	13.28	13.05	13.05	12.90	qfq	837,629	10,990,025	-1.73%
2024-08-26	13.40	13.46	13.26	13.28	13.13	qfq	954,789	12,724,855	-0.60%
2024-08-23	13.50	13.52	13.21	13.36	13.21	qfq	1,065,587	14,219,179	-1.18%
2024-08-22	13.88	13.88	13.51	13.52	13.37	qfq	1,021,441	13,918,212	-1.96%
2024-08-21	13.86	13.93	13.73	13.79	13.63	qfq	820,880	11,342,962	-0.43%
2024-08-20	13.95	14.14	13.82	13.85	13.69	qfq	1,104,189	15,372,047	-0.36%
2024-08-19	13.96	14.05	13.85	13.90	13.74	qfq	887,380	12,374,521	-0.14%
2024-08-16	14.08	14.19	13.90	13.92	13.76	qfq	1,068,786	14,999,228	-0.78%
2024-08-15	13.95	14.19	13.92	14.03	13.87	qfq	956,484	13,465,187	0.36%
2024-08-14	14.12	14.12	13.98	13.98	13.82	qfq	787,031	11,050,081	-0.50%
2024-08-13	13.98	14.13	13.90	14.05	13.89	qfq	962,588	13,498,154	0.57%
2024-08-12	14.30	14.30	13.88	13.97	13.81	qfq	1,226,334	17,149,936	-1.34%
2024-08-09	14.48	14.56	14.13	14.16	14.00	qfq	2,455,780	35,132,367	-1.67%
2024-08-08	14.56	14.89	14.16	14.40	14.24	qfq	4,209,019	60,461,717	-3.55%
2024-08-07	15.06	15.08	14.91	14.93	14.76	qfq	1,083,791	16,251,948	-0.53%
2024-08-06	15.05	15.12	14.80	15.01	14.84	qfq	826,061	12,365,477	0.87%
2024-08-05	15.23	15.40	14.87	14.88	14.71	qfq	1,722,923	25,991,369	-2.81%
2024-08-02	15.61	15.69	15.31	15.31	15.13	qfq	1,845,672	28,648,974	-2.92%
2024-08-01	15.75	15.95	15.58	15.77	15.59	qfq	1,957,683	30,868,492	0.32%
2024-07-31	15.22	15.76	15.14	15.72	15.54	qfq	1,928,538	30,073,833	3.29%
2024-07-30	15.08	15.35	14.92	15.22	15.05	qfq	959,354	14,529,160	0.73%
2024-07-29	15.22	15.25	15.07	15.11	14.94	qfq	677,579	10,254,916	-0.07%
2024-07-26	15.17	15.25	15.05	15.12	14.95	qfq	824,168	12,488,981	0.33%
2024-07-25	15.00	15.23	14.82	15.07	14.90	qfq	902,537	13,568,551	0.07%
2024-07-24	15.54	15.55	15.00	15.06	14.89	qfq	1,371,828	20,913,593	-2.14%
2024-07-23	15.98	15.98	15.36	15.39	15.21	qfq	1,410,411	22,033,493	-3.15%
2024-07-22	16.02	16.09	15.81	15.89	15.71	qfq	1,772,424	28,273,549	-2.46%
2024-07-19	15.61	16.43	15.50	16.29	15.81	qfq	3,321,870	53,741,009	3.82%
2024-07-18	15.73	15.81	15.15	15.69	15.23	qfq	2,240,910	34,863,954	-0.76%
2024-07-17	16.05	16.07	15.76	15.81	15.34	qfq	1,053,042	16,706,712	-1.06%
2024-07-16	15.78	16.06	15.70	15.98	15.51	qfq	1,125,821	17,886,246	1.33%
2024-07-15	15.92	16.02	15.69	15.77	15.30	qfq	927,218	14,705,659	-0.57%
2024-07-12	16.02	16.04	15.85	15.86	15.39	qfq	1,185,324	18,862,183	-1.12%
2024-07-11	16.11	16.20	15.95	16.04	15.57	qfq	1,834,071	29,510,922	1.33%
2024-07-10	15.80	15.96	15.66	15.83	15.36	qfq	1,311,137	20,756,672	-0.19%
2024-07-09	15.40	15.96	15.35	15.86	15.39	qfq	1,639,498	25,748,715	3.05%
2024-07-08	15.66	15.87	15.36	15.39	14.94	qfq	1,360,562	21,323,410	-1.54%
2024-07-05	15.48	15.71	15.30	15.63	15.17	qfq	1,292,406	20,033,978	0.64%
2024-07-04	16.21	16.30	15.53	15.53	15.07	qfq	2,439,426	38,621,199	-4.19%
2024-07-03	16.03	16.45	15.83	16.21	15.73	qfq	2,003,808	32,473,485	1.12%
2024-07-02	16.17	16.34	16.01	16.03	15.56	qfq	1,530,401	24,714,302	-1.41%
2024-07-01	16.54	16.55	15.91	16.26	15.78	qfq	2,512,616	40,653,538	-1.16%
2024-06-28	16.47	16.87	16.41	16.45	15.96	qfq	2,913,144	48,415,319	0.06%
2024-06-27	17.20	17.20	16.40	16.44	15.95	qfq	2,996,829	50,296,189	-4.92%
2024-06-26	17.11	17.29	16.81	17.29	16.78	qfq	4,091,034	69,952,174	1.89%
2024-06-25	17.65	17.79	16.91	16.97	16.47	qfq	3,032,323	52,251,664	-3.47%
2024-06-24	18.18	18.39	17.41	17.58	17.06	qfq	5,721,441	101,919,309	-5.23%
2024-06-21	18.21	18.83	17.72	18.55	18.00	qfq	7,423,411	135,333,986	0.49%
2024-06-20	17.87	19.36	17.84	18.46	17.91	qfq	12,354,186	230,532,461	3.94%
2024-06-19	18.03	18.17	17.46	17.76	17.24	qfq	4,986,800	88,591,600	-1.22%
2024-06-18	17.98	18.29	17.70	17.98	17.45	qfq	4,962,256	89,096,503	0.45%
2024-06-17	18.15	18.39	17.90	17.90	17.37	qfq	5,388,272	97,529,539	-2.19%
2024-06-14	18.45	19.00	17.86	18.30	17.76	qfq	9,186,339	168,060,017	-1.88%
2024-06-13	17.60	19.63	17.49	18.65	18.10	qfq	14,209,890	264,330,364	6.09%
2024-06-12	17.67	17.83	17.38	17.58	17.06	qfq	5,623,953	98,735,114	-2.60%
2024-06-11	16.71	18.08	16.35	18.05	17.52	qfq	7,042,415	121,660,145	8.67%
2024-06-07	16.68	17.01	16.15	16.61	16.12	qfq	4,679,823	77,305,068	-1.37%
2024-06-06	18.00	18.49	16.84	16.84	16.34	qfq	7,699,867	135,362,286	-2.26%
2024-06-05	16.53	17.50	16.52	17.23	16.72	qfq	5,513,540	94,409,700	3.36%
2024-06-04	16.76	16.77	16.42	16.67	16.18	qfq	1,658,237	27,477,850	-0.48%
2024-06-03	16.67	17.04	16.60	16.75	16.25	qfq	3,041,733	51,171,341	-0.12%
2024-05-31	16.63	16.80	16.60	16.77	16.27	qfq	1,899,183	31,707,263	0.90%
2024-05-30	16.36	16.78	16.22	16.62	16.13	qfq	2,187,123	36,282,400	0.97%
2024-05-29	16.54	16.77	16.35	16.46	15.97	qfq	1,598,606	26,456,231	-0.48%
2024-05-28	16.51	16.93	16.40	16.54	16.05	qfq	2,459,607	41,054,638	0.12%
2024-05-27	16.20	16.55	16.05	16.52	16.03	qfq	1,922,124	31,244,528	1.29%
2024-05-24	16.94	17.08	16.31	16.31	15.83	qfq	3,111,221	51,528,020	-2.22%
2024-05-23	16.79	17.08	16.59	16.68	16.19	qfq	3,121,663	52,461,861	-0.60%
2024-05-22	16.50	16.86	16.48	16.78	16.28	qfq	2,318,077	38,761,982	1.64%
2024-05-21	16.40	16.57	16.33	16.51	16.02	qfq	1,443,269	23,773,653	0.36%
2024-05-20	16.39	16.56	16.31	16.45	15.96	qfq	1,459,053	23,972,020	0.37%
2024-05-17	16.07	16.39	16.02	16.39	15.91	qfq	1,626,255	26,425,003	1.61%
2024-05-16	16.28	16.30	16.10	16.13	15.65	qfq	1,351,847	21,890,952	-0.43%
2024-05-15	16.26	16.67	16.05	16.20	15.72	qfq	1,555,553	25,473,481	-0.18%
2024-05-14	16.10	16.37	16.10	16.23	15.75	qfq	1,104,076	17,938,677	0.87%
2024-05-13	16.49	16.50	16.08	16.09	15.61	qfq	1,979,846	32,066,345	-2.72%
2024-05-10	16.81	16.96	16.47	16.54	16.05	qfq	2,133,712	35,421,175	-2.07%
2024-05-09	16.50	16.98	16.50	16.89	16.39	qfq	2,422,011	40,762,559	2.18%
2024-05-08	16.83	16.83	16.52	16.53	16.04	qfq	1,461,745	24,327,653	-1.43%
2024-05-07	16.64	16.84	16.64	16.77	16.27	qfq	1,559,057	26,106,793	0.66%
2024-05-06	16.45	16.74	16.45	16.66	16.17	qfq	2,076,139	34,570,397	2.27%
2024-04-30	16.68	16.77	16.29	16.29	15.81	qfq	1,985,938	32,713,006	-2.80%
2024-04-29	16.40	16.82	16.33	16.76	16.26	qfq	2,801,315	46,725,278	2.13%
2024-04-26	16.02	16.47	15.80	16.41	15.93	qfq	2,565,841	41,620,098	0.86%
2024-04-25	16.58	16.67	16.26	16.27	15.79	qfq	1,855,687	30,578,847	-1.87%
2024-04-24	16.41	16.60	16.27	16.58	16.09	qfq	1,356,473	22,375,384	1.16%
2024-04-23	16.31	16.53	16.20	16.39	15.91	qfq	1,079,341	17,688,935	-0.36%
2024-04-22	16.30	16.60	15.88	16.45	15.96	qfq	1,522,303	24,812,841	0.86%
2024-04-19	16.51	16.64	16.25	16.31	15.83	qfq	1,577,753	25,876,304	-1.87%
2024-04-18	16.58	16.84	16.38	16.62	16.13	qfq	1,970,996	32,854,232	0.12%
2024-04-17	16.01	16.68	16.01	16.60	16.11	qfq	2,839,333	46,670,187	5.40%
2024-04-16	17.43	17.43	15.69	15.75	15.28	qfq	3,525,169	56,894,089	-9.74%
2024-04-15	17.53	17.80	17.30	17.45	16.93	qfq	2,188,305	38,300,049	0.11%
2024-04-12	17.38	17.62	17.31	17.43	16.91	qfq	2,056,463	35,893,157	0.64%
2024-04-11	17.26	17.64	17.22	17.32	16.81	qfq	1,701,180	29,676,385	-0.12%
2024-04-10	17.83	17.84	17.27	17.34	16.83	qfq	2,166,829	37,893,031	-3.02%
2024-04-09	17.72	17.90	17.46	17.88	17.35	qfq	1,874,729	33,063,590	1.36%
2024-04-08	17.81	17.99	17.62	17.64	17.12	qfq	2,238,979	39,813,678	-2.33%
2024-04-03	17.71	18.20	17.33	18.06	17.53	qfq	3,973,845	71,097,782	2.32%
2024-04-02	17.90	17.91	17.60	17.65	17.13	qfq	1,584,641	28,049,947	-1.12%
2024-04-01	17.72	17.89	17.61	17.85	17.32	qfq	2,116,031	37,670,234	1.65%
2024-03-29	17.45	17.68	17.27	17.56	17.04	qfq	2,104,108	36,725,379	0.23%
2024-03-28	17.36	17.83	17.33	17.52	17.00	qfq	2,302,440	40,485,251	0.92%
2024-03-27	18.19	18.19	17.36	17.36	16.85	qfq	3,095,162	54,952,022	-4.56%
2024-03-26	18.42	18.66	17.93	18.19	17.65	qfq	2,732,067	49,961,096	-1.20%
2024-03-25	19.39	19.39	18.39	18.41	17.87	qfq	4,292,136	80,725,961	-5.10%
2024-03-22	19.55	19.70	19.39	19.40	18.83	qfq	3,207,828	62,645,689	-0.67%
2024-03-21	19.38	19.60	19.35	19.53	18.95	qfq	2,398,101	46,714,720	0.46%
2024-03-20	19.41	19.53	19.31	19.44	18.87	qfq	1,943,003	37,760,176	0.21%
2024-03-19	19.66	19.69	19.40	19.40	18.83	qfq	2,293,670	44,802,217	-1.02%
2024-03-18	19.51	19.60	19.42	19.60	19.02	qfq	2,816,354	54,974,714	1.24%
2024-03-15	19.21	19.40	19.07	19.36	18.79	qfq	2,830,134	54,442,668	0.31%
2024-03-14	20.08	20.15	19.12	19.30	18.73	qfq	6,473,516	127,177,996	-4.36%
2024-03-13	20.29	20.42	20.16	20.18	19.58	qfq	3,957,794	80,288,666	-0.49%
2024-03-12	20.10	20.43	20.09	20.28	19.68	qfq	4,057,439	82,058,856	0.85%
2024-03-11	19.98	20.12	19.88	20.11	19.52	qfq	4,007,012	80,129,657	0.25%
2024-03-08	20.13	20.19	19.85	20.06	19.47	qfq	3,599,864	72,095,740	-0.15%
2024-03-07	20.11	20.52	19.95	20.09	19.50	qfq	5,730,290	115,820,910	0.20%
2024-03-06	19.93	20.30	19.86	20.05	19.46	qfq	5,135,564	103,160,598	0.96%
2024-03-05	20.00	20.36	19.81	19.86	19.27	qfq	6,163,729	123,434,040	-1.68%
2024-03-04	20.66	20.68	19.99	20.20	19.60	qfq	5,915,331	119,763,486	-1.85%
2024-03-01	20.89	21.12	20.35	20.58	19.97	qfq	8,783,130	181,925,294	-1.77%
2024-02-29	19.82	21.16	19.76	20.95	20.33	qfq	11,153,813	230,650,822	2.44%
2024-02-28	22.18	23.02	20.45	20.45	19.85	qfq	16,802,287	365,029,519	-6.66%
2024-02-27	20.70	21.93	20.55	21.91	21.26	qfq	14,454,104	309,412,798	4.23%
2024-02-26	20.50	21.98	20.30	21.02	20.40	qfq	15,084,188	317,543,439	2.44%
2024-02-23	21.00	21.10	20.25	20.52	19.91	qfq	11,074,472	227,899,759	-1.35%
2024-02-22	20.70	21.27	20.55	20.80	20.19	qfq	13,045,527	272,313,614	-2.71%
2024-02-21	20.03	22.77	19.91	21.38	20.75	qfq	19,254,472	409,771,455	5.11%
2024-02-20	20.45	20.55	19.86	20.34	19.74	qfq	13,264,340	267,096,887	-1.60%
2024-02-19	20.38	20.83	19.72	20.67	20.06	qfq	18,426,821	373,856,185	-2.64%