SECURITY DETAIL · RAW DATA

万泽股份000534.SZ

ASZSECNYSTOCK

最近收盘价24.002026-07-17

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）20,433,160

成交额（元）496,792,190

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
2025-08-08	2025-08-14	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-20	2024-08-27	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-22	2023-08-29	cash_dividend	0.05	—	—	—	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	25.40	25.52	23.10	24.00	24.00	qfq	20,433,160	496,792,190	-6.40%
2026-07-16	26.48	26.74	25.44	25.64	25.64	qfq	16,327,111	423,723,632	-4.11%
2026-07-15	27.78	27.99	26.60	26.74	26.74	qfq	15,598,611	422,960,703	-3.88%
2026-07-14	26.21	28.05	25.81	27.82	27.82	qfq	22,047,821	600,382,475	5.70%
2026-07-13	29.50	29.68	26.25	26.32	26.32	qfq	21,029,914	574,957,021	-9.58%
2026-07-10	29.03	30.47	28.62	29.11	29.11	qfq	20,711,613	612,248,419	-0.48%
2026-07-09	29.75	29.81	28.29	29.25	29.25	qfq	15,681,846	454,750,716	-0.98%
2026-07-08	31.20	31.50	29.43	29.54	29.54	qfq	23,610,856	714,419,673	-6.34%
2026-07-07	32.85	33.44	31.31	31.54	31.54	qfq	24,575,569	794,041,535	-2.92%
2026-07-06	32.25	34.35	32.25	32.49	32.49	qfq	30,718,713	1,025,238,810	1.50%
2026-07-03	30.39	33.19	30.39	32.01	32.01	qfq	29,218,314	940,511,949	5.37%
2026-07-02	28.23	31.68	27.71	30.38	30.38	qfq	39,956,528	1,208,700,201	3.47%
2026-07-01	28.23	30.10	28.01	29.36	29.36	qfq	35,189,249	1,035,887,505	7.31%
2026-06-30	27.38	28.08	26.93	27.36	27.36	qfq	12,310,000	338,072,659	-1.05%
2026-06-29	27.54	27.85	26.77	27.65	27.65	qfq	16,716,092	456,887,874	0.91%
2026-06-26	28.66	28.80	27.37	27.40	27.40	qfq	14,870,267	415,093,582	-5.06%
2026-06-25	29.20	29.96	28.52	28.86	28.86	qfq	17,039,112	493,756,013	-1.57%
2026-06-24	29.91	29.91	28.67	29.32	29.32	qfq	17,628,000	515,299,026	-2.20%
2026-06-23	31.48	32.07	29.69	29.98	29.98	qfq	17,702,074	541,748,869	-4.95%
2026-06-22	32.42	33.08	30.72	31.54	31.54	qfq	31,416,990	991,892,468	-2.53%
2026-06-18	29.88	32.36	29.63	32.36	32.36	qfq	20,494,572	648,667,857	9.99%
2026-06-17	29.76	30.75	29.12	29.42	29.42	qfq	17,440,412	518,930,569	-1.11%
2026-06-16	30.36	30.63	29.67	29.75	29.75	qfq	17,561,131	529,781,943	-2.52%
2026-06-15	30.31	31.06	29.71	30.52	30.52	qfq	19,665,646	597,363,602	0.33%
2026-06-12	30.00	31.82	29.12	30.42	30.42	qfq	30,699,368	945,666,403	3.40%
2026-06-11	28.46	30.04	28.22	29.42	29.42	qfq	25,484,431	738,669,037	2.37%
2026-06-10	31.62	31.85	28.74	28.74	28.74	qfq	30,854,957	902,649,900	-9.99%
2026-06-09	31.98	32.13	31.11	31.93	31.93	qfq	12,382,046	390,849,333	1.82%
2026-06-08	31.88	32.50	31.17	31.36	31.36	qfq	15,405,617	489,742,453	-3.51%
2026-06-05	33.66	34.25	32.04	32.50	32.50	qfq	22,304,930	733,372,294	-1.66%
2026-06-04	30.75	33.50	30.12	33.05	33.05	qfq	31,504,062	1,018,723,254	7.17%
2026-06-03	31.21	31.57	30.30	30.84	30.84	qfq	22,604,509	698,052,033	-1.75%
2026-06-02	32.46	33.02	30.40	31.39	31.39	qfq	25,588,660	799,603,833	-2.91%
2026-06-01	33.36	34.26	32.06	32.33	32.33	qfq	19,242,050	638,360,539	-1.52%
2026-05-29	36.27	36.97	32.66	32.83	32.83	qfq	26,872,083	906,672,054	-8.81%
2026-05-28	33.23	36.52	32.84	36.00	36.00	qfq	37,918,082	1,338,288,772	8.43%
2026-05-27	33.70	34.48	32.55	33.20	33.20	qfq	17,248,297	577,971,063	-1.48%
2026-05-26	35.01	35.49	33.20	33.70	33.70	qfq	26,155,023	886,864,568	-6.39%
2026-05-25	35.99	36.78	35.27	36.00	36.00	qfq	16,093,987	578,375,941	0.25%
2026-05-22	36.00	36.75	34.90	35.91	35.91	qfq	16,672,340	594,872,613	0.42%
2026-05-21	37.38	38.67	35.67	35.76	35.76	qfq	17,146,623	640,543,752	-3.25%
2026-05-20	38.19	38.49	36.39	36.96	36.96	qfq	17,134,531	633,102,469	-4.00%
2026-05-19	37.45	39.22	36.81	38.50	38.50	qfq	19,258,615	736,551,012	2.69%
2026-05-18	37.06	38.38	36.48	37.49	37.49	qfq	17,165,665	644,669,627	1.65%
2026-05-15	39.00	39.32	36.51	36.88	36.88	qfq	20,265,204	756,997,817	-4.60%
2026-05-14	40.38	41.51	38.66	38.66	38.66	qfq	34,284,253	1,378,695,524	-4.92%
2026-05-13	37.24	40.95	37.10	40.66	40.66	qfq	47,261,034	1,888,388,930	9.21%
2026-05-12	38.99	39.17	36.90	37.23	37.23	qfq	26,357,942	990,982,290	-2.97%
2026-05-11	39.10	39.58	38.10	38.37	38.37	qfq	23,746,238	919,042,960	-2.61%
2026-05-08	41.52	41.61	39.30	39.40	39.40	qfq	30,896,871	1,236,603,466	-7.99%
2026-05-07	40.50	43.05	37.66	42.82	42.82	qfq	35,599,202	1,427,757,267	4.95%
2026-05-06	39.58	41.40	38.63	40.80	40.80	qfq	27,059,117	1,086,712,950	3.21%
2026-04-30	40.30	41.10	39.24	39.53	39.53	qfq	14,865,305	591,951,286	-2.87%
2026-04-29	38.99	41.99	38.27	40.70	40.70	qfq	22,363,330	894,311,096	4.41%
2026-04-28	40.80	40.80	38.39	38.98	38.98	qfq	20,620,478	809,774,623	-5.34%
2026-04-27	44.62	45.32	40.84	41.18	41.18	qfq	24,159,174	1,017,846,335	-6.32%
2026-04-24	44.20	45.48	42.00	43.96	43.96	qfq	23,144,730	1,011,644,585	-0.11%
2026-04-23	45.02	46.30	42.81	44.01	44.01	qfq	36,586,124	1,626,330,574	3.09%
2026-04-22	42.38	43.08	39.32	42.69	42.69	qfq	30,771,933	1,264,753,682	1.21%
2026-04-21	44.34	44.34	41.31	42.18	42.18	qfq	21,330,254	899,246,943	-5.26%
2026-04-20	43.25	45.86	42.89	44.52	44.52	qfq	20,474,401	912,842,191	2.42%
2026-04-17	44.37	44.88	42.92	43.47	43.47	qfq	26,271,400	1,148,078,630	-0.98%
2026-04-16	41.50	45.90	41.50	43.90	43.90	qfq	33,604,478	1,483,724,434	5.20%
2026-04-15	44.30	45.06	41.48	41.73	41.73	qfq	32,009,297	1,372,032,327	-6.20%
2026-04-14	46.06	46.41	42.00	44.49	44.49	qfq	37,795,557	1,652,115,728	-3.24%
2026-04-13	44.86	46.60	43.50	45.98	45.98	qfq	41,416,228	1,871,936,539	0.66%
2026-04-10	44.00	45.68	43.08	45.68	45.68	qfq	22,093,785	990,386,811	9.99%
2026-04-09	40.50	42.36	39.38	41.53	41.53	qfq	42,328,131	1,723,231,554	5.59%
2026-04-08	37.23	39.33	37.01	39.33	39.33	qfq	6,371,501	249,156,940	10.01%
2026-04-07	37.50	37.53	35.47	35.75	35.75	qfq	13,671,971	492,654,850	-3.66%
2026-04-03	38.30	38.82	36.92	37.11	37.11	qfq	15,695,906	590,935,862	-3.28%
2026-04-02	39.68	40.00	37.40	38.37	38.37	qfq	23,472,433	899,096,712	-1.56%
2026-04-01	36.42	38.98	36.25	38.98	38.98	qfq	11,836,886	450,668,834	9.99%
2026-03-31	36.80	36.96	35.03	35.44	35.44	qfq	20,257,514	725,827,530	-1.45%
2026-03-30	37.21	37.80	35.28	35.96	35.96	qfq	31,694,425	1,143,208,301	-6.11%
2026-03-27	39.41	40.40	36.80	38.30	38.30	qfq	28,614,112	1,092,940,502	-5.24%
2026-03-26	41.21	42.03	39.61	40.42	40.42	qfq	20,141,783	821,192,173	-1.80%
2026-03-25	40.49	42.90	40.05	41.16	41.16	qfq	21,897,902	914,357,890	3.60%
2026-03-24	39.75	40.53	38.47	39.73	39.73	qfq	25,222,667	996,197,050	6.54%
2026-03-23	40.64	41.39	37.29	37.29	37.29	qfq	21,511,212	835,369,864	-9.99%
2026-03-20	42.36	42.87	40.82	41.43	41.43	qfq	18,267,957	760,274,045	-1.24%
2026-03-19	41.99	42.74	40.70	41.95	41.95	qfq	19,897,652	824,597,538	-2.78%
2026-03-18	40.10	43.50	40.10	43.15	43.15	qfq	26,900,255	1,124,014,904	8.61%
2026-03-17	39.85	41.23	38.23	39.73	39.73	qfq	29,756,792	1,194,587,039	1.35%
2026-03-16	40.43	40.83	38.30	39.20	39.20	qfq	27,957,715	1,094,423,789	-3.38%
2026-03-13	43.56	44.69	40.23	40.57	40.57	qfq	42,832,797	1,773,217,060	-9.24%
2026-03-12	45.56	47.05	43.10	44.70	44.70	qfq	39,445,210	1,769,584,192	-3.66%
2026-03-11	47.45	47.62	45.00	46.40	46.40	qfq	34,720,715	1,606,397,830	-2.62%
2026-03-10	47.00	49.14	45.29	47.65	47.65	qfq	37,596,545	1,777,538,066	5.05%
2026-03-09	39.95	45.36	39.20	45.36	45.36	qfq	43,637,368	1,872,865,140	9.99%
2026-03-06	37.12	41.24	37.02	41.24	41.24	qfq	20,505,829	812,594,885	10.00%
2026-03-05	36.41	38.38	36.25	37.49	37.49	qfq	27,924,669	1,047,982,977	5.52%
2026-03-04	33.70	37.45	33.70	35.53	35.53	qfq	25,660,470	916,901,019	-0.25%
2026-03-03	38.60	39.00	35.62	35.62	35.62	qfq	26,348,347	957,179,910	-10.01%
2026-03-02	39.21	41.10	38.80	39.58	39.58	qfq	27,836,662	1,107,763,915	-5.42%
2026-02-27	38.89	41.90	38.21	41.85	41.85	qfq	29,259,139	1,174,192,804	7.42%
2026-02-26	35.60	38.96	35.28	38.96	38.96	qfq	19,829,893	746,461,086	9.99%
2026-02-25	35.90	36.86	35.10	35.42	35.42	qfq	15,194,532	545,172,243	-1.45%
2026-02-24	33.18	36.23	32.57	35.94	35.94	qfq	23,996,908	838,535,108	9.11%
2026-02-13	34.90	35.22	32.16	32.94	32.94	qfq	26,183,448	863,137,181	-5.62%
2026-02-12	32.88	35.46	31.10	34.90	34.90	qfq	32,851,975	1,112,702,178	8.25%
2026-02-11	32.75	33.29	31.88	32.24	32.24	qfq	13,949,211	454,355,343	-3.18%
2026-02-10	32.10	34.20	30.60	33.30	33.30	qfq	27,560,582	901,051,465	5.11%
2026-02-09	29.55	31.96	29.20	31.68	31.68	qfq	26,496,572	825,261,453	9.05%
2026-02-06	30.00	30.14	28.74	29.05	29.05	qfq	13,312,199	390,776,519	-2.71%
2026-02-05	31.18	31.70	28.83	29.86	29.86	qfq	21,167,502	631,540,317	-3.74%
2026-02-04	30.65	31.56	29.65	31.02	31.02	qfq	29,539,215	907,055,099	1.21%
2026-02-03	28.07	30.65	28.07	30.65	30.65	qfq	31,350,647	921,456,600	10.01%
2026-02-02	29.30	29.88	27.80	27.86	27.86	qfq	24,236,715	699,345,068	-5.11%
2026-01-30	30.89	30.93	28.58	29.36	29.36	qfq	22,392,030	657,661,073	-5.01%
2026-01-29	30.98	33.33	30.68	30.91	30.91	qfq	30,685,367	982,384,650	-0.13%
2026-01-28	30.89	31.89	30.00	30.95	30.95	qfq	25,418,182	781,649,796	0.49%
2026-01-27	28.03	31.10	28.03	30.80	30.80	qfq	31,840,233	958,189,587	8.45%
2026-01-26	27.20	29.65	26.50	28.40	28.40	qfq	34,089,212	961,836,054	4.41%
2026-01-23	27.74	27.99	26.31	27.20	27.20	qfq	25,157,731	680,592,982	-1.95%
2026-01-22	25.51	27.94	25.37	27.74	27.74	qfq	33,764,517	916,752,722	6.53%
2026-01-21	24.72	26.60	24.31	26.04	26.04	qfq	32,170,725	828,184,892	4.33%
2026-01-20	25.20	25.99	24.61	24.96	24.96	qfq	37,643,936	951,496,945	-0.72%
2026-01-19	22.91	25.14	22.86	25.14	25.14	qfq	26,613,018	646,054,685	10.02%
2026-01-16	22.29	24.08	22.20	22.85	22.85	qfq	25,133,688	588,508,133	3.02%
2026-01-15	21.60	22.63	21.58	22.18	22.18	qfq	12,598,175	278,056,482	1.32%
2026-01-14	21.74	22.66	21.58	21.89	21.89	qfq	18,358,377	405,793,998	1.39%
2026-01-13	22.72	22.82	21.57	21.59	21.59	qfq	21,284,470	467,892,900	-6.98%
2026-01-12	22.51	23.69	22.10	23.21	23.21	qfq	30,768,540	703,607,607	2.38%
2026-01-09	21.99	23.74	21.94	22.67	22.67	qfq	41,769,916	963,711,981	5.05%
2026-01-08	20.88	22.26	20.80	21.58	21.58	qfq	21,954,763	474,624,643	3.25%
2026-01-07	20.88	21.10	20.50	20.90	20.90	qfq	19,723,119	409,759,386	-0.14%
2026-01-06	21.80	21.88	20.45	20.93	20.93	qfq	31,795,020	668,230,283	-4.17%
2026-01-05	22.28	22.28	21.24	21.84	21.84	qfq	21,718,639	472,780,790	-0.73%
2025-12-31	23.38	23.50	21.81	22.00	22.00	qfq	28,268,380	633,198,649	0.27%
2025-12-30	23.31	23.40	21.48	21.94	21.94	qfq	34,040,982	749,276,071	-6.76%
2025-12-29	24.11	24.57	23.34	23.53	23.53	qfq	13,984,310	330,537,405	-2.85%
2025-12-26	24.25	24.50	23.51	24.22	24.22	qfq	11,847,590	284,371,113	0.29%
2025-12-25	23.38	24.65	23.01	24.15	24.15	qfq	20,349,643	488,135,673	2.33%
2025-12-24	22.10	23.76	21.92	23.60	23.60	qfq	18,990,565	438,928,862	6.16%
2025-12-23	22.60	22.60	21.75	22.23	22.23	qfq	12,120,214	268,241,367	-1.68%
2025-12-22	22.42	23.16	21.96	22.61	22.61	qfq	18,605,257	419,628,497	0.94%
2025-12-19	22.00	23.13	21.81	22.40	22.40	qfq	23,573,443	532,971,573	2.47%
2025-12-18	22.52	22.90	21.70	21.86	21.86	qfq	21,182,331	467,135,023	-6.22%
2025-12-17	22.81	23.68	22.32	23.31	23.31	qfq	22,676,903	518,856,243	2.24%
2025-12-16	24.26	24.33	22.41	22.80	22.80	qfq	29,995,041	693,632,826	-7.77%
2025-12-15	23.89	26.26	23.60	24.72	24.72	qfq	48,978,274	1,232,791,290	1.69%
2025-12-12	22.33	24.31	22.09	24.31	24.31	qfq	32,553,388	766,349,982	10.00%
2025-12-11	23.12	23.93	22.10	22.10	22.10	qfq	23,822,268	542,685,122	-2.86%
2025-12-10	21.89	22.95	21.78	22.75	22.75	qfq	26,678,811	594,769,890	6.51%
2025-12-09	21.40	21.58	21.03	21.36	21.36	qfq	11,168,230	237,627,022	-1.39%
2025-12-08	21.43	21.67	20.88	21.66	21.66	qfq	18,390,176	391,907,505	1.03%
2025-12-05	20.50	21.70	20.35	21.44	21.44	qfq	26,754,998	570,066,451	5.15%
2025-12-04	19.78	20.56	19.56	20.39	20.39	qfq	17,120,800	347,993,116	2.10%
2025-12-03	19.81	20.76	19.60	19.97	19.97	qfq	15,764,873	318,090,959	1.37%
2025-12-02	20.11	20.30	19.52	19.70	19.70	qfq	11,837,000	234,551,411	-2.38%
2025-12-01	20.50	20.58	19.99	20.18	20.18	qfq	10,444,710	211,698,994	-1.70%
2025-11-28	19.83	20.66	19.78	20.53	20.53	qfq	12,191,560	248,204,891	2.80%
2025-11-27	19.56	20.42	19.20	19.97	19.97	qfq	13,691,390	274,310,847	1.47%
2025-11-26	20.78	20.78	19.64	19.68	19.68	qfq	22,028,008	439,553,669	-5.11%
2025-11-25	20.90	21.26	20.45	20.74	20.74	qfq	15,499,170	323,687,086	-0.43%
2025-11-24	20.48	21.07	20.27	20.83	20.83	qfq	18,928,300	392,158,134	2.81%
2025-11-21	19.90	21.08	19.88	20.26	20.26	qfq	22,615,918	464,030,616	0.55%
2025-11-20	20.34	20.74	19.92	20.15	20.15	qfq	15,240,296	308,951,378	-0.93%
2025-11-19	21.27	21.51	20.16	20.34	20.34	qfq	24,444,000	502,394,716	-4.82%
2025-11-18	21.79	21.80	21.03	21.37	21.37	qfq	14,655,843	313,584,340	-2.20%
2025-11-17	21.84	22.06	21.25	21.85	21.85	qfq	17,081,144	371,654,437	0.83%
2025-11-14	21.56	22.11	21.08	21.67	21.67	qfq	25,147,268	544,463,957	-2.21%
2025-11-13	21.48	22.88	21.47	22.16	22.16	qfq	30,522,831	681,635,353	3.07%
2025-11-12	22.35	22.64	21.09	21.50	21.50	qfq	32,007,418	688,676,809	-6.03%
2025-11-11	22.39	22.93	21.59	22.88	22.88	qfq	47,364,036	1,050,509,452	1.51%
2025-11-10	22.83	23.72	22.00	22.54	22.54	qfq	62,166,799	1,420,426,052	0.13%
2025-11-07	21.00	22.76	21.00	22.51	22.51	qfq	75,415,136	1,681,220,340	8.80%
2025-11-06	19.18	20.69	19.02	20.69	20.69	qfq	28,031,607	570,303,462	9.99%
2025-11-05	18.50	18.92	18.15	18.81	18.81	qfq	24,951,213	462,173,568	0.37%
2025-11-04	17.64	19.16	17.53	18.74	18.74	qfq	31,155,480	580,327,761	6.24%
2025-11-03	17.27	17.98	17.13	17.64	17.64	qfq	19,929,795	352,596,733	2.08%
2025-10-31	17.15	17.39	16.83	17.28	17.28	qfq	13,231,237	226,611,816	1.53%
2025-10-30	17.15	17.39	16.95	17.02	17.02	qfq	13,697,508	235,049,115	0.00%
2025-10-29	16.75	17.25	16.73	17.02	17.02	qfq	16,346,190	278,079,223	0.53%
2025-10-28	16.39	17.16	16.30	16.93	16.93	qfq	22,358,853	377,307,310	3.29%
2025-10-27	16.21	16.44	15.95	16.39	16.39	qfq	13,748,007	222,950,642	0.80%
2025-10-24	16.12	16.35	16.03	16.26	16.26	qfq	9,013,180	146,031,076	0.99%
2025-10-23	15.80	16.12	15.48	16.10	16.10	qfq	8,628,153	137,186,113	1.32%
2025-10-22	16.20	16.23	15.85	15.89	15.89	qfq	5,993,479	95,971,237	-2.09%
2025-10-21	15.64	16.38	15.56	16.23	16.23	qfq	11,302,674	182,441,206	3.64%
2025-10-20	15.81	16.18	15.50	15.66	15.66	qfq	7,212,130	113,510,187	-0.82%
2025-10-17	16.12	16.26	15.77	15.79	15.79	qfq	7,953,500	126,601,588	-2.53%
2025-10-16	16.27	16.57	16.13	16.20	16.20	qfq	10,525,700	171,768,977	-0.49%
2025-10-15	15.91	16.34	15.79	16.28	16.28	qfq	9,398,304	150,610,221	2.07%
2025-10-14	16.00	16.38	15.89	15.95	15.95	qfq	12,295,093	198,518,212	0.44%
2025-10-13	15.05	16.08	14.97	15.88	15.88	qfq	11,657,408	183,372,969	1.99%
2025-10-10	15.82	15.87	15.48	15.57	15.57	qfq	8,443,518	132,236,784	-2.26%
2025-10-09	15.26	15.98	15.20	15.93	15.93	qfq	12,078,740	189,979,802	4.46%
2025-09-30	15.23	15.39	15.18	15.25	15.25	qfq	5,791,361	88,561,488	0.20%
2025-09-29	15.42	15.44	15.03	15.22	15.22	qfq	6,893,559	104,783,915	-1.30%
2025-09-26	15.48	15.69	15.15	15.42	15.42	qfq	5,205,078	80,439,179	-0.52%
2025-09-25	15.66	15.75	15.41	15.50	15.50	qfq	4,858,558	75,643,153	-1.02%
2025-09-24	15.35	15.72	15.20	15.66	15.66	qfq	7,897,736	122,351,697	1.56%
2025-09-23	15.42	15.51	14.90	15.42	15.42	qfq	10,777,668	163,963,649	-0.77%
2025-09-22	15.58	15.78	15.33	15.54	15.54	qfq	7,019,493	108,784,870	-0.06%
2025-09-19	15.90	15.97	15.45	15.55	15.55	qfq	13,528,424	211,724,060	-2.63%
2025-09-18	15.91	16.44	15.81	15.97	15.97	qfq	14,510,296	234,007,984	0.06%
2025-09-17	16.10	16.12	15.90	15.96	15.96	qfq	7,464,712	119,228,472	-0.87%
2025-09-16	16.53	16.63	15.95	16.10	16.10	qfq	12,303,730	198,373,424	-2.54%
2025-09-15	15.83	16.64	15.75	16.52	16.52	qfq	21,619,284	354,480,113	3.70%
2025-09-12	16.32	16.50	15.88	15.93	15.93	qfq	16,891,266	270,978,980	-3.16%
2025-09-11	16.17	16.69	16.01	16.45	16.45	qfq	10,824,000	176,569,699	1.17%
2025-09-10	16.13	16.74	16.12	16.26	16.26	qfq	9,987,225	164,526,866	0.81%
2025-09-09	16.53	16.64	16.04	16.13	16.13	qfq	9,490,957	154,789,534	-2.71%
2025-09-08	16.38	16.95	16.22	16.58	16.58	qfq	12,154,219	202,562,482	1.04%
2025-09-05	16.00	16.43	15.91	16.41	16.41	qfq	8,500,882	137,689,589	2.31%
2025-09-04	16.45	16.80	15.79	16.04	16.04	qfq	14,370,001	234,702,446	-2.55%
2025-09-03	17.05	17.14	16.37	16.46	16.46	qfq	15,700,218	261,036,068	-4.25%
2025-09-02	17.39	17.49	16.66	17.19	17.19	qfq	20,668,155	352,302,097	-1.15%
2025-09-01	17.68	17.70	17.26	17.39	17.39	qfq	18,632,360	324,741,034	-1.75%
2025-08-29	16.65	18.15	16.55	17.70	17.70	qfq	38,286,565	672,036,336	6.31%
2025-08-28	16.20	16.70	16.20	16.65	16.65	qfq	15,538,593	256,093,793	2.34%
2025-08-27	17.07	17.20	16.27	16.27	16.27	qfq	22,699,340	380,495,259	-5.02%
2025-08-26	17.01	17.27	16.84	17.13	17.13	qfq	18,156,448	309,923,490	0.41%
2025-08-25	17.00	17.19	16.71	17.06	17.06	qfq	26,360,226	447,009,717	0.95%
2025-08-22	17.09	17.20	16.75	16.90	16.90	qfq	18,955,729	320,498,349	-1.74%
2025-08-21	17.53	17.72	17.00	17.20	17.20	qfq	24,288,909	420,003,030	-1.99%
2025-08-20	16.53	17.60	16.48	17.55	17.55	qfq	34,993,839	602,748,928	4.84%
2025-08-19	16.65	17.24	16.47	16.74	16.74	qfq	27,015,069	455,168,259	0.72%
2025-08-18	16.75	16.86	16.50	16.62	16.62	qfq	18,849,060	313,239,451	-0.30%
2025-08-15	16.35	16.76	16.35	16.67	16.67	qfq	18,780,951	310,859,505	1.65%
2025-08-14	17.03	17.19	16.39	16.40	16.40	qfq	23,912,724	398,517,792	-4.09%
2025-08-13	16.86	17.53	16.74	17.10	17.05	qfq	39,914,941	689,669,837	2.03%
2025-08-12	17.10	17.17	16.61	16.76	16.71	qfq	27,322,259	460,360,177	-1.99%
2025-08-11	17.25	17.39	16.86	17.10	17.05	qfq	45,666,369	779,049,714	-0.87%
2025-08-08	15.73	17.25	15.44	17.25	17.20	qfq	57,293,008	942,316,778	10.01%
2025-08-07	15.88	16.41	15.68	15.68	15.64	qfq	40,113,439	638,304,886	-2.97%
2025-08-06	16.48	16.95	15.86	16.16	16.12	qfq	63,873,223	1,043,483,553	-3.81%
2025-08-05	17.60	18.24	16.49	16.80	16.75	qfq	88,515,144	1,524,928,788	-2.95%
2025-08-04	16.81	17.31	16.15	17.31	17.26	qfq	59,807,668	1,018,432,705	9.97%
2025-08-01	14.31	15.74	14.18	15.74	15.70	qfq	28,912,648	440,800,947	9.99%
2025-07-31	14.54	14.66	14.22	14.31	14.27	qfq	7,217,600	104,102,936	-2.05%
2025-07-30	14.56	15.03	14.48	14.61	14.57	qfq	10,382,801	153,024,921	-0.27%
2025-07-29	14.56	14.66	14.37	14.65	14.61	qfq	6,226,508	90,161,150	0.69%
2025-07-28	14.61	14.72	14.47	14.55	14.51	qfq	8,018,715	116,745,742	-0.41%
2025-07-25	14.77	14.77	14.44	14.61	14.57	qfq	7,375,300	107,507,883	-1.08%
2025-07-24	14.14	15.01	14.14	14.77	14.73	qfq	17,889,700	261,890,757	4.60%
2025-07-23	14.30	14.36	14.12	14.12	14.08	qfq	6,916,400	98,533,612	-1.19%
2025-07-22	14.54	14.63	14.25	14.29	14.25	qfq	8,967,860	129,025,713	-1.65%
2025-07-21	14.88	14.90	14.39	14.53	14.49	qfq	9,691,501	141,072,049	-2.81%
2025-07-18	14.76	15.07	14.76	14.95	14.91	qfq	7,378,900	109,993,164	0.40%
2025-07-17	14.18	14.90	14.12	14.89	14.85	qfq	9,334,500	136,267,427	5.08%
2025-07-16	14.24	14.28	14.15	14.17	14.13	qfq	4,489,506	63,813,393	-0.49%
2025-07-15	14.39	14.47	14.11	14.24	14.20	qfq	5,664,053	80,793,967	-1.39%
2025-07-14	14.36	14.59	14.32	14.44	14.40	qfq	6,808,100	98,458,092	0.56%
2025-07-11	14.18	14.59	14.18	14.36	14.32	qfq	8,536,007	123,026,694	1.34%
2025-07-10	14.29	14.43	14.11	14.17	14.13	qfq	9,508,055	135,421,415	-0.77%
2025-07-09	14.55	14.58	14.25	14.28	14.24	qfq	9,299,529	133,792,414	-1.92%
2025-07-08	14.56	14.66	14.45	14.56	14.52	qfq	6,650,639	96,552,698	-0.34%
2025-07-07	14.90	14.97	14.51	14.61	14.57	qfq	6,005,466	87,673,493	-1.88%
2025-07-04	15.28	15.28	14.88	14.89	14.85	qfq	8,409,860	126,302,108	-2.68%
2025-07-03	14.69	15.39	14.69	15.30	15.26	qfq	20,410,616	310,487,296	3.73%
2025-07-02	14.90	14.96	14.64	14.75	14.71	qfq	9,641,800	142,464,132	-1.07%
2025-07-01	14.94	15.30	14.78	14.91	14.87	qfq	17,878,644	269,400,957	-0.07%
2025-06-30	14.65	15.30	14.50	14.92	14.88	qfq	22,979,461	343,960,148	3.47%
2025-06-27	14.28	14.45	14.10	14.42	14.38	qfq	12,869,375	183,494,066	0.98%
2025-06-26	13.80	14.63	13.75	14.28	14.24	qfq	15,784,224	225,861,734	3.48%
2025-06-25	13.38	13.80	13.37	13.80	13.76	qfq	7,158,779	97,532,711	3.14%
2025-06-24	13.11	13.41	13.05	13.38	13.34	qfq	6,047,900	80,526,066	2.53%
2025-06-23	13.01	13.14	12.91	13.05	13.01	qfq	5,841,652	76,134,299	-0.53%
2025-06-20	13.19	13.40	13.10	13.12	13.08	qfq	5,876,295	77,671,276	-0.91%
2025-06-19	13.54	13.57	13.19	13.24	13.20	qfq	4,648,401	61,865,632	-2.07%
2025-06-18	13.47	13.67	13.35	13.52	13.48	qfq	4,798,882	64,801,091	0.15%
2025-06-17	13.51	13.68	13.42	13.50	13.46	qfq	3,880,600	52,453,410	0.45%
2025-06-16	13.34	13.66	13.26	13.44	13.40	qfq	6,121,900	82,796,631	0.90%
2025-06-13	13.68	13.73	13.21	13.32	13.28	qfq	6,187,601	82,817,951	-2.84%
2025-06-12	13.65	13.78	13.57	13.71	13.67	qfq	3,413,001	46,688,050	0.07%
2025-06-11	13.72	13.93	13.67	13.70	13.66	qfq	4,255,766	58,490,954	0.22%
2025-06-10	14.01	14.02	13.46	13.67	13.63	qfq	7,905,901	108,699,029	-1.80%
2025-06-09	13.88	14.08	13.80	13.92	13.88	qfq	6,859,010	95,562,211	0.51%
2025-06-06	14.18	14.26	13.76	13.85	13.81	qfq	9,886,787	138,268,232	-2.60%
2025-06-05	14.33	14.36	14.07	14.22	14.18	qfq	4,842,900	68,677,518	-0.63%
2025-06-04	14.37	14.37	14.21	14.31	14.27	qfq	3,464,400	49,559,255	-0.35%
2025-06-03	14.05	14.45	14.05	14.36	14.32	qfq	6,107,501	87,394,422	2.35%
2025-05-30	14.42	14.54	13.98	14.03	13.99	qfq	8,075,900	115,074,977	-1.20%
2025-05-29	13.82	14.25	13.82	14.20	14.16	qfq	6,083,973	85,678,130	2.23%
2025-05-28	14.01	14.10	13.84	13.89	13.85	qfq	3,851,373	53,790,907	-0.86%
2025-05-27	14.10	14.10	13.85	14.01	13.97	qfq	3,661,607	51,140,948	-0.57%
2025-05-26	13.99	14.21	13.95	14.09	14.05	qfq	3,108,459	43,808,351	0.57%
2025-05-23	14.31	14.37	14.00	14.01	13.97	qfq	7,235,027	102,764,730	-2.03%
2025-05-22	14.75	14.75	14.28	14.30	14.26	qfq	8,420,900	121,684,265	-3.44%
2025-05-21	14.90	15.11	14.61	14.81	14.77	qfq	5,192,696	76,766,245	-1.40%
2025-05-20	14.73	15.07	14.68	15.02	14.98	qfq	5,242,709	78,335,761	1.49%
2025-05-19	15.31	15.38	14.76	14.80	14.76	qfq	8,579,841	128,022,979	-3.20%
2025-05-16	15.18	15.42	15.13	15.29	15.25	qfq	4,001,400	61,208,595	0.86%
2025-05-15	15.27	15.44	15.11	15.16	15.12	qfq	2,985,500	45,411,387	-0.92%
2025-05-14	15.42	15.54	15.28	15.30	15.26	qfq	4,781,010	73,427,104	-1.23%
2025-05-13	15.71	15.78	15.32	15.49	15.45	qfq	7,046,266	109,043,005	-0.90%
2025-05-12	15.86	16.05	15.41	15.63	15.59	qfq	8,777,476	137,888,162	-0.82%
2025-05-09	16.08	16.27	15.70	15.76	15.72	qfq	7,444,737	118,460,771	-1.68%
2025-05-08	15.70	16.18	15.58	16.03	15.99	qfq	9,410,611	150,463,024	2.62%
2025-05-07	15.61	16.05	15.50	15.62	15.58	qfq	9,998,611	157,693,181	0.90%
2025-05-06	15.47	15.75	15.43	15.48	15.44	qfq	5,865,600	91,163,359	0.13%
2025-04-30	15.32	15.66	15.10	15.46	15.42	qfq	6,835,400	105,277,182	0.26%
2025-04-29	15.03	15.58	14.76	15.42	15.38	qfq	9,301,079	142,250,763	3.21%
2025-04-28	15.10	15.45	14.87	14.94	14.90	qfq	8,962,905	135,453,850	-0.66%
2025-04-25	14.70	15.19	14.48	15.04	15.00	qfq	11,617,196	173,275,041	3.16%
2025-04-24	14.74	14.84	14.46	14.58	14.54	qfq	5,550,989	81,048,347	-1.09%
2025-04-23	14.69	14.79	14.31	14.74	14.70	qfq	7,216,130	105,046,617	0.34%
2025-04-22	14.99	15.03	14.63	14.69	14.65	qfq	7,828,601	115,533,923	-1.54%
2025-04-21	14.30	15.05	14.26	14.92	14.88	qfq	11,079,122	164,637,546	4.34%
2025-04-18	14.54	14.62	14.19	14.30	14.26	qfq	5,121,500	73,651,763	-1.72%
2025-04-17	13.88	14.77	13.80	14.55	14.51	qfq	12,877,022	186,170,253	4.15%
2025-04-16	14.46	15.01	13.80	13.97	13.93	qfq	11,335,200	163,628,548	-1.13%
2025-04-15	14.33	14.37	14.07	14.13	14.09	qfq	4,012,452	56,974,783	-1.40%
2025-04-14	14.40	14.63	14.30	14.33	14.29	qfq	6,488,701	93,764,806	0.35%
2025-04-11	13.91	14.84	13.91	14.28	14.24	qfq	9,767,700	140,910,243	1.06%
2025-04-10	14.04	14.55	14.03	14.13	14.09	qfq	13,934,176	199,081,612	0.00%
2025-04-09	13.34	14.50	13.01	14.13	14.09	qfq	14,863,500	208,544,847	4.74%
2025-04-08	13.86	13.86	13.06	13.49	13.45	qfq	11,427,562	153,234,663	-2.67%
2025-04-07	14.30	15.00	13.86	13.86	13.82	qfq	9,827,594	138,080,160	-10.00%
2025-04-03	15.42	15.88	15.36	15.40	15.36	qfq	6,422,613	100,180,891	-0.90%
2025-04-02	15.95	16.01	15.50	15.54	15.50	qfq	7,679,166	120,523,881	-3.30%
2025-04-01	15.65	16.17	15.40	16.07	16.03	qfq	7,552,097	119,568,996	2.49%
2025-03-31	16.05	16.07	15.37	15.68	15.64	qfq	7,901,210	123,619,991	-2.31%
2025-03-28	15.67	16.16	15.65	16.05	16.01	qfq	9,448,669	150,420,326	1.84%
2025-03-27	15.15	15.95	14.86	15.76	15.72	qfq	10,129,951	157,600,873	4.23%
2025-03-26	15.36	15.76	15.08	15.12	15.08	qfq	7,155,916	110,154,084	-2.07%
2025-03-25	15.34	15.90	15.21	15.44	15.40	qfq	7,858,663	122,181,969	0.85%
2025-03-24	16.11	16.34	15.02	15.31	15.27	qfq	15,343,396	237,821,651	-5.20%
2025-03-21	16.21	16.57	16.08	16.15	16.11	qfq	6,683,460	108,786,306	-1.34%
2025-03-20	16.62	16.99	16.36	16.37	16.32	qfq	5,502,768	91,195,466	-1.86%
2025-03-19	16.28	17.17	16.12	16.68	16.63	qfq	10,653,013	178,106,165	2.21%
2025-03-18	16.76	16.89	16.15	16.32	16.27	qfq	10,685,354	175,364,047	-2.74%
2025-03-17	16.90	17.05	16.64	16.78	16.73	qfq	7,263,393	122,320,688	-0.71%
2025-03-14	16.75	16.93	16.53	16.90	16.85	qfq	7,421,821	124,067,945	0.96%
2025-03-13	16.91	17.34	16.44	16.74	16.69	qfq	9,734,651	162,573,491	-1.36%
2025-03-12	16.99	17.37	16.83	16.97	16.92	qfq	11,002,313	187,696,529	-0.53%
2025-03-11	16.10	17.08	16.00	17.06	17.01	qfq	14,278,343	236,947,539	4.41%
2025-03-10	16.50	16.54	15.96	16.34	16.29	qfq	11,822,342	192,316,206	-1.27%
2025-03-07	16.00	16.80	15.82	16.55	16.50	qfq	15,222,399	250,853,696	4.15%
2025-03-06	16.22	16.32	15.80	15.89	15.85	qfq	13,084,062	209,142,752	-2.75%
2025-03-05	16.16	16.37	15.61	16.34	16.29	qfq	12,142,886	194,208,189	0.93%
2025-03-04	15.90	16.41	15.79	16.19	16.15	qfq	13,236,158	214,436,963	0.06%
2025-03-03	15.00	16.53	14.91	16.18	16.14	qfq	21,553,706	345,502,536	7.65%
2025-02-28	15.70	16.00	15.00	15.03	14.99	qfq	13,089,300	201,745,875	-5.47%
2025-02-27	15.17	16.12	15.06	15.90	15.86	qfq	19,050,623	296,866,398	4.95%
2025-02-26	15.10	15.54	15.00	15.15	15.11	qfq	8,558,049	129,760,754	0.40%
2025-02-25	15.32	15.48	14.99	15.09	15.05	qfq	8,739,300	132,812,930	-2.33%
2025-02-24	15.43	15.73	15.06	15.45	15.41	qfq	9,107,231	140,132,070	-0.26%
2025-02-21	15.51	15.55	15.16	15.49	15.45	qfq	10,617,608	162,761,941	0.13%
2025-02-20	14.61	15.70	14.61	15.47	15.43	qfq	17,178,144	263,769,437	4.88%
2025-02-19	14.28	14.85	13.99	14.75	14.71	qfq	12,342,903	177,359,107	3.87%
2025-02-18	14.97	15.10	14.15	14.20	14.16	qfq	10,512,116	152,842,969	-6.08%
2025-02-17	14.60	15.42	14.41	15.12	15.08	qfq	15,904,846	237,875,308	4.93%
2025-02-14	14.74	14.97	14.24	14.41	14.37	qfq	12,556,764	183,250,113	-2.17%
2025-02-13	15.11	15.67	14.65	14.73	14.69	qfq	10,449,209	158,046,085	-2.77%
2025-02-12	15.20	15.35	14.81	15.15	15.11	qfq	6,219,161	93,881,714	-1.11%
2025-02-11	15.15	15.41	14.93	15.32	15.28	qfq	8,779,896	133,489,675	0.46%
2025-02-10	14.89	15.30	14.80	15.25	15.21	qfq	12,093,062	183,062,056	2.42%
2025-02-07	14.40	15.10	14.33	14.89	14.85	qfq	10,879,120	161,348,961	2.76%
2025-02-06	14.22	14.54	14.22	14.49	14.45	qfq	7,348,206	105,906,553	1.26%
2025-02-05	14.21	14.54	13.98	14.31	14.27	qfq	8,358,102	118,866,447	-0.83%
2025-01-27	14.80	14.84	14.15	14.43	14.39	qfq	7,974,523	115,227,018	-2.76%
2025-01-24	14.67	14.96	14.57	14.84	14.80	qfq	9,916,066	146,493,544	0.54%
2025-01-23	15.21	15.45	14.67	14.76	14.72	qfq	16,290,532	244,983,531	-2.70%
2025-01-22	13.95	15.35	13.70	15.17	15.13	qfq	25,893,851	384,317,454	8.51%
2025-01-21	14.44	14.46	13.88	13.98	13.94	qfq	9,768,974	137,126,139	-2.58%
2025-01-20	14.39	14.57	14.27	14.35	14.31	qfq	7,680,069	110,656,283	-0.55%
2025-01-17	14.52	14.65	14.13	14.43	14.39	qfq	11,532,221	165,532,832	-0.62%
2025-01-16	14.79	15.40	14.40	14.52	14.48	qfq	29,011,585	431,245,047	-0.75%
2025-01-15	14.32	14.79	14.00	14.63	14.59	qfq	21,798,297	315,399,205	2.02%
2025-01-14	13.80	14.55	13.46	14.34	14.30	qfq	28,210,857	396,149,749	4.90%
2025-01-13	13.31	13.82	13.09	13.67	13.63	qfq	15,362,742	207,510,419	0.37%
2025-01-10	12.91	14.02	12.88	13.62	13.58	qfq	20,810,195	284,450,080	4.93%
2025-01-09	12.86	13.02	12.64	12.98	12.94	qfq	7,321,013	94,339,994	0.39%
2025-01-08	12.27	13.09	12.27	12.93	12.89	qfq	12,492,421	159,502,676	4.02%
2025-01-07	12.02	12.46	11.80	12.43	12.40	qfq	9,779,537	118,689,508	3.41%
2025-01-06	12.63	12.71	11.94	12.02	11.99	qfq	13,204,841	161,987,885	-5.50%
2025-01-03	12.70	13.25	12.56	12.72	12.68	qfq	11,526,663	148,813,797	0.16%
2025-01-02	12.90	13.07	12.53	12.70	12.66	qfq	10,126,982	129,600,605	-1.32%
2024-12-31	12.97	13.11	12.80	12.87	12.83	qfq	11,382,222	147,726,225	-0.31%
2024-12-30	13.15	13.68	12.80	12.91	12.87	qfq	20,938,399	276,306,619	-3.15%
2024-12-27	13.16	14.00	13.00	13.33	13.29	qfq	34,943,068	472,637,773	4.71%
2024-12-26	12.98	13.09	12.63	12.73	12.69	qfq	14,833,277	189,710,241	-3.12%
2024-12-25	13.34	13.49	12.80	13.14	13.10	qfq	11,988,961	157,359,090	-2.59%
2024-12-24	12.81	13.59	12.81	13.49	13.45	qfq	19,284,554	256,333,250	4.09%
2024-12-23	13.19	13.27	12.91	12.96	12.92	qfq	10,867,253	141,695,944	-1.82%
2024-12-20	13.16	13.45	13.05	13.20	13.16	qfq	9,956,409	131,711,157	0.46%
2024-12-19	12.80	13.30	12.70	13.14	13.10	qfq	12,963,435	168,805,696	0.84%
2024-12-18	12.56	13.30	12.50	13.03	12.99	qfq	20,287,569	263,624,864	3.09%
2024-12-17	12.79	13.10	12.44	12.64	12.61	qfq	8,466,700	107,701,377	-2.02%
2024-12-16	12.97	13.27	12.84	12.90	12.86	qfq	10,705,160	139,483,407	-0.39%
2024-12-13	12.85	13.09	12.60	12.95	12.91	qfq	10,220,596	131,571,824	0.23%
2024-12-12	12.80	13.11	12.78	12.92	12.88	qfq	9,102,149	117,493,284	-0.84%
2024-12-11	12.37	13.50	12.27	13.03	12.99	qfq	19,843,112	255,169,713	5.93%
2024-12-10	12.10	12.48	11.92	12.30	12.27	qfq	14,794,468	180,883,633	4.24%
2024-12-09	11.63	11.94	11.59	11.80	11.77	qfq	8,480,579	99,948,925	1.90%
2024-12-06	11.52	11.60	11.33	11.58	11.55	qfq	5,345,712	61,324,054	0.43%
2024-12-05	11.46	11.56	11.39	11.53	11.50	qfq	3,667,800	42,133,869	0.79%
2024-12-04	11.80	11.80	11.38	11.44	11.41	qfq	5,660,250	65,277,082	-2.97%
2024-12-03	11.98	11.98	11.64	11.79	11.76	qfq	5,343,038	62,934,528	-1.34%
2024-12-02	11.97	12.06	11.83	11.95	11.92	qfq	6,087,661	72,608,590	0.42%
2024-11-29	11.74	11.99	11.54	11.90	11.87	qfq	6,826,117	80,664,491	0.68%
2024-11-28	11.79	12.04	11.71	11.82	11.79	qfq	6,130,427	72,701,272	0.08%
2024-11-27	11.66	11.82	11.20	11.81	11.78	qfq	8,050,651	92,371,963	0.43%
2024-11-26	11.95	12.14	11.73	11.76	11.73	qfq	7,382,676	87,606,760	-2.00%
2024-11-25	12.21	12.49	11.65	12.00	11.97	qfq	11,974,283	143,527,972	-2.20%
2024-11-22	12.75	12.77	12.20	12.27	12.24	qfq	20,814,656	259,356,323	-4.59%
2024-11-21	11.70	12.86	11.62	12.86	12.82	qfq	17,757,138	222,740,855	10.01%
2024-11-20	11.68	11.77	11.53	11.69	11.66	qfq	4,466,222	52,159,875	-0.09%
2024-11-19	11.50	11.73	11.41	11.70	11.67	qfq	5,292,134	61,348,438	2.18%
2024-11-18	11.74	11.86	11.33	11.45	11.42	qfq	6,640,400	76,572,475	-2.55%
2024-11-15	12.18	12.35	11.75	11.75	11.72	qfq	6,300,231	75,885,632	-4.47%
2024-11-14	12.44	12.95	12.24	12.30	12.27	qfq	8,058,777	101,643,836	-1.36%
2024-11-13	12.45	12.74	12.23	12.47	12.44	qfq	6,612,146	82,013,482	-0.87%
2024-11-12	12.62	13.13	12.46	12.58	12.55	qfq	12,128,048	155,502,369	-0.32%
2024-11-11	12.68	12.75	12.40	12.62	12.59	qfq	10,895,123	136,653,218	-0.55%
2024-11-08	12.58	13.08	12.34	12.69	12.65	qfq	15,228,157	193,691,135	0.95%
2024-11-07	12.22	12.78	12.13	12.57	12.54	qfq	19,840,933	248,764,925	1.37%
2024-11-06	12.47	12.96	12.26	12.40	12.37	qfq	18,125,903	227,847,449	3.77%
2024-11-05	11.35	12.10	11.28	11.95	11.92	qfq	10,635,074	125,135,965	5.19%
2024-11-04	11.05	11.45	10.96	11.36	11.33	qfq	6,830,000	77,101,278	2.53%
2024-11-01	11.57	11.69	11.05	11.08	11.05	qfq	9,519,400	106,995,079	-4.65%
2024-10-31	11.47	11.82	11.43	11.62	11.59	qfq	7,212,009	83,903,829	1.31%
2024-10-30	11.60	11.73	11.34	11.47	11.44	qfq	6,832,600	78,746,054	-1.38%
2024-10-29	12.25	12.32	11.60	11.63	11.60	qfq	11,595,864	137,573,532	-4.67%
2024-10-28	12.00	12.21	11.67	12.20	12.17	qfq	13,286,780	159,291,958	1.75%
2024-10-25	11.38	12.15	11.35	11.99	11.96	qfq	13,941,547	166,019,510	4.53%
2024-10-24	11.32	11.74	11.23	11.47	11.44	qfq	11,041,195	126,775,600	0.88%
2024-10-23	10.77	11.52	10.70	11.37	11.34	qfq	13,394,420	150,453,605	5.57%
2024-10-22	10.65	10.89	10.51	10.77	10.74	qfq	5,253,395	56,299,265	1.51%
2024-10-21	10.39	10.71	10.36	10.61	10.58	qfq	6,412,915	67,775,976	2.51%
2024-10-18	10.08	10.52	10.00	10.35	10.32	qfq	5,434,858	55,969,898	2.27%
2024-10-17	10.23	10.34	10.12	10.12	10.09	qfq	3,333,700	34,132,716	-0.78%
2024-10-16	10.13	10.36	10.08	10.20	10.17	qfq	3,265,400	33,352,025	-0.39%
2024-10-15	10.40	10.55	10.21	10.24	10.21	qfq	3,746,892	38,920,809	-2.20%
2024-10-14	10.29	10.53	10.04	10.47	10.44	qfq	4,226,662	43,611,780	3.15%
2024-10-11	10.48	10.52	10.08	10.15	10.12	qfq	5,006,785	51,165,264	-3.15%
2024-10-10	10.50	10.75	10.25	10.48	10.45	qfq	5,884,691	62,015,863	0.87%
2024-10-09	11.32	11.32	10.38	10.39	10.36	qfq	9,568,774	102,940,560	-9.73%
2024-10-08	12.40	12.40	10.96	11.51	11.48	qfq	16,279,894	190,379,887	2.04%
2024-09-30	10.72	11.35	10.54	11.28	11.25	qfq	10,540,900	116,113,836	8.67%
2024-09-27	10.15	10.50	10.15	10.38	10.35	qfq	5,923,001	61,059,487	3.39%
2024-09-26	9.65	10.05	9.65	10.04	10.01	qfq	3,444,285	34,078,710	3.08%
2024-09-25	9.58	9.88	9.58	9.74	9.71	qfq	3,769,400	36,817,465	2.42%
2024-09-24	9.24	9.55	9.19	9.51	9.48	qfq	3,002,076	28,306,870	3.15%
2024-09-23	9.25	9.28	9.15	9.22	9.19	qfq	1,635,276	15,049,079	-0.11%
2024-09-20	9.13	9.29	9.06	9.23	9.20	qfq	2,745,243	25,284,505	0.87%
2024-09-19	8.79	9.16	8.73	9.15	9.12	qfq	3,552,917	32,027,341	4.81%
2024-09-18	8.65	8.76	8.56	8.73	8.71	qfq	1,356,409	11,720,923	0.46%
2024-09-13	8.75	8.78	8.65	8.69	8.67	qfq	1,774,100	15,415,405	-0.69%
2024-09-12	8.78	8.90	8.73	8.75	8.73	qfq	1,208,707	10,666,494	-0.46%
2024-09-11	8.86	8.89	8.75	8.79	8.77	qfq	1,574,553	13,859,260	-1.24%
2024-09-10	8.84	8.95	8.71	8.90	8.88	qfq	2,116,453	18,685,459	1.02%
2024-09-09	8.83	8.96	8.79	8.81	8.79	qfq	1,701,500	15,065,784	-1.01%
2024-09-06	9.18	9.18	8.85	8.90	8.88	qfq	2,065,700	18,575,134	-2.31%
2024-09-05	9.06	9.18	9.06	9.11	9.08	qfq	1,267,400	11,555,966	0.55%
2024-09-04	9.14	9.18	9.04	9.06	9.03	qfq	2,003,900	18,214,281	-1.20%
2024-09-03	9.14	9.28	9.12	9.17	9.14	qfq	1,466,100	13,473,810	0.33%
2024-09-02	9.57	9.57	9.14	9.14	9.11	qfq	3,873,600	35,906,108	-4.59%
2024-08-30	9.54	9.73	9.44	9.58	9.55	qfq	2,846,900	27,341,854	0.84%
2024-08-29	9.19	9.57	9.16	9.50	9.47	qfq	2,606,200	24,526,181	3.37%
2024-08-28	9.10	9.30	9.05	9.19	9.16	qfq	1,611,392	14,802,947	0.88%
2024-08-27	9.24	9.30	9.08	9.11	9.08	qfq	1,576,400	14,477,634	-1.83%
2024-08-26	9.22	9.30	9.16	9.28	9.14	qfq	1,364,100	12,602,254	0.76%
2024-08-23	9.28	9.30	9.13	9.21	9.07	qfq	1,456,117	13,396,814	-0.54%
2024-08-22	9.52	9.62	9.22	9.26	9.12	qfq	2,270,717	21,277,859	-2.22%
2024-08-21	9.43	9.53	9.34	9.47	9.33	qfq	1,421,300	13,459,573	0.42%
2024-08-20	9.64	9.66	9.32	9.43	9.29	qfq	2,151,800	20,320,874	-1.77%
2024-08-19	9.65	9.75	9.58	9.60	9.46	qfq	1,480,538	14,301,062	-0.62%
2024-08-16	9.75	9.79	9.64	9.66	9.52	qfq	1,385,600	13,434,601	-1.02%
2024-08-15	9.72	9.87	9.62	9.76	9.62	qfq	2,138,759	20,849,794	0.31%
2024-08-14	9.99	9.99	9.71	9.73	9.59	qfq	1,408,100	13,768,083	-1.92%
2024-08-13	9.80	9.92	9.70	9.92	9.77	qfq	1,734,200	17,031,475	1.54%
2024-08-12	9.82	9.90	9.72	9.77	9.63	qfq	1,738,300	17,037,903	-0.51%
2024-08-09	9.96	10.09	9.82	9.82	9.67	qfq	2,234,800	22,201,649	-1.60%
2024-08-08	10.05	10.14	9.94	9.98	9.83	qfq	2,492,041	24,988,552	-1.58%
2024-08-07	10.08	10.18	10.00	10.14	9.99	qfq	2,640,447	26,649,441	0.60%
2024-08-06	9.80	10.10	9.80	10.08	9.93	qfq	3,342,692	33,343,341	2.86%
2024-08-05	9.93	10.32	9.77	9.80	9.66	qfq	5,107,644	51,386,651	-1.61%
2024-08-02	9.80	10.24	9.75	9.96	9.81	qfq	4,186,284	42,113,687	0.61%
2024-08-01	9.79	9.99	9.78	9.90	9.75	qfq	2,985,600	29,565,903	1.12%
2024-07-31	9.40	9.80	9.34	9.79	9.65	qfq	3,088,701	29,680,076	4.26%
2024-07-30	9.32	9.42	9.23	9.39	9.25	qfq	1,503,900	14,071,715	0.86%
2024-07-29	9.46	9.46	9.23	9.31	9.17	qfq	1,783,200	16,644,790	-0.53%
2024-07-26	9.24	9.44	9.22	9.36	9.22	qfq	2,241,710	20,960,240	1.63%
2024-07-25	9.07	9.29	8.98	9.21	9.07	qfq	2,372,707	21,757,967	1.43%
2024-07-24	9.26	9.32	9.04	9.08	8.95	qfq	2,146,573	19,612,387	-1.94%
2024-07-23	9.54	9.54	9.26	9.26	9.12	qfq	1,670,900	15,695,125	-2.94%
2024-07-22	9.46	9.61	9.41	9.54	9.40	qfq	2,014,800	19,195,291	0.85%
2024-07-19	9.44	9.57	9.36	9.46	9.32	qfq	1,765,924	16,707,407	0.00%
2024-07-18	9.34	9.50	9.16	9.46	9.32	qfq	2,210,876	20,601,889	1.18%
2024-07-17	9.67	9.68	9.30	9.35	9.21	qfq	2,764,928	26,215,317	-2.91%
2024-07-16	9.61	9.66	9.55	9.63	9.49	qfq	1,255,652	12,060,456	-0.10%
2024-07-15	9.77	9.84	9.61	9.64	9.50	qfq	1,994,100	19,330,233	-1.53%
2024-07-12	9.77	9.84	9.75	9.79	9.65	qfq	1,931,398	18,931,567	0.00%
2024-07-11	9.66	9.85	9.55	9.79	9.65	qfq	3,988,485	38,806,338	2.73%
2024-07-10	9.52	9.68	9.40	9.53	9.39	qfq	2,357,164	22,533,404	-0.52%
2024-07-09	9.69	9.79	9.20	9.58	9.44	qfq	5,330,973	50,334,885	-1.14%
2024-07-08	9.77	9.87	9.65	9.69	9.55	qfq	2,162,874	21,095,756	-1.82%
2024-07-05	9.64	9.89	9.51	9.87	9.72	qfq	2,085,800	20,329,265	2.39%
2024-07-04	9.91	9.93	9.58	9.64	9.50	qfq	2,242,069	21,919,154	-2.53%
2024-07-03	9.88	10.04	9.81	9.89	9.74	qfq	2,409,599	23,922,611	0.10%
2024-07-02	9.93	9.98	9.85	9.88	9.73	qfq	1,748,369	17,334,309	-0.50%
2024-07-01	9.93	9.96	9.69	9.93	9.78	qfq	2,412,516	23,676,395	0.00%
2024-06-28	9.78	10.04	9.67	9.93	9.78	qfq	4,041,977	40,127,515	2.37%
2024-06-27	10.03	10.03	9.70	9.70	9.56	qfq	2,077,200	20,413,631	-3.29%
2024-06-26	9.80	10.03	9.75	10.03	9.88	qfq	2,935,501	29,083,610	2.45%
2024-06-25	9.79	9.87	9.66	9.79	9.65	qfq	2,355,401	22,994,330	0.31%
2024-06-24	10.10	10.10	9.74	9.76	9.62	qfq	3,845,017	37,974,499	-3.94%
2024-06-21	10.12	10.33	10.11	10.16	10.01	qfq	2,433,800	24,884,724	-0.39%
2024-06-20	10.34	10.43	10.20	10.20	10.05	qfq	2,584,268	26,577,971	-1.64%
2024-06-19	10.58	10.58	10.36	10.37	10.22	qfq	2,633,600	27,457,487	-1.89%
2024-06-18	10.30	10.65	10.23	10.57	10.41	qfq	3,761,100	39,285,626	2.62%
2024-06-17	10.31	10.41	10.20	10.30	10.15	qfq	2,073,843	21,404,161	-0.10%
2024-06-14	10.48	10.48	10.26	10.31	10.16	qfq	2,936,590	30,336,386	-1.62%
2024-06-13	10.66	10.66	10.44	10.48	10.33	qfq	2,388,947	25,093,497	-1.41%
2024-06-12	10.58	10.70	10.57	10.63	10.47	qfq	2,122,245	22,574,990	-0.09%
2024-06-11	10.37	10.65	10.24	10.64	10.48	qfq	2,848,302	29,840,189	1.62%
2024-06-07	10.48	10.59	10.32	10.47	10.32	qfq	3,444,200	36,067,081	1.55%
2024-06-06	10.83	10.86	10.19	10.31	10.16	qfq	7,068,617	73,571,794	-4.54%
2024-06-05	11.05	11.10	10.80	10.80	10.64	qfq	4,105,562	44,913,958	-2.00%
2024-06-04	11.19	11.20	10.87	11.02	10.86	qfq	5,315,771	58,399,622	-1.96%
2024-06-03	11.31	11.52	11.14	11.24	11.07	qfq	4,288,817	48,613,673	-0.62%
2024-05-31	11.18	11.53	11.10	11.31	11.14	qfq	5,109,734	57,715,171	1.80%
2024-05-30	11.06	11.23	10.96	11.11	10.95	qfq	2,784,780	30,942,671	-0.18%
2024-05-29	11.15	11.35	11.08	11.13	10.97	qfq	2,447,222	27,401,418	0.09%
2024-05-28	11.10	11.29	10.95	11.12	10.96	qfq	2,484,942	27,680,057	0.36%
2024-05-27	11.13	11.19	10.75	11.08	10.92	qfq	3,569,884	38,970,517	-0.27%
2024-05-24	11.38	11.42	11.10	11.11	10.95	qfq	3,651,700	41,049,034	-2.29%
2024-05-23	11.69	11.87	11.37	11.37	11.20	qfq	4,559,900	52,497,770	-2.40%
2024-05-22	11.64	11.76	11.61	11.65	11.48	qfq	2,574,100	30,068,821	-0.17%
2024-05-21	11.86	11.93	11.63	11.67	11.50	qfq	4,496,901	52,656,842	-2.34%
2024-05-20	11.79	12.03	11.79	11.95	11.77	qfq	5,653,365	67,399,184	0.84%
2024-05-17	11.65	11.87	11.61	11.85	11.67	qfq	5,823,441	68,476,744	1.72%
2024-05-16	11.71	11.81	11.58	11.65	11.48	qfq	4,154,341	48,572,492	-0.77%
2024-05-15	11.69	11.96	11.59	11.74	11.57	qfq	5,247,000	61,832,609	0.60%
2024-05-14	11.56	11.73	11.51	11.67	11.50	qfq	4,382,224	50,946,028	-0.26%
2024-05-13	12.01	12.08	11.58	11.70	11.53	qfq	10,195,876	119,985,156	-3.54%
2024-05-10	11.97	13.09	11.85	12.13	11.95	qfq	15,648,163	194,141,618	1.76%
2024-05-09	11.64	12.02	11.62	11.92	11.74	qfq	5,049,700	59,962,680	1.36%
2024-05-08	12.00	12.12	11.65	11.76	11.59	qfq	6,270,296	74,188,750	-1.51%
2024-05-07	11.74	11.98	11.66	11.94	11.76	qfq	4,713,885	55,937,386	2.40%
2024-05-06	11.68	11.82	11.57	11.66	11.49	qfq	4,279,619	49,923,163	1.22%
2024-04-30	11.50	11.67	11.30	11.52	11.35	qfq	5,217,336	60,028,897	-0.17%
2024-04-29	11.24	11.57	11.23	11.54	11.37	qfq	4,782,994	54,796,860	2.76%
2024-04-26	11.08	11.30	11.02	11.23	11.06	qfq	5,167,984	57,904,108	1.26%
2024-04-25	11.35	11.37	11.03	11.09	10.93	qfq	4,915,127	54,702,715	-2.29%
2024-04-24	11.10	11.35	11.00	11.35	11.18	qfq	5,389,369	60,521,117	2.25%
2024-04-23	11.19	11.23	11.08	11.10	10.94	qfq	2,404,823	26,826,994	0.27%
2024-04-22	10.91	11.16	10.68	11.07	10.91	qfq	3,206,158	35,372,414	1.47%
2024-04-19	11.07	11.19	10.82	10.91	10.75	qfq	3,594,903	39,446,891	-1.53%
2024-04-18	10.97	11.22	10.88	11.08	10.92	qfq	5,134,030	56,838,302	1.93%
2024-04-17	10.44	10.90	10.40	10.87	10.71	qfq	4,233,704	45,390,402	5.53%
2024-04-16	10.82	10.82	10.20	10.30	10.15	qfq	5,016,080	52,099,105	-5.59%
2024-04-15	11.20	11.30	10.68	10.91	10.75	qfq	4,728,650	51,868,180	-2.15%
2024-04-12	11.31	11.37	11.10	11.15	10.99	qfq	2,131,923	23,949,966	-1.24%
2024-04-11	11.37	11.57	11.27	11.29	11.12	qfq	3,043,278	34,676,383	-1.66%
2024-04-10	11.81	11.87	11.40	11.48	11.31	qfq	3,657,700	42,227,458	-2.79%
2024-04-09	11.70	11.94	11.69	11.81	11.64	qfq	3,565,524	42,189,348	1.29%
2024-04-08	12.10	12.10	11.64	11.66	11.49	qfq	5,484,700	64,826,840	-4.35%
2024-04-03	12.09	12.25	11.87	12.19	12.01	qfq	5,557,871	67,181,630	0.83%
2024-04-02	12.31	12.31	12.01	12.09	11.91	qfq	5,416,722	65,687,192	-2.03%
2024-04-01	12.42	12.58	12.26	12.34	12.16	qfq	7,781,464	96,008,777	-1.20%
2024-03-29	12.55	12.69	12.27	12.49	12.31	qfq	9,781,131	121,676,069	-1.19%
2024-03-28	11.93	12.65	11.90	12.64	12.45	qfq	12,728,383	157,988,124	5.95%
2024-03-27	11.81	12.21	11.40	11.93	11.75	qfq	10,063,600	118,543,110	1.02%
2024-03-26	12.04	12.09	11.64	11.81	11.64	qfq	11,458,003	135,633,395	-3.51%
2024-03-25	13.08	13.36	12.09	12.24	12.06	qfq	25,064,320	316,550,985	-7.69%
2024-03-22	13.26	13.26	13.01	13.26	13.06	qfq	13,429,486	177,827,552	10.04%
2024-03-21	12.10	12.16	11.90	12.05	11.87	qfq	2,404,733	28,915,224	0.58%
2024-03-20	11.89	12.00	11.86	11.98	11.80	qfq	2,426,524	28,960,290	0.67%
2024-03-19	11.93	12.23	11.85	11.90	11.72	qfq	4,436,500	53,219,789	-0.42%
2024-03-18	12.02	12.02	11.74	11.95	11.77	qfq	2,531,400	30,012,629	1.70%
2024-03-15	11.61	11.82	11.50	11.75	11.58	qfq	3,529,057	41,170,687	1.21%
2024-03-14	11.59	11.78	11.48	11.61	11.44	qfq	2,510,200	29,235,397	0.26%
2024-03-13	11.58	11.71	11.32	11.58	11.41	qfq	3,425,402	39,458,578	0.26%
2024-03-12	11.44	11.60	11.31	11.55	11.38	qfq	3,149,564	36,033,341	2.39%
2024-03-11	11.03	11.28	11.02	11.28	11.11	qfq	2,160,200	24,127,522	2.17%
2024-03-08	10.88	11.09	10.88	11.04	10.88	qfq	1,971,241	21,649,174	1.28%
2024-03-07	11.07	11.16	10.90	10.90	10.74	qfq	1,685,400	18,564,328	-1.80%
2024-03-06	11.06	11.20	10.87	11.10	10.94	qfq	2,653,210	29,239,154	0.09%
2024-03-05	11.16	11.34	11.06	11.09	10.93	qfq	2,454,891	27,425,674	-0.72%
2024-03-04	11.23	11.28	11.06	11.17	11.01	qfq	2,192,448	24,481,095	-0.89%
2024-03-01	11.30	11.38	11.19	11.27	11.10	qfq	2,729,230	30,774,022	-0.18%
2024-02-29	10.99	11.35	10.91	11.29	11.12	qfq	2,410,471	26,984,572	2.26%
2024-02-28	11.78	11.88	11.04	11.04	10.88	qfq	3,398,541	39,206,473	-4.91%
2024-02-27	11.41	11.63	11.30	11.61	11.44	qfq	2,198,924	25,326,583	1.22%
2024-02-26	11.46	11.65	11.28	11.47	11.30	qfq	2,639,383	30,240,716	1.06%
2024-02-23	11.25	11.36	11.12	11.35	11.18	qfq	2,282,404	25,740,387	0.89%
2024-02-22	11.30	11.36	11.11	11.25	11.08	qfq	1,892,187	21,231,918	0.00%
2024-02-21	11.00	11.54	10.88	11.25	11.08	qfq	3,660,454	41,308,785	1.72%
2024-02-20	11.08	11.15	10.83	11.06	10.90	qfq	1,588,993	17,487,984	-1.16%
2024-02-19	11.00	11.25	10.91	11.19	11.02	qfq	4,008,359	44,310,837	1.91%
2024-02-08	10.10	10.98	9.98	10.98	10.82	qfq	4,875,449	51,598,298	9.80%
2024-02-07	10.00	10.18	9.72	10.00	9.85	qfq	4,424,920	43,924,620	0.10%
2024-02-06	8.92	10.00	8.56	9.99	9.84	qfq	7,024,126	64,450,468	8.47%
2024-02-05	9.84	9.84	8.89	9.21	9.07	qfq	6,834,626	62,028,111	-6.78%
2024-02-02	10.38	10.52	9.57	9.88	9.73	qfq	4,809,836	48,337,057	-6.70%
2024-02-01	10.50	10.60	10.10	10.59	10.43	qfq	5,645,605	58,190,817	-0.47%
2024-01-31	10.74	10.87	10.38	10.64	10.48	qfq	3,478,857	36,863,525	-1.57%
2024-01-30	11.09	11.20	10.81	10.81	10.65	qfq	2,265,856	24,935,411	-2.44%
2024-01-29	11.60	11.66	11.03	11.08	10.92	qfq	3,718,751	41,845,273	-4.15%
2024-01-26	11.73	12.04	11.48	11.56	11.39	qfq	3,973,015	46,825,521	-0.77%
2024-01-25	10.93	11.71	10.80	11.65	11.48	qfq	4,478,987	50,942,138	6.78%
2024-01-24	10.90	10.95	10.45	10.91	10.75	qfq	2,482,288	26,614,762	0.83%
2024-01-23	10.99	11.06	10.66	10.82	10.66	qfq	2,293,234	24,864,342	-0.82%
2024-01-22	11.65	11.65	10.79	10.91	10.75	qfq	3,215,097	35,968,427	-6.35%
2024-01-19	11.91	12.03	11.65	11.65	11.48	qfq	1,715,400	20,292,715	-2.10%
2024-01-18	11.89	11.93	11.51	11.90	11.72	qfq	2,585,395	30,211,562	0.08%
2024-01-17	12.10	12.18	11.87	11.89	11.71	qfq	1,875,729	22,554,032	-1.33%
2024-01-16	12.10	12.20	11.95	12.05	11.87	qfq	2,765,697	33,358,279	-0.90%
2024-01-15	12.30	12.42	12.13	12.16	11.98	qfq	2,421,338	29,678,240	-1.54%
2024-01-12	12.32	12.50	12.24	12.35	12.17	qfq	2,009,039	24,867,579	-0.72%
2024-01-11	12.34	12.45	12.11	12.44	12.26	qfq	4,407,377	53,990,592	0.16%
2024-01-10	12.36	12.44	12.08	12.42	12.24	qfq	4,167,123	51,107,679	-0.24%
2024-01-09	12.12	12.47	12.01	12.45	12.27	qfq	3,865,279	47,408,277	2.72%
2024-01-08	12.46	12.50	12.12	12.12	11.94	qfq	2,402,200	29,375,038	-3.04%
2024-01-05	12.69	12.79	12.35	12.50	12.32	qfq	2,272,306	28,537,794	-1.73%
2024-01-04	12.78	12.79	12.59	12.72	12.53	qfq	2,153,200	27,265,184	0.00%
2024-01-03	12.97	13.07	12.66	12.72	12.53	qfq	4,210,701	53,946,636	-2.38%
2024-01-02	13.13	13.18	12.90	13.03	12.84	qfq	2,208,000	28,834,100	-0.46%
2023-12-29	12.83	13.18	12.62	13.09	12.90	qfq	3,708,900	48,155,944	3.07%
2023-12-28	12.22	12.84	12.16	12.70	12.51	qfq	4,816,229	60,751,292	2.92%
2023-12-27	11.96	12.38	11.82	12.34	12.16	qfq	2,345,161	28,435,759	3.35%
2023-12-26	12.09	12.09	11.82	11.94	11.76	qfq	2,351,319	28,088,448	-1.08%
2023-12-25	12.27	12.27	11.86	12.07	11.89	qfq	3,648,990	43,934,382	-2.43%
2023-12-22	12.38	12.38	12.12	12.37	12.19	qfq	3,399,201	41,602,006	-0.40%
2023-12-21	12.30	12.50	12.03	12.42	12.24	qfq	2,664,101	32,469,910	1.47%
2023-12-20	12.43	12.45	12.20	12.24	12.06	qfq	1,891,601	23,310,374	-1.13%
2023-12-19	12.33	12.42	12.24	12.38	12.20	qfq	1,698,416	20,970,932	0.41%
2023-12-18	12.50	12.54	12.31	12.33	12.15	qfq	2,938,900	36,452,610	-1.83%
2023-12-15	12.61	12.79	12.50	12.56	12.37	qfq	2,031,890	25,613,637	-0.71%
2023-12-14	12.90	12.92	12.65	12.65	12.46	qfq	2,148,557	27,388,038	-1.86%
2023-12-13	12.80	13.00	12.77	12.89	12.70	qfq	2,725,929	35,119,833	0.23%
2023-12-12	12.68	13.04	12.56	12.86	12.67	qfq	3,528,715	45,086,962	1.58%
2023-12-11	12.60	12.67	12.40	12.66	12.47	qfq	2,356,262	29,520,628	0.72%
2023-12-08	12.75	12.83	12.57	12.57	12.38	qfq	3,090,693	39,116,530	-1.41%
2023-12-07	12.83	12.86	12.71	12.75	12.56	qfq	2,506,400	32,011,677	-1.01%
2023-12-06	12.83	12.91	12.68	12.88	12.69	qfq	3,613,508	46,208,788	0.00%
2023-12-05	13.10	13.12	12.81	12.88	12.69	qfq	4,453,335	57,656,017	-1.53%
2023-12-04	13.65	13.67	13.00	13.08	12.89	qfq	8,903,210	118,351,540	-4.25%
2023-12-01	13.68	13.78	13.55	13.66	13.46	qfq	2,140,290	29,179,131	-0.51%
2023-11-30	13.75	13.80	13.51	13.73	13.53	qfq	2,859,900	39,048,054	0.22%
2023-11-29	13.86	13.86	13.68	13.70	13.50	qfq	2,431,725	33,475,218	-1.08%
2023-11-28	13.79	13.96	13.76	13.85	13.65	qfq	2,404,335	33,307,535	0.44%
2023-11-27	13.82	13.86	13.65	13.79	13.59	qfq	3,111,526	42,819,722	-0.22%
2023-11-24	13.87	13.96	13.70	13.82	13.62	qfq	3,628,427	50,133,551	-0.65%
2023-11-23	13.68	13.95	13.66	13.91	13.70	qfq	2,916,804	40,403,816	1.68%
2023-11-22	13.82	13.90	13.68	13.68	13.48	qfq	3,334,801	45,868,154	-1.23%
2023-11-21	14.00	14.11	13.80	13.85	13.65	qfq	5,906,410	82,130,321	-1.14%
2023-11-20	14.10	14.18	13.75	14.01	13.80	qfq	5,558,863	77,351,888	-0.57%
2023-11-17	13.84	14.15	13.62	14.09	13.88	qfq	5,936,000	83,068,601	2.10%
2023-11-16	13.93	13.98	13.70	13.80	13.60	qfq	5,419,700	75,018,888	-0.72%
2023-11-15	13.60	14.18	13.54	13.90	13.69	qfq	11,562,060	160,948,212	3.35%
2023-11-14	13.10	13.45	13.10	13.45	13.25	qfq	4,915,350	65,290,029	2.36%
2023-11-13	13.07	13.15	12.74	13.14	12.95	qfq	5,091,866	66,063,952	2.02%
2023-11-10	12.91	12.98	12.80	12.88	12.69	qfq	3,345,900	43,051,727	-0.62%
2023-11-09	13.01	13.10	12.89	12.96	12.77	qfq	2,328,200	30,199,049	-0.54%
2023-11-08	13.08	13.17	12.97	13.03	12.84	qfq	2,752,946	35,976,156	-0.23%
2023-11-07	13.19	13.21	13.02	13.06	12.87	qfq	2,433,401	31,842,416	-0.84%
2023-11-06	12.95	13.19	12.90	13.17	12.98	qfq	3,876,642	50,808,835	2.25%
2023-11-03	13.00	13.00	12.83	12.88	12.69	qfq	2,455,400	31,659,476	-0.08%
2023-11-02	13.05	13.05	12.83	12.89	12.70	qfq	2,415,765	31,160,571	-1.23%
2023-11-01	13.06	13.18	12.99	13.05	12.86	qfq	2,650,701	34,646,892	-0.08%
2023-10-31	13.00	13.29	13.00	13.06	12.87	qfq	4,300,990	56,457,645	0.15%
2023-10-30	12.90	13.19	12.78	13.04	12.85	qfq	3,638,610	47,366,629	0.23%
2023-10-27	12.46	13.25	12.35	13.01	12.82	qfq	5,491,301	70,477,004	3.91%
2023-10-26	12.10	12.59	12.10	12.52	12.34	qfq	2,761,100	34,125,804	2.37%
2023-10-25	12.33	12.53	12.23	12.23	12.05	qfq	2,785,146	34,400,788	-1.77%
2023-10-24	11.89	12.47	11.77	12.45	12.27	qfq	3,204,432	39,087,596	4.80%
2023-10-23	12.15	12.27	11.80	11.88	11.70	qfq	3,387,232	40,477,342	-2.22%
2023-10-20	12.20	12.28	12.08	12.15	11.97	qfq	3,063,910	37,306,375	-0.98%
2023-10-19	12.33	12.48	12.19	12.27	12.09	qfq	3,904,573	48,149,835	0.16%
2023-10-18	12.89	12.89	12.23	12.25	12.07	qfq	6,345,336	78,501,365	-5.04%
2023-10-17	12.71	12.90	12.60	12.90	12.71	qfq	2,173,000	27,771,342	1.57%
2023-10-16	12.89	12.93	12.67	12.70	12.51	qfq	2,375,608	30,272,513	-1.40%
2023-10-13	12.93	12.95	12.83	12.88	12.69	qfq	1,988,153	25,589,664	-0.31%
2023-10-12	12.92	12.97	12.84	12.92	12.73	qfq	2,036,500	26,278,558	0.23%
2023-10-11	13.10	13.12	12.80	12.89	12.70	qfq	3,247,600	41,976,551	-1.60%
2023-10-10	13.13	13.25	13.10	13.10	12.91	qfq	3,165,325	41,706,924	-0.15%
2023-10-09	13.14	13.21	13.01	13.12	12.93	qfq	2,685,205	35,235,138	-0.08%
2023-09-28	12.81	13.19	12.81	13.13	12.94	qfq	4,567,452	59,784,561	1.94%
2023-09-27	12.92	12.95	12.78	12.88	12.69	qfq	3,758,770	48,298,347	-0.08%
2023-09-26	12.80	12.93	12.70	12.89	12.70	qfq	2,319,766	29,793,342	0.08%
2023-09-25	12.99	12.99	12.71	12.88	12.69	qfq	4,773,179	61,115,673	-1.30%
2023-09-22	12.45	13.08	12.37	13.05	12.86	qfq	6,030,532	76,944,907	4.74%
2023-09-21	12.82	12.88	12.43	12.46	12.28	qfq	4,775,700	60,140,871	-3.26%
2023-09-20	12.84	12.96	12.78	12.88	12.69	qfq	2,602,300	33,464,566	-0.31%
2023-09-19	12.96	12.97	12.76	12.92	12.73	qfq	3,482,626	44,770,384	-0.46%
2023-09-18	13.04	13.10	12.87	12.98	12.79	qfq	3,539,600	45,990,951	-0.46%
2023-09-15	12.98	13.20	12.85	13.04	12.85	qfq	3,947,617	51,518,102	0.77%
2023-09-14	12.98	12.98	12.79	12.94	12.75	qfq	2,570,500	33,121,867	0.15%
2023-09-13	13.00	13.00	12.78	12.92	12.73	qfq	3,502,000	45,077,363	-0.69%
2023-09-12	12.98	13.05	12.94	13.01	12.82	qfq	2,044,500	26,569,008	-0.15%
2023-09-11	13.01	13.07	12.73	13.03	12.84	qfq	5,084,400	65,599,013	0.15%
2023-09-08	12.92	13.09	12.80	13.01	12.82	qfq	3,619,635	46,945,011	-0.08%
2023-09-07	13.04	13.24	12.86	13.02	12.83	qfq	6,425,200	84,043,856	-0.15%
2023-09-06	13.24	13.26	13.02	13.04	12.85	qfq	5,853,400	76,583,544	-1.88%
2023-09-05	13.20	13.30	13.05	13.29	13.09	qfq	5,609,089	73,934,070	0.83%
2023-09-04	13.28	13.37	13.03	13.18	12.99	qfq	7,420,600	97,537,035	-0.75%
2023-09-01	13.16	13.43	13.10	13.28	13.08	qfq	6,039,571	80,126,917	0.38%
2023-08-31	13.08	13.28	12.87	13.23	13.03	qfq	11,718,889	153,313,382	0.30%
2023-08-30	12.49	13.28	12.43	13.19	13.00	qfq	16,820,253	217,808,403	5.52%
2023-08-29	11.84	12.62	11.74	12.50	12.32	qfq	9,173,968	113,095,926	6.29%
2023-08-28	12.00	12.28	11.65	11.76	11.54	qfq	7,489,700	89,697,965	3.80%
2023-08-25	11.49	11.63	11.26	11.33	11.12	qfq	3,848,255	43,939,190	-0.96%
2023-08-24	11.50	11.58	11.30	11.44	11.22	qfq	3,663,829	41,949,968	-0.26%
2023-08-23	12.00	12.00	11.45	11.47	11.25	qfq	5,798,057	67,476,470	-4.66%
2023-08-22	12.50	12.50	11.60	12.03	11.80	qfq	12,578,487	150,395,384	-2.67%
2023-08-21	12.74	12.74	12.36	12.36	12.13	qfq	4,543,061	56,935,415	-3.06%
2023-08-18	12.98	13.15	12.73	12.75	12.51	qfq	4,425,076	57,468,452	-2.37%
2023-08-17	12.46	13.07	12.37	13.06	12.81	qfq	7,067,012	90,473,047	4.06%
2023-08-16	12.93	12.93	12.54	12.55	12.31	qfq	3,888,100	49,401,677	-2.26%
2023-08-15	12.99	13.06	12.81	12.84	12.60	qfq	2,979,207	38,479,736	-1.31%
2023-08-14	12.86	13.09	12.72	13.01	12.76	qfq	5,393,500	69,367,287	0.08%
2023-08-11	12.86	13.15	12.79	13.00	12.75	qfq	9,007,121	117,173,684	1.09%
2023-08-10	12.79	12.88	12.65	12.86	12.62	qfq	3,865,694	49,259,166	0.63%
2023-08-09	12.75	12.87	12.55	12.78	12.54	qfq	4,733,300	60,266,773	0.55%
2023-08-08	13.04	13.08	12.56	12.71	12.47	qfq	8,624,460	109,759,469	-2.53%
2023-08-07	13.21	13.23	12.93	13.04	12.79	qfq	4,326,564	56,360,550	-1.51%
2023-08-04	13.21	13.29	13.17	13.24	12.99	qfq	3,109,008	41,111,562	0.23%
2023-08-03	13.35	13.39	13.18	13.21	12.96	qfq	4,573,640	60,755,534	-1.56%
2023-08-02	13.26	13.52	13.26	13.42	13.17	qfq	3,667,748	49,168,618	0.83%
2023-08-01	13.47	13.47	13.25	13.31	13.06	qfq	5,080,757	67,715,960	-1.19%
2023-07-31	13.65	13.75	13.35	13.47	13.21	qfq	7,246,077	97,844,583	-1.32%
2023-07-28	13.55	13.70	13.42	13.65	13.39	qfq	3,989,041	54,177,701	0.52%
2023-07-27	13.67	13.76	13.53	13.58	13.32	qfq	4,825,604	65,848,749	-0.80%
2023-07-26	13.63	13.73	13.55	13.69	13.43	qfq	4,518,000	61,656,897	0.22%
2023-07-25	13.50	13.66	13.46	13.66	13.40	qfq	4,365,400	59,300,878	1.64%
2023-07-24	13.34	13.52	13.33	13.44	13.19	qfq	3,372,200	45,272,692	0.30%
2023-07-21	13.45	13.53	13.33	13.40	13.15	qfq	3,278,612	43,938,391	0.00%
2023-07-20	13.65	13.67	13.40	13.40	13.15	qfq	5,166,543	69,741,822	-1.47%
2023-07-19	13.62	13.65	13.47	13.60	13.34	qfq	4,604,891	62,456,540	0.37%
2023-07-18	13.55	13.75	13.41	13.55	13.29	qfq	6,108,690	83,253,841	-0.15%