SECURITY DETAIL · RAW DATA

依依股份001206.SZ

ASZSECNYSTOCK

最近收盘价22.332026-07-17

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）15,159,579

成交额（元）329,481,891

日线记录718

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 8 条

复权因子 718 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-12	2026-05-18	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-29	2026-02-04	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-28	2025-09-03	cash_dividend	0.24	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.37	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-13	2024-12-19	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-28	2024-09-03	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-04	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-12-14	2023-12-20	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 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	21.10	22.48	20.54	22.33	22.33	qfq	15,159,579	329,481,891	4.84%
2026-07-16	21.14	21.78	20.86	21.30	21.30	qfq	9,381,498	199,712,726	-1.30%
2026-07-15	20.31	21.85	19.91	21.58	21.58	qfq	12,747,995	267,483,756	3.90%
2026-07-14	19.68	21.14	19.31	20.77	20.77	qfq	12,157,013	247,282,900	7.62%
2026-07-13	20.16	20.16	19.30	19.30	19.30	qfq	6,909,608	135,367,452	-3.84%
2026-07-10	20.42	20.68	19.73	20.07	20.07	qfq	10,602,763	213,272,040	-0.79%
2026-07-09	19.97	21.99	19.56	20.23	20.23	qfq	16,102,295	332,609,417	-1.94%
2026-07-08	19.82	21.24	19.21	20.63	20.63	qfq	16,552,286	336,600,278	5.58%
2026-07-07	17.76	19.54	17.50	19.54	19.54	qfq	8,118,678	154,515,203	10.02%
2026-07-06	18.65	18.82	17.70	17.76	17.76	qfq	5,119,988	92,459,365	-4.72%
2026-07-03	18.50	18.82	18.17	18.64	18.64	qfq	4,920,600	90,859,035	-0.48%
2026-07-02	18.72	19.42	18.60	18.73	18.73	qfq	5,507,880	103,917,587	-2.14%
2026-07-01	18.75	19.15	18.36	19.14	19.14	qfq	7,975,732	149,848,977	2.03%
2026-06-30	19.95	19.95	18.63	18.76	18.76	qfq	10,761,004	205,949,368	-7.63%
2026-06-29	19.20	20.97	19.01	20.31	20.31	qfq	13,003,100	258,402,985	6.11%
2026-06-26	19.79	19.79	18.92	19.14	19.14	qfq	6,710,279	129,265,973	-2.35%
2026-06-25	19.04	19.89	18.83	19.60	19.60	qfq	11,573,136	223,633,534	1.24%
2026-06-24	18.56	19.50	18.00	19.36	19.36	qfq	15,272,044	288,261,564	4.42%
2026-06-23	16.88	18.54	16.80	18.54	18.54	qfq	6,676,304	120,475,031	10.03%
2026-06-22	16.69	16.88	16.19	16.85	16.85	qfq	3,834,242	63,442,292	0.72%
2026-06-18	17.23	17.37	16.73	16.73	16.73	qfq	4,593,440	77,717,611	-3.24%
2026-06-17	17.62	17.69	17.15	17.29	17.29	qfq	4,373,984	75,958,274	-1.87%
2026-06-16	17.47	17.93	17.10	17.62	17.62	qfq	7,347,036	128,607,302	0.40%
2026-06-15	17.54	18.06	17.26	17.55	17.55	qfq	9,458,409	166,201,333	1.86%
2026-06-12	15.81	17.23	15.50	17.23	17.23	qfq	5,450,644	90,540,723	10.03%
2026-06-11	15.65	15.80	15.41	15.66	15.66	qfq	1,979,774	30,845,789	0.00%
2026-06-10	15.80	15.85	15.58	15.66	15.66	qfq	1,787,752	28,063,695	-0.89%
2026-06-09	15.93	16.06	15.67	15.80	15.80	qfq	1,748,076	27,647,714	-0.69%
2026-06-08	15.90	16.30	15.70	15.91	15.91	qfq	2,654,400	42,442,767	-0.69%
2026-06-05	15.95	16.26	15.82	16.02	16.02	qfq	2,451,596	39,359,630	0.50%
2026-06-04	16.41	16.44	15.84	15.94	15.94	qfq	2,215,997	35,623,983	-2.63%
2026-06-03	16.76	16.85	16.28	16.37	16.37	qfq	2,514,552	41,306,864	-2.39%
2026-06-02	17.18	17.21	16.61	16.77	16.77	qfq	2,264,096	38,008,702	-2.56%
2026-06-01	16.80	17.33	16.59	17.21	17.21	qfq	2,890,996	49,399,050	2.32%
2026-05-29	16.78	17.04	16.68	16.82	16.82	qfq	2,399,293	40,382,811	0.24%
2026-05-28	16.86	17.04	16.53	16.78	16.78	qfq	2,099,084	35,196,161	-0.71%
2026-05-27	17.66	17.66	16.76	16.90	16.90	qfq	2,587,056	43,807,005	-2.71%
2026-05-26	17.05	17.59	16.89	17.37	17.37	qfq	4,403,064	76,285,537	1.58%
2026-05-25	17.48	17.48	16.98	17.10	17.10	qfq	1,893,840	32,428,689	-1.38%
2026-05-22	17.31	17.46	17.09	17.34	17.34	qfq	2,041,040	35,330,759	1.11%
2026-05-21	17.55	17.75	17.15	17.15	17.15	qfq	2,114,256	37,038,368	-2.22%
2026-05-20	17.91	17.91	17.43	17.54	17.54	qfq	2,125,880	37,264,236	-2.07%
2026-05-19	17.89	18.11	17.74	17.91	17.91	qfq	1,766,180	31,633,097	0.11%
2026-05-18	18.00	18.13	17.74	17.89	17.89	qfq	2,502,881	44,694,341	-2.29%
2026-05-15	18.55	18.66	18.09	18.31	18.01	qfq	2,386,692	43,813,333	-1.29%
2026-05-14	18.90	19.05	18.51	18.55	18.25	qfq	2,541,740	47,491,944	-1.59%
2026-05-13	18.93	18.95	18.74	18.85	18.54	qfq	1,828,572	34,445,432	0.00%
2026-05-12	19.23	19.28	18.82	18.85	18.54	qfq	2,391,528	45,422,233	-1.98%
2026-05-11	19.30	19.31	19.03	19.23	18.92	qfq	2,545,732	48,754,962	0.00%
2026-05-08	18.95	19.29	18.75	19.23	18.92	qfq	3,108,356	59,324,411	1.48%
2026-05-07	19.04	19.14	18.91	18.95	18.64	qfq	2,354,822	44,712,787	-0.37%
2026-05-06	18.94	19.17	18.94	19.02	18.71	qfq	2,267,464	43,221,264	0.42%
2026-04-30	19.18	19.26	18.87	18.94	18.63	qfq	2,262,348	43,016,811	-1.15%
2026-04-29	19.00	19.38	18.90	19.16	18.85	qfq	2,511,032	48,263,332	0.74%
2026-04-28	19.28	19.40	18.89	19.02	18.71	qfq	2,361,368	45,164,046	-1.45%
2026-04-27	19.00	19.38	18.74	19.30	18.99	qfq	3,265,858	62,327,855	1.69%
2026-04-24	19.30	19.30	18.50	18.98	18.67	qfq	4,586,550	86,539,901	-3.41%
2026-04-23	20.00	20.15	19.50	19.65	19.33	qfq	3,314,492	65,239,081	-2.09%
2026-04-22	20.49	20.49	20.06	20.07	19.74	qfq	2,780,660	56,011,534	-1.81%
2026-04-21	20.40	20.79	20.26	20.44	20.11	qfq	3,585,598	73,330,910	0.69%
2026-04-20	20.26	20.48	19.92	20.30	19.97	qfq	4,214,629	85,219,579	0.69%
2026-04-17	21.32	21.45	20.06	20.16	19.83	qfq	9,677,055	197,220,595	-6.84%
2026-04-16	21.50	21.94	21.26	21.64	21.29	qfq	4,806,800	103,982,324	0.51%
2026-04-15	21.17	21.68	20.98	21.53	21.18	qfq	5,349,692	114,506,061	2.23%
2026-04-14	21.16	21.16	20.82	21.06	20.72	qfq	1,666,068	34,904,430	0.48%
2026-04-13	21.30	21.49	20.89	20.96	20.62	qfq	2,839,776	59,902,418	-0.76%
2026-04-10	21.00	21.33	20.82	21.12	20.78	qfq	2,697,868	57,133,904	1.73%
2026-04-09	21.28	21.29	20.69	20.76	20.42	qfq	2,472,807	51,640,486	-2.54%
2026-04-08	21.13	21.30	20.96	21.30	20.95	qfq	2,733,496	57,848,882	2.70%
2026-04-07	20.54	20.81	20.38	20.74	20.40	qfq	2,290,448	47,276,521	1.42%
2026-04-03	21.13	21.16	20.42	20.45	20.12	qfq	2,466,656	50,921,939	-2.94%
2026-04-02	21.34	21.38	20.87	21.07	20.73	qfq	2,161,280	45,539,452	-1.27%
2026-04-01	21.15	21.49	21.00	21.34	20.99	qfq	3,213,588	68,353,947	2.40%
2026-03-31	21.16	21.46	20.83	20.84	20.50	qfq	2,072,433	43,792,730	-1.42%
2026-03-30	21.03	21.51	20.99	21.14	20.80	qfq	2,144,700	45,346,244	-0.19%
2026-03-27	20.51	21.34	20.46	21.18	20.84	qfq	2,121,558	44,721,235	2.07%
2026-03-26	21.08	21.49	20.64	20.75	20.41	qfq	2,521,588	52,764,767	-1.24%
2026-03-25	20.89	21.16	20.74	21.01	20.67	qfq	2,317,480	48,677,206	1.25%
2026-03-24	20.30	20.81	20.12	20.75	20.41	qfq	4,127,608	84,504,465	4.22%
2026-03-23	20.81	20.81	19.77	19.91	19.59	qfq	3,976,056	80,514,157	-5.73%
2026-03-20	21.77	21.81	21.09	21.12	20.78	qfq	2,882,188	61,479,492	-2.31%
2026-03-19	21.99	22.16	21.50	21.62	21.27	qfq	2,931,853	63,691,747	-2.26%
2026-03-18	22.35	22.60	21.90	22.12	21.76	qfq	3,408,884	75,407,168	-1.12%
2026-03-17	22.39	23.00	22.32	22.37	22.01	qfq	3,380,800	76,389,921	0.00%
2026-03-16	22.30	22.55	22.15	22.37	22.01	qfq	1,600,100	35,710,322	0.13%
2026-03-13	22.18	22.72	22.15	22.34	21.98	qfq	3,215,736	72,409,904	0.40%
2026-03-12	22.74	22.83	22.24	22.25	21.89	qfq	2,971,496	66,523,390	-2.24%
2026-03-11	23.10	23.33	22.70	22.76	22.39	qfq	2,950,459	67,528,424	-0.91%
2026-03-10	22.45	23.08	22.45	22.97	22.60	qfq	3,363,768	76,859,702	2.59%
2026-03-09	22.50	22.73	22.26	22.39	22.03	qfq	2,040,916	45,728,518	-1.37%
2026-03-06	22.50	22.80	22.42	22.70	22.33	qfq	2,505,122	56,817,306	0.58%
2026-03-05	22.43	22.83	22.38	22.57	22.20	qfq	3,997,450	90,274,883	1.76%
2026-03-04	22.32	22.51	22.00	22.18	21.82	qfq	2,911,099	64,801,514	-1.03%
2026-03-03	22.89	23.30	22.34	22.41	22.05	qfq	4,725,279	107,928,199	-1.49%
2026-03-02	23.39	23.42	22.57	22.75	22.38	qfq	4,456,680	102,082,106	-4.13%
2026-02-27	23.83	23.85	23.70	23.73	23.34	qfq	2,333,426	55,450,905	-0.50%
2026-02-26	23.77	23.85	23.58	23.85	23.46	qfq	2,778,152	65,857,144	0.21%
2026-02-25	23.81	23.88	23.45	23.80	23.41	qfq	4,700,699	111,579,122	-0.04%
2026-02-24	24.53	24.53	23.64	23.81	23.42	qfq	4,518,824	108,357,629	-1.65%
2026-02-13	24.29	24.61	24.18	24.21	23.82	qfq	2,467,800	60,117,623	-0.25%
2026-02-12	24.52	24.62	24.24	24.27	23.88	qfq	3,332,360	81,440,660	-1.14%
2026-02-11	25.56	25.56	24.45	24.55	24.15	qfq	7,156,980	177,458,574	-3.76%
2026-02-10	25.17	25.53	25.02	25.51	25.10	qfq	2,429,956	61,664,823	1.35%
2026-02-09	25.05	25.23	24.85	25.17	24.76	qfq	1,943,740	48,638,444	0.72%
2026-02-06	24.90	25.25	24.69	24.99	24.58	qfq	3,606,000	90,153,195	-0.16%
2026-02-05	25.08	25.66	24.89	25.03	24.62	qfq	5,325,180	134,362,949	0.12%
2026-02-04	25.02	25.36	24.68	25.00	24.59	qfq	3,342,884	83,534,374	-0.99%
2026-02-03	25.00	25.25	24.56	25.25	24.62	qfq	3,324,560	82,739,033	2.64%
2026-02-02	25.09	25.27	24.51	24.60	23.99	qfq	3,410,760	84,967,539	-1.91%
2026-01-30	25.35	25.60	24.70	25.08	24.46	qfq	6,080,239	152,144,319	-0.44%
2026-01-29	25.50	25.65	25.02	25.19	24.57	qfq	4,059,806	102,549,781	-2.06%
2026-01-28	27.25	27.25	25.22	25.72	25.08	qfq	7,834,505	203,994,368	-5.86%
2026-01-27	28.00	28.00	27.01	27.32	26.64	qfq	2,588,520	70,716,059	-2.43%
2026-01-26	28.45	28.53	27.91	28.00	27.31	qfq	2,231,640	62,700,764	-1.65%
2026-01-23	28.21	28.47	28.12	28.47	27.76	qfq	2,184,989	61,782,371	1.10%
2026-01-22	28.32	28.39	28.16	28.16	27.46	qfq	1,657,800	46,806,494	-0.81%
2026-01-21	28.33	28.48	28.04	28.39	27.69	qfq	1,893,340	53,582,774	-0.94%
2026-01-20	28.25	29.00	28.18	28.66	27.95	qfq	3,461,108	99,194,635	1.38%
2026-01-19	27.92	28.30	27.88	28.27	27.57	qfq	1,844,564	52,039,056	0.75%
2026-01-16	28.47	28.59	28.00	28.06	27.36	qfq	3,236,975	91,173,674	-1.41%
2026-01-15	28.49	28.94	28.44	28.46	27.76	qfq	2,555,715	73,128,620	-0.91%
2026-01-14	28.30	28.80	28.08	28.72	28.01	qfq	4,672,782	132,558,213	1.06%
2026-01-13	28.42	28.55	28.21	28.42	27.72	qfq	2,839,020	80,557,030	0.14%
2026-01-12	29.00	29.00	28.15	28.38	27.68	qfq	5,939,297	168,869,622	-2.34%
2026-01-09	28.88	29.08	28.73	29.06	28.34	qfq	3,104,942	89,609,474	0.80%
2026-01-08	28.80	29.04	28.70	28.83	28.12	qfq	3,793,464	109,346,155	-0.59%
2026-01-07	30.15	30.15	28.85	29.00	28.28	qfq	6,292,403	184,162,334	-3.69%
2026-01-06	31.39	31.40	29.88	30.11	29.36	qfq	5,868,804	177,609,084	-3.74%
2026-01-05	29.80	31.48	29.80	31.28	30.51	qfq	4,835,632	149,319,088	5.28%
2025-12-31	30.64	30.85	29.71	29.71	28.97	qfq	2,600,640	77,974,571	-2.56%
2025-12-30	30.39	30.98	30.17	30.49	29.73	qfq	2,277,004	69,507,959	0.03%
2025-12-29	30.69	31.90	29.93	30.48	29.73	qfq	4,520,872	137,627,021	-1.30%
2025-12-26	31.18	31.21	30.61	30.88	30.12	qfq	2,438,964	75,296,381	-0.99%
2025-12-25	31.15	31.62	30.76	31.19	30.42	qfq	3,049,111	95,236,680	0.16%
2025-12-24	30.36	31.29	30.28	31.14	30.37	qfq	3,066,676	94,593,972	1.53%
2025-12-23	31.04	31.12	30.11	30.67	29.91	qfq	3,516,871	107,134,848	-0.97%
2025-12-22	31.21	31.22	30.65	30.97	30.20	qfq	2,701,410	83,488,836	-1.15%
2025-12-19	29.85	31.73	29.42	31.33	30.55	qfq	5,727,414	176,988,684	4.75%
2025-12-18	29.64	30.47	29.46	29.91	29.17	qfq	2,671,514	80,424,245	0.47%
2025-12-17	30.44	30.60	29.35	29.77	29.03	qfq	3,843,732	114,685,914	-2.33%
2025-12-16	29.21	30.89	29.11	30.48	29.73	qfq	5,971,562	180,759,442	3.92%
2025-12-15	29.18	29.99	28.63	29.33	28.60	qfq	3,181,146	93,523,739	-0.17%
2025-12-12	29.60	30.39	29.22	29.38	28.65	qfq	3,619,833	107,848,789	-1.94%
2025-12-11	29.26	30.26	28.89	29.96	29.22	qfq	3,934,850	116,516,285	2.39%
2025-12-10	29.02	29.78	28.58	29.26	28.54	qfq	3,047,352	89,111,467	0.62%
2025-12-09	30.50	30.57	29.00	29.08	28.36	qfq	4,244,220	125,788,693	-4.50%
2025-12-08	30.25	30.47	29.92	30.45	29.70	qfq	2,588,182	78,243,414	0.73%
2025-12-05	30.49	30.62	29.75	30.23	29.48	qfq	3,322,826	100,405,549	-0.98%
2025-12-04	31.21	31.29	30.07	30.53	29.77	qfq	3,465,739	105,634,575	-2.46%
2025-12-03	31.68	32.00	31.15	31.30	30.52	qfq	3,135,092	98,755,207	-1.39%
2025-12-02	31.99	32.82	31.01	31.74	30.95	qfq	6,147,632	196,326,669	-0.66%
2025-12-01	30.60	32.00	30.60	31.95	31.16	qfq	8,688,085	272,973,688	4.45%
2025-11-28	30.30	30.69	29.30	30.59	29.83	qfq	5,276,142	158,501,553	0.43%
2025-11-27	31.16	32.30	30.42	30.46	29.71	qfq	5,836,424	181,961,836	-1.42%
2025-11-26	30.70	31.75	30.30	30.90	30.13	qfq	4,694,332	145,504,478	0.00%
2025-11-25	31.22	31.94	30.09	30.90	30.13	qfq	7,737,832	238,760,433	-0.96%
2025-11-24	32.63	32.93	31.11	31.20	30.43	qfq	6,179,224	195,903,992	-5.83%
2025-11-21	32.91	33.89	31.72	33.13	32.31	qfq	5,743,732	187,978,289	-1.57%
2025-11-20	33.45	34.64	32.80	33.66	32.83	qfq	6,653,230	224,067,770	-1.03%
2025-11-19	32.19	34.87	31.84	34.01	33.17	qfq	11,323,678	379,548,170	6.12%
2025-11-18	31.10	32.27	30.81	32.05	31.26	qfq	5,301,956	167,703,686	2.30%
2025-11-17	30.88	31.97	30.62	31.33	30.55	qfq	6,050,980	189,817,952	1.13%
2025-11-14	31.84	32.25	30.41	30.98	30.21	qfq	5,298,916	164,365,479	-3.01%
2025-11-13	32.55	32.86	31.64	31.94	31.15	qfq	6,780,569	218,054,322	-2.83%
2025-11-12	32.01	33.24	31.85	32.87	32.06	qfq	8,305,156	270,573,042	2.72%
2025-11-11	31.39	33.21	31.20	32.00	31.21	qfq	13,065,968	421,247,241	1.68%
2025-11-10	28.61	31.47	28.11	31.47	30.69	qfq	10,039,457	306,178,654	10.00%
2025-11-07	29.10	29.91	28.52	28.61	27.90	qfq	5,705,780	166,475,663	-1.17%
2025-11-06	28.81	29.27	28.61	28.95	28.23	qfq	2,628,928	75,978,851	0.59%
2025-11-05	28.46	29.88	28.37	28.78	28.07	qfq	4,505,630	130,275,846	-0.14%
2025-11-04	29.35	29.56	28.44	28.82	28.11	qfq	3,930,796	113,102,904	-1.77%
2025-11-03	30.63	30.63	28.88	29.34	28.61	qfq	6,617,492	194,409,847	-4.37%
2025-10-31	30.70	31.42	30.50	30.68	29.92	qfq	5,779,354	178,768,752	-0.45%
2025-10-30	32.05	32.30	30.42	30.82	30.06	qfq	6,335,292	196,860,437	-4.82%
2025-10-29	31.05	33.38	30.47	32.38	31.58	qfq	7,642,306	246,971,480	4.32%
2025-10-28	30.80	31.92	30.58	31.04	30.27	qfq	6,339,134	198,149,345	-1.80%
2025-10-27	34.00	34.76	31.37	31.61	30.83	qfq	12,135,811	389,361,836	-9.30%
2025-10-13	32.40	36.04	32.35	34.85	33.99	qfq	11,235,835	383,071,377	1.54%
2025-10-10	31.68	34.32	31.15	34.32	33.47	qfq	8,042,876	268,143,374	10.00%
2025-10-09	30.24	31.50	29.55	31.20	30.43	qfq	4,895,232	149,965,819	2.70%
2025-09-30	30.49	30.79	30.03	30.38	29.63	qfq	2,980,196	90,859,816	-0.36%
2025-09-29	29.30	31.00	28.80	30.49	29.73	qfq	5,658,202	170,927,497	5.39%
2025-09-26	29.47	29.80	28.74	28.93	28.21	qfq	2,830,242	82,565,303	-1.90%
2025-09-25	29.56	30.80	29.19	29.49	28.76	qfq	4,517,255	134,301,854	-1.07%
2025-09-24	28.21	29.93	28.00	29.81	29.07	qfq	7,297,022	213,737,064	6.12%
2025-09-23	28.07	28.56	27.10	28.09	27.39	qfq	4,767,667	132,448,334	-0.50%
2025-09-22	28.89	28.94	27.84	28.23	27.53	qfq	4,739,992	133,779,760	-2.28%
2025-09-19	28.76	29.99	28.50	28.89	28.17	qfq	6,068,712	177,407,341	0.45%
2025-09-18	30.20	31.03	28.50	28.76	28.05	qfq	8,969,514	264,415,786	-5.52%
2025-09-17	29.90	32.26	29.90	30.44	29.69	qfq	8,214,202	253,325,794	0.13%
2025-09-16	28.98	30.93	28.24	30.40	29.65	qfq	8,219,882	243,614,714	4.94%
2025-09-15	28.25	29.58	28.03	28.97	28.25	qfq	6,017,336	173,161,496	1.58%
2025-09-12	28.00	29.59	27.88	28.52	27.81	qfq	7,574,128	218,115,443	0.96%
2025-09-11	27.09	28.42	26.76	28.25	27.55	qfq	7,773,364	215,402,475	4.28%
2025-09-10	27.85	27.98	26.92	27.09	26.42	qfq	6,661,684	181,568,072	-0.77%
2025-09-09	28.30	28.55	26.97	27.30	26.62	qfq	8,217,480	225,777,914	-2.60%
2025-09-08	27.98	28.55	27.81	28.03	27.34	qfq	8,695,705	244,795,627	-0.95%
2025-09-05	26.72	28.50	26.01	28.30	27.60	qfq	17,702,298	483,622,809	5.91%
2025-09-04	24.26	26.72	24.05	26.72	26.06	qfq	13,178,086	342,058,090	10.00%
2025-09-03	25.66	25.80	24.20	24.29	23.69	qfq	4,883,089	121,539,398	-5.34%
2025-09-02	26.45	26.46	25.15	25.66	24.79	qfq	7,557,049	195,464,023	-1.23%
2025-09-01	25.06	26.50	24.70	25.98	25.10	qfq	9,183,599	237,724,684	2.81%
2025-08-29	24.75	25.99	24.75	25.27	24.41	qfq	7,045,852	178,957,919	1.16%
2025-08-28	24.93	25.26	24.17	24.98	24.13	qfq	6,670,279	165,247,291	0.20%
2025-08-27	24.80	25.29	24.65	24.93	24.09	qfq	5,956,097	148,759,569	0.56%
2025-08-26	25.30	25.45	24.76	24.79	23.95	qfq	6,410,552	160,264,194	-1.98%
2025-08-25	25.63	25.79	24.90	25.29	24.43	qfq	7,964,193	200,787,989	-1.33%
2025-08-22	26.21	26.30	24.67	25.63	24.76	qfq	13,964,107	352,334,865	-5.11%
2025-08-21	26.01	27.52	25.68	27.01	26.10	qfq	9,903,386	265,284,655	3.17%
2025-08-20	25.89	26.60	25.36	26.18	25.29	qfq	6,365,392	165,306,059	1.24%
2025-08-19	25.65	26.36	25.52	25.86	24.98	qfq	5,328,750	138,213,970	0.70%
2025-08-18	25.48	25.78	25.26	25.68	24.81	qfq	4,481,812	114,230,063	0.55%
2025-08-15	25.44	25.78	25.22	25.54	24.68	qfq	3,912,349	99,797,502	-0.23%
2025-08-14	26.20	26.28	25.60	25.60	24.73	qfq	4,604,072	118,812,263	-2.66%
2025-08-13	26.90	27.11	25.75	26.30	25.41	qfq	6,591,275	173,332,701	-1.02%
2025-08-12	26.44	26.78	25.94	26.57	25.67	qfq	6,463,945	170,778,143	0.61%
2025-08-11	27.07	27.07	26.27	26.41	25.52	qfq	7,188,808	190,777,969	-2.51%
2025-08-08	25.60	27.51	25.29	27.09	26.17	qfq	10,777,698	286,246,716	5.41%
2025-08-07	25.23	26.16	25.20	25.70	24.83	qfq	7,935,245	205,017,929	0.86%
2025-08-06	25.48	25.66	25.02	25.48	24.62	qfq	3,143,228	79,354,797	0.04%
2025-08-05	25.35	26.00	25.31	25.47	24.61	qfq	4,353,480	111,432,078	0.04%
2025-08-04	24.51	25.67	24.30	25.46	24.60	qfq	5,166,620	130,113,579	3.88%
2025-08-01	24.72	24.88	24.38	24.51	23.68	qfq	2,886,156	71,009,402	-0.45%
2025-07-31	25.72	25.73	24.55	24.62	23.79	qfq	4,949,247	123,338,972	-3.38%
2025-07-30	25.20	25.74	25.05	25.48	24.62	qfq	4,498,571	114,221,770	0.47%
2025-07-29	26.37	26.66	25.02	25.36	24.50	qfq	6,755,260	172,047,899	-2.54%
2025-07-28	26.33	26.39	25.40	26.02	25.14	qfq	8,348,037	215,605,437	-0.65%
2025-07-25	25.25	26.84	25.25	26.19	25.30	qfq	11,378,877	298,596,868	3.76%
2025-07-24	25.45	25.90	25.18	25.24	24.39	qfq	8,542,220	217,256,947	-2.59%
2025-07-23	25.98	26.23	24.70	25.91	25.03	qfq	15,141,430	386,199,270	-0.27%
2025-07-22	24.05	25.98	24.05	25.98	25.10	qfq	10,109,309	258,692,382	9.99%
2025-07-21	22.06	24.18	22.06	23.62	22.82	qfq	10,919,137	254,764,376	6.49%
2025-07-18	22.58	22.60	22.11	22.18	21.43	qfq	3,074,245	68,352,664	-1.77%
2025-07-17	22.77	22.91	22.36	22.58	21.82	qfq	4,247,528	95,881,168	-0.48%
2025-07-16	22.69	22.85	22.50	22.69	21.92	qfq	4,514,623	102,223,173	0.44%
2025-07-15	22.58	22.88	21.97	22.59	21.83	qfq	6,880,914	154,068,047	0.44%
2025-07-14	21.82	22.62	21.76	22.49	21.73	qfq	8,067,511	180,667,951	3.07%
2025-07-11	21.11	21.97	21.01	21.82	21.08	qfq	5,990,733	128,956,943	3.41%
2025-07-10	21.57	21.70	21.05	21.10	20.39	qfq	5,525,646	117,807,553	-2.68%
2025-07-09	22.11	22.21	21.68	21.68	20.95	qfq	4,530,176	99,206,958	-1.81%
2025-07-08	21.95	22.31	21.88	22.08	21.33	qfq	5,113,650	112,877,737	0.32%
2025-07-07	21.70	22.18	21.45	22.01	21.26	qfq	5,675,077	123,759,389	1.24%
2025-07-04	22.19	22.20	21.42	21.74	21.00	qfq	5,677,434	123,276,199	-1.14%
2025-07-03	21.66	22.29	21.66	21.99	21.25	qfq	6,230,314	137,084,091	0.87%
2025-07-02	21.89	22.00	21.35	21.80	21.06	qfq	6,711,172	145,317,607	-0.46%
2025-07-01	21.05	22.38	21.01	21.90	21.16	qfq	11,704,858	254,224,060	4.29%
2025-06-30	20.87	21.14	20.60	21.00	20.29	qfq	3,898,258	81,355,913	1.30%
2025-06-27	20.48	20.84	20.40	20.73	20.03	qfq	3,988,066	82,545,904	1.07%
2025-06-26	20.83	20.83	20.25	20.51	19.82	qfq	4,630,890	94,993,026	-1.39%
2025-06-25	20.81	21.25	20.44	20.80	20.10	qfq	5,120,012	106,480,133	0.14%
2025-06-24	21.19	21.38	20.66	20.77	20.07	qfq	5,632,453	118,148,234	-0.24%
2025-06-23	20.33	21.01	20.32	20.82	20.12	qfq	4,664,801	97,141,826	1.17%
2025-06-20	20.54	20.92	20.39	20.58	19.88	qfq	4,384,136	90,413,639	-0.10%
2025-06-19	21.03	21.24	20.39	20.60	19.90	qfq	7,290,126	151,117,548	-2.55%
2025-06-18	21.96	21.96	21.07	21.14	20.42	qfq	8,824,323	188,056,949	-4.77%
2025-06-17	22.90	22.99	22.01	22.20	21.45	qfq	10,026,625	223,858,750	-3.60%
2025-06-16	21.98	23.50	21.25	23.03	22.25	qfq	14,693,332	333,939,202	2.45%
2025-06-13	22.23	23.19	21.88	22.48	21.72	qfq	15,459,726	348,286,156	-0.62%
2025-06-12	21.69	22.76	21.69	22.62	21.85	qfq	16,366,484	365,700,277	4.29%
2025-06-11	21.68	22.04	21.52	21.69	20.96	qfq	8,363,375	181,716,011	-0.91%
2025-06-10	21.38	22.11	21.30	21.89	21.15	qfq	13,482,181	293,700,456	2.53%
2025-06-09	21.20	21.59	20.99	21.35	20.63	qfq	5,689,276	121,275,649	0.66%
2025-06-06	21.53	21.75	20.95	21.21	20.49	qfq	7,548,420	160,080,143	-2.30%
2025-06-05	22.03	22.80	21.63	21.71	20.98	qfq	12,112,800	267,322,696	-2.99%
2025-06-04	21.60	22.65	21.32	22.38	21.62	qfq	15,980,596	351,561,378	3.76%
2025-06-03	20.60	21.64	20.60	21.57	20.84	qfq	9,524,428	203,333,163	3.21%
2025-05-30	21.28	21.47	20.76	20.90	20.19	qfq	6,393,724	134,385,113	-2.34%
2025-05-29	21.34	21.67	21.02	21.40	20.68	qfq	8,214,247	175,604,614	-0.97%
2025-05-28	22.01	22.01	21.31	21.61	20.52	qfq	8,684,672	187,362,903	-1.82%
2025-05-27	21.90	22.32	21.41	22.01	20.90	qfq	11,185,087	244,844,429	-0.41%
2025-05-26	22.38	22.57	21.70	22.10	20.99	qfq	11,938,423	263,509,869	-0.63%
2025-05-23	22.15	23.38	22.00	22.24	21.12	qfq	16,463,592	373,063,491	-0.76%
2025-05-22	23.12	24.28	22.23	22.41	21.28	qfq	23,406,709	539,593,146	-7.97%
2025-05-21	23.47	25.23	22.62	24.35	23.12	qfq	35,571,768	853,346,301	6.15%
2025-05-20	20.49	22.94	20.49	22.94	21.79	qfq	19,025,739	421,301,796	10.02%
2025-05-19	19.58	21.47	19.33	20.85	19.80	qfq	20,333,618	412,542,240	4.98%
2025-05-16	19.16	20.30	18.78	19.86	18.86	qfq	15,071,120	296,241,232	2.64%
2025-05-15	18.90	19.38	18.64	19.35	18.38	qfq	11,049,215	211,806,903	1.79%
2025-05-14	18.90	19.37	18.65	19.01	18.05	qfq	7,675,576	145,757,292	0.21%
2025-05-13	19.30	19.30	18.80	18.97	18.02	qfq	8,544,905	162,595,039	1.23%
2025-05-12	18.89	19.03	18.48	18.74	17.80	qfq	6,766,975	126,352,604	1.19%
2025-05-09	18.55	18.79	18.31	18.52	17.59	qfq	5,780,780	107,184,442	-0.59%
2025-05-08	18.58	18.99	18.36	18.63	17.69	qfq	7,844,700	146,678,086	0.38%
2025-05-07	18.58	19.53	18.30	18.56	17.63	qfq	11,916,768	224,543,529	2.37%
2025-05-06	17.81	18.40	17.73	18.13	17.22	qfq	8,078,108	145,919,182	2.26%
2025-04-30	18.52	18.52	17.66	17.73	16.84	qfq	10,398,739	187,533,382	-2.48%
2025-04-29	17.85	18.45	17.30	18.18	17.26	qfq	12,836,108	230,534,836	3.06%
2025-04-28	18.52	18.55	17.54	17.64	16.75	qfq	12,278,267	219,726,384	-5.67%
2025-04-25	19.34	19.57	18.68	18.70	17.76	qfq	14,094,085	266,939,615	-2.50%
2025-04-24	17.46	19.18	17.23	19.18	18.21	qfq	10,462,759	192,774,946	9.98%
2025-04-23	17.51	17.71	17.17	17.44	16.56	qfq	7,350,948	127,903,630	2.17%
2025-04-22	17.33	17.36	16.95	17.07	16.21	qfq	5,351,506	91,407,684	-1.78%
2025-04-21	16.32	17.46	16.20	17.38	16.51	qfq	6,822,276	116,204,826	5.98%
2025-04-18	16.61	16.76	16.27	16.40	15.57	qfq	2,394,839	39,501,388	-1.50%
2025-04-17	16.40	16.86	16.23	16.65	15.81	qfq	3,120,344	52,023,551	1.52%
2025-04-16	16.89	16.89	16.16	16.40	15.57	qfq	3,852,308	63,632,416	-3.42%
2025-04-15	16.70	17.10	16.44	16.98	16.13	qfq	5,131,936	86,434,307	2.29%
2025-04-14	16.53	16.81	16.50	16.60	15.76	qfq	6,078,932	101,193,903	1.90%
2025-04-11	16.47	16.58	16.06	16.29	15.47	qfq	9,767,234	159,724,226	-0.79%
2025-04-10	15.61	16.42	15.61	16.42	15.59	qfq	4,583,508	73,736,023	9.98%
2025-04-09	15.00	15.07	13.78	14.93	14.18	qfq	9,598,556	137,673,930	-2.48%
2025-04-08	16.00	16.20	15.31	15.31	14.54	qfq	4,033,332	62,614,103	-9.99%
2025-04-07	17.01	17.39	17.01	17.01	16.15	qfq	1,363,524	23,247,779	-10.00%
2025-04-03	19.10	19.49	18.68	18.90	17.95	qfq	3,512,356	66,690,889	-3.52%
2025-04-02	19.10	19.77	19.10	19.59	18.60	qfq	1,993,036	38,927,062	1.77%
2025-04-01	18.93	19.45	18.80	19.25	18.28	qfq	3,579,584	68,788,700	2.50%
2025-03-31	19.31	19.55	18.41	18.78	17.83	qfq	5,026,587	94,546,974	-3.94%
2025-03-28	19.96	20.02	19.54	19.55	18.57	qfq	2,099,400	41,442,385	-2.05%
2025-03-27	19.63	20.12	19.52	19.96	18.96	qfq	2,880,047	57,283,558	1.32%
2025-03-26	19.60	19.90	19.55	19.70	18.71	qfq	2,114,913	41,757,381	0.31%
2025-03-25	19.85	20.10	19.50	19.64	18.65	qfq	2,632,784	52,071,836	-1.70%
2025-03-24	19.73	20.10	19.48	19.98	18.97	qfq	3,349,715	66,373,016	1.01%
2025-03-21	19.90	20.10	19.72	19.78	18.78	qfq	2,831,752	56,400,110	-0.90%
2025-03-20	20.09	20.20	19.92	19.96	18.96	qfq	2,449,004	49,170,164	-0.60%
2025-03-19	20.47	20.48	20.01	20.08	19.07	qfq	3,451,565	69,487,470	-2.29%
2025-03-18	20.28	20.64	20.00	20.55	19.52	qfq	4,385,072	89,187,883	1.33%
2025-03-17	20.79	21.09	20.28	20.28	19.26	qfq	5,994,628	123,689,643	-2.73%
2025-03-14	20.56	21.11	20.56	20.85	19.80	qfq	7,742,592	160,963,535	1.07%
2025-03-13	20.18	20.96	19.91	20.63	19.59	qfq	6,989,536	142,610,851	1.73%
2025-03-12	20.13	20.60	19.88	20.28	19.26	qfq	5,887,195	118,723,887	0.85%
2025-03-11	20.01	20.19	19.88	20.11	19.10	qfq	2,613,140	52,384,744	-0.49%
2025-03-10	20.00	20.24	19.82	20.21	19.19	qfq	4,327,760	86,654,283	0.35%
2025-03-07	20.94	21.00	20.03	20.14	19.13	qfq	6,892,128	139,875,491	-3.82%
2025-03-06	20.78	20.95	20.50	20.94	19.89	qfq	6,039,492	125,282,047	0.67%
2025-03-05	21.55	21.73	20.68	20.80	19.75	qfq	6,776,403	141,535,739	-4.32%
2025-03-04	22.00	22.03	21.37	21.74	20.65	qfq	9,910,264	215,066,425	-1.14%
2025-03-03	20.91	22.00	20.72	21.99	20.88	qfq	9,489,199	202,732,509	5.47%
2025-02-28	21.10	21.36	20.55	20.85	19.80	qfq	5,802,264	121,507,502	-0.76%
2025-02-27	20.17	21.44	20.17	21.01	19.95	qfq	7,526,820	156,921,998	4.32%
2025-02-26	20.10	20.83	19.95	20.14	19.13	qfq	4,932,364	100,358,118	2.23%
2025-02-25	19.76	19.92	19.58	19.70	18.71	qfq	2,719,376	53,640,666	-0.86%
2025-02-24	19.91	20.21	19.69	19.87	18.87	qfq	3,505,432	69,839,115	-1.05%
2025-02-21	20.25	20.47	19.90	20.08	19.07	qfq	4,073,408	81,759,055	-0.40%
2025-02-20	19.85	20.28	19.61	20.16	19.15	qfq	4,715,212	94,368,473	1.46%
2025-02-19	19.68	19.88	19.55	19.87	18.87	qfq	2,865,592	56,471,993	0.71%
2025-02-18	19.88	20.25	19.63	19.73	18.74	qfq	3,999,348	79,485,432	-0.95%
2025-02-17	20.09	20.15	19.75	19.92	18.92	qfq	3,762,644	74,928,063	-0.80%
2025-02-14	20.27	20.44	19.80	20.08	19.07	qfq	4,708,477	94,457,195	-1.81%
2025-02-13	21.08	21.08	20.37	20.45	19.42	qfq	3,955,376	81,337,958	-3.31%
2025-02-12	20.83	21.31	20.70	21.15	20.09	qfq	4,184,332	87,772,392	0.95%
2025-02-11	20.56	21.14	20.39	20.95	19.90	qfq	5,346,496	111,710,307	1.35%
2025-02-10	20.42	20.88	20.26	20.67	19.63	qfq	5,491,108	113,274,457	1.47%
2025-02-07	20.38	20.77	20.18	20.37	19.34	qfq	5,600,084	114,457,828	-0.05%
2025-02-06	19.94	20.69	19.77	20.38	19.35	qfq	8,370,828	168,862,222	2.36%
2025-02-05	20.82	21.06	19.44	19.91	18.91	qfq	11,028,594	220,722,911	-7.82%
2025-01-27	21.54	21.95	21.45	21.60	20.51	qfq	6,171,950	133,735,442	1.03%
2025-01-24	21.01	21.54	20.88	21.38	20.30	qfq	7,670,325	162,710,956	1.71%
2025-01-23	21.70	21.70	21.00	21.02	19.96	qfq	8,923,233	189,485,043	-2.59%
2025-01-22	21.67	22.12	20.92	21.58	20.49	qfq	11,146,580	239,303,621	-0.96%
2025-01-21	22.00	22.09	21.31	21.79	20.69	qfq	13,241,870	286,618,335	-1.85%
2025-01-20	20.75	22.76	20.60	22.20	21.08	qfq	20,431,338	444,808,376	4.96%
2025-01-17	20.23	21.82	19.77	21.15	20.09	qfq	23,932,516	498,136,687	2.87%
2025-01-16	19.99	21.64	19.53	20.56	19.53	qfq	28,437,748	586,570,543	4.52%
2025-01-15	19.67	19.67	19.67	19.67	18.68	qfq	3,610,268	71,013,972	10.01%
2025-01-14	17.30	17.93	17.00	17.88	16.98	qfq	6,861,131	121,274,583	3.00%
2025-01-13	17.01	17.41	16.25	17.36	16.49	qfq	6,738,423	113,989,899	0.17%
2025-01-10	17.86	18.17	17.32	17.33	16.46	qfq	7,698,564	136,827,617	-3.13%
2025-01-09	18.40	18.61	17.87	17.89	16.99	qfq	9,068,027	165,110,862	-3.30%
2025-01-08	18.64	18.78	18.04	18.50	17.57	qfq	10,558,954	195,103,654	-2.73%
2025-01-07	18.08	19.16	18.02	19.02	18.06	qfq	15,779,589	292,235,258	1.22%
2025-01-06	17.49	19.06	16.85	18.79	17.84	qfq	21,711,113	400,178,985	8.42%
2025-01-03	16.87	17.82	16.38	17.33	16.46	qfq	10,828,802	186,142,581	3.15%
2025-01-02	16.60	17.37	16.48	16.80	15.95	qfq	7,253,501	123,514,960	1.63%
2024-12-31	16.77	17.28	16.41	16.53	15.70	qfq	4,793,012	80,950,776	-2.13%
2024-12-30	16.79	17.42	16.31	16.89	16.04	qfq	4,920,228	83,234,436	0.66%
2024-12-27	16.54	16.92	16.35	16.78	15.94	qfq	2,935,748	49,146,231	2.01%
2024-12-26	16.39	16.63	16.30	16.45	15.62	qfq	1,778,940	29,359,400	0.43%
2024-12-25	16.55	16.63	16.09	16.38	15.56	qfq	2,357,140	38,453,451	-1.27%
2024-12-24	16.37	16.64	16.26	16.59	15.75	qfq	3,016,239	49,686,104	1.16%
2024-12-23	17.18	17.20	16.27	16.40	15.57	qfq	4,575,048	75,972,601	-4.82%
2024-12-20	16.65	17.39	16.64	17.23	16.36	qfq	4,583,340	78,716,466	3.48%
2024-12-19	16.42	16.77	16.36	16.65	15.81	qfq	2,854,823	47,297,677	-1.36%
2024-12-18	16.90	17.05	16.55	16.88	15.81	qfq	2,964,956	49,965,159	-0.30%
2024-12-17	17.73	17.85	16.80	16.93	15.86	qfq	5,306,840	90,745,580	-4.02%
2024-12-16	17.88	18.70	17.50	17.64	16.52	qfq	7,358,140	132,055,975	-1.29%
2024-12-13	17.74	18.25	17.66	17.87	16.74	qfq	6,958,209	125,291,273	-0.17%
2024-12-12	17.88	17.95	17.56	17.90	16.77	qfq	6,183,068	110,062,656	-0.17%
2024-12-11	17.16	17.98	17.08	17.93	16.80	qfq	8,978,640	157,518,121	4.92%
2024-12-10	17.49	17.56	17.06	17.09	16.01	qfq	6,975,711	120,296,501	0.18%
2024-12-09	17.27	17.49	16.87	17.06	15.98	qfq	5,892,816	100,762,258	-0.35%
2024-12-06	17.29	17.33	16.96	17.12	16.04	qfq	6,889,294	117,825,949	-0.87%
2024-12-05	17.70	17.89	17.20	17.27	16.18	qfq	11,518,183	200,265,979	-2.43%
2024-12-04	18.32	20.39	17.44	17.70	16.58	qfq	21,615,983	397,991,522	-5.25%
2024-12-03	16.90	18.68	16.80	18.68	17.50	qfq	12,883,006	231,632,663	10.01%
2024-12-02	16.27	17.09	16.00	16.98	15.91	qfq	7,372,815	123,380,176	5.14%
2024-11-29	15.85	16.20	15.80	16.15	15.13	qfq	3,716,129	59,783,631	1.83%
2024-11-28	15.84	16.10	15.73	15.86	14.86	qfq	2,810,723	44,719,947	0.51%
2024-11-27	15.70	15.79	15.20	15.78	14.78	qfq	3,089,058	47,738,901	0.64%
2024-11-26	15.75	15.98	15.65	15.68	14.69	qfq	2,051,673	32,414,823	-0.82%
2024-11-25	15.55	15.88	15.53	15.81	14.81	qfq	3,036,214	47,752,852	1.22%
2024-11-22	16.42	16.51	15.58	15.62	14.63	qfq	4,763,760	76,303,246	-4.70%
2024-11-21	15.90	16.58	15.82	16.39	15.35	qfq	5,445,059	88,197,700	2.76%
2024-11-20	16.09	16.31	15.81	15.95	14.94	qfq	5,742,064	92,170,370	-0.50%
2024-11-19	15.48	16.04	15.40	16.03	15.02	qfq	3,925,508	61,857,570	3.55%
2024-11-18	15.79	15.95	15.39	15.48	14.50	qfq	3,270,496	51,125,077	-0.77%
2024-11-15	15.80	15.97	15.54	15.60	14.61	qfq	2,772,342	43,803,273	-0.64%
2024-11-14	15.98	16.33	15.66	15.70	14.71	qfq	4,197,865	67,293,884	-2.18%
2024-11-13	16.06	16.20	15.65	16.05	15.03	qfq	3,089,784	49,260,891	-0.06%
2024-11-12	15.94	16.42	15.91	16.06	15.04	qfq	6,208,495	100,334,208	0.44%
2024-11-11	15.86	16.00	15.60	15.99	14.98	qfq	2,774,895	43,913,108	0.82%
2024-11-08	16.21	16.38	15.84	15.86	14.86	qfq	3,794,828	60,771,160	-2.10%
2024-11-07	15.74	16.26	15.67	16.20	15.18	qfq	4,014,392	64,635,097	1.57%
2024-11-06	16.19	16.22	15.77	15.95	14.94	qfq	3,969,152	63,575,793	-1.42%
2024-11-05	16.30	16.30	15.88	16.18	15.16	qfq	4,428,552	71,198,414	-0.25%
2024-11-04	16.02	16.25	15.78	16.22	15.19	qfq	3,475,464	55,777,982	2.53%
2024-11-01	16.11	16.40	15.80	15.82	14.82	qfq	5,459,520	87,685,016	-2.10%
2024-10-31	16.23	16.32	16.01	16.16	15.14	qfq	3,720,464	60,177,605	-0.37%
2024-10-30	16.08	16.47	15.96	16.22	15.19	qfq	4,841,024	78,354,615	-0.06%
2024-10-29	17.10	17.10	16.18	16.23	15.20	qfq	6,275,887	103,981,382	-3.57%
2024-10-28	16.42	17.04	16.16	16.83	15.77	qfq	8,454,490	139,862,415	3.44%
2024-10-25	15.59	16.48	15.47	16.27	15.24	qfq	9,304,100	150,430,887	5.24%
2024-10-24	15.28	15.79	15.28	15.46	14.48	qfq	10,385,876	160,741,807	4.74%
2024-10-23	14.76	14.90	14.58	14.76	13.83	qfq	3,550,616	52,254,848	0.00%
2024-10-22	14.16	14.76	14.11	14.76	13.83	qfq	4,631,978	67,490,425	4.61%
2024-10-21	14.10	14.22	13.95	14.11	13.22	qfq	3,207,400	45,181,804	0.28%
2024-10-18	13.79	14.22	13.73	14.07	13.18	qfq	3,404,928	47,644,364	1.96%
2024-10-17	13.88	14.13	13.80	13.80	12.93	qfq	2,791,828	39,006,906	-0.14%
2024-10-16	13.80	14.00	13.73	13.82	12.95	qfq	2,103,017	29,181,301	-0.43%
2024-10-15	14.10	14.23	13.85	13.88	13.00	qfq	2,738,288	38,441,036	-1.70%
2024-10-14	14.07	14.25	13.83	14.12	13.23	qfq	3,249,376	45,761,624	1.29%
2024-10-11	14.10	14.42	13.80	13.94	13.06	qfq	4,290,115	60,479,551	-1.41%
2024-10-10	14.08	14.63	13.77	14.14	13.25	qfq	5,346,420	75,770,124	0.28%
2024-10-09	14.94	14.94	13.98	14.10	13.21	qfq	6,957,083	100,267,569	-7.48%
2024-10-08	15.97	15.98	14.54	15.24	14.28	qfq	9,312,002	141,994,667	4.89%
2024-09-30	13.88	14.58	13.47	14.53	13.61	qfq	10,318,391	145,448,438	8.35%
2024-09-27	13.17	13.60	12.88	13.41	12.56	qfq	8,308,079	109,793,613	3.31%
2024-09-26	12.71	12.99	12.44	12.98	12.16	qfq	9,159,327	116,591,201	0.54%
2024-09-25	13.25	13.26	12.57	12.91	12.09	qfq	10,666,330	137,249,454	0.47%
2024-09-24	11.71	12.85	11.71	12.85	12.04	qfq	3,005,636	37,456,932	10.02%
2024-09-23	11.75	11.78	11.55	11.68	10.94	qfq	1,467,684	17,165,248	0.09%
2024-09-20	11.91	11.92	11.59	11.67	10.93	qfq	1,292,988	15,136,872	-2.10%
2024-09-19	11.57	11.94	11.49	11.92	11.17	qfq	1,514,828	17,838,820	3.56%
2024-09-18	11.74	11.75	11.26	11.51	10.78	qfq	1,562,852	17,853,232	-1.37%
2024-09-13	11.94	11.98	11.66	11.67	10.93	qfq	1,272,712	15,020,586	-2.26%
2024-09-12	12.03	12.12	11.93	11.94	11.18	qfq	1,081,644	13,003,208	-0.75%
2024-09-11	12.13	12.18	11.95	12.03	11.27	qfq	974,292	11,746,823	-0.91%
2024-09-10	12.02	12.15	11.88	12.14	11.37	qfq	1,215,692	14,631,280	0.91%
2024-09-09	11.92	12.18	11.92	12.03	11.27	qfq	1,244,128	14,979,604	-0.66%
2024-09-06	12.38	12.46	12.11	12.11	11.34	qfq	1,231,096	15,127,300	-2.50%
2024-09-05	12.22	12.45	12.22	12.42	11.63	qfq	1,077,876	13,368,987	0.98%
2024-09-04	12.24	12.45	12.20	12.30	11.52	qfq	1,210,888	14,954,599	-0.24%
2024-09-03	12.22	12.49	12.22	12.33	11.55	qfq	2,176,212	26,865,452	-1.28%
2024-09-02	12.55	12.74	12.49	12.49	11.45	qfq	2,204,921	27,855,719	-1.03%
2024-08-30	12.33	12.75	12.33	12.62	11.57	qfq	2,093,317	26,347,763	0.96%
2024-08-29	12.21	12.51	12.21	12.50	11.46	qfq	1,462,356	18,109,717	1.79%
2024-08-28	12.11	12.38	12.00	12.28	11.26	qfq	1,544,972	18,873,122	1.15%
2024-08-27	12.08	12.33	12.02	12.14	11.13	qfq	1,582,425	19,185,857	0.58%
2024-08-26	12.08	12.17	11.78	12.07	11.06	qfq	2,241,117	26,853,671	-0.08%
2024-08-23	12.33	12.33	12.00	12.08	11.07	qfq	1,935,241	23,390,485	-1.31%
2024-08-22	12.43	12.43	12.20	12.24	11.22	qfq	1,131,984	13,910,103	-1.29%
2024-08-21	12.23	12.41	12.18	12.40	11.37	qfq	928,680	11,463,972	1.14%
2024-08-20	12.51	12.56	12.22	12.26	11.24	qfq	1,156,476	14,266,254	-1.84%
2024-08-19	12.63	12.70	12.46	12.49	11.45	qfq	988,445	12,402,607	-1.11%
2024-08-16	12.60	12.67	12.54	12.63	11.58	qfq	1,205,777	15,202,124	0.56%
2024-08-15	12.56	12.75	12.47	12.56	11.51	qfq	1,361,344	17,167,069	-0.63%
2024-08-14	12.66	12.74	12.56	12.64	11.59	qfq	1,108,860	14,026,927	-0.24%
2024-08-13	12.73	12.82	12.56	12.67	11.61	qfq	1,171,004	14,815,379	-0.39%
2024-08-12	12.85	12.89	12.58	12.72	11.66	qfq	1,165,588	14,822,291	-0.39%
2024-08-09	13.19	13.20	12.75	12.77	11.71	qfq	1,325,640	17,093,533	-1.08%
2024-08-08	12.70	13.00	12.60	12.91	11.83	qfq	1,194,484	15,358,521	1.02%
2024-08-07	12.88	12.88	12.70	12.78	11.72	qfq	879,596	11,223,621	-0.78%
2024-08-06	12.74	12.96	12.68	12.88	11.81	qfq	1,355,332	17,374,191	2.14%
2024-08-05	12.85	13.11	12.60	12.61	11.56	qfq	1,928,332	24,773,108	-2.10%
2024-08-02	12.90	13.05	12.83	12.88	11.81	qfq	1,420,896	18,364,126	-1.00%
2024-08-01	13.15	13.25	12.97	13.01	11.93	qfq	1,607,528	21,045,282	-1.21%
2024-07-31	12.78	13.25	12.69	13.17	12.07	qfq	2,306,381	30,001,624	3.05%
2024-07-30	12.64	12.91	12.56	12.78	11.72	qfq	1,108,912	14,149,142	1.11%
2024-07-29	12.88	12.94	12.61	12.64	11.59	qfq	1,265,492	16,070,537	-1.86%
2024-07-26	12.56	12.90	12.56	12.88	11.81	qfq	1,648,996	21,094,007	2.71%
2024-07-25	12.37	12.68	12.23	12.54	11.50	qfq	1,612,380	20,030,146	0.72%
2024-07-24	12.75	12.84	12.45	12.45	11.41	qfq	2,073,124	26,085,255	-2.51%
2024-07-23	13.09	13.16	12.76	12.77	11.71	qfq	1,493,096	19,322,414	-2.30%
2024-07-22	13.25	13.26	12.99	13.07	11.98	qfq	1,799,396	23,530,211	-1.13%
2024-07-19	13.31	13.34	13.12	13.22	12.12	qfq	1,687,632	22,340,287	-0.75%
2024-07-18	13.40	13.44	13.07	13.32	12.21	qfq	1,811,335	23,998,036	-0.89%
2024-07-17	13.75	13.76	13.43	13.44	12.32	qfq	1,734,758	23,461,743	-1.90%
2024-07-16	13.77	13.90	13.60	13.70	12.56	qfq	2,282,835	31,293,463	-1.30%
2024-07-15	13.86	14.09	13.69	13.88	12.72	qfq	3,069,141	42,496,706	-1.00%
2024-07-12	13.88	14.42	13.82	14.02	12.85	qfq	4,815,224	68,034,785	0.43%
2024-07-11	13.59	14.08	13.41	13.96	12.80	qfq	5,083,679	69,995,166	5.92%
2024-07-10	13.06	13.24	12.88	13.18	12.08	qfq	1,733,252	22,749,671	0.69%
2024-07-09	12.70	13.27	12.61	13.09	12.00	qfq	3,295,208	42,774,810	3.07%
2024-07-08	12.99	13.01	12.58	12.70	11.64	qfq	1,381,703	17,573,879	-2.38%
2024-07-05	12.73	13.07	12.65	13.01	11.93	qfq	1,154,156	14,839,887	2.20%
2024-07-04	13.24	13.36	12.71	12.73	11.67	qfq	1,767,966	22,796,238	-3.85%
2024-07-03	13.46	13.55	13.16	13.24	12.14	qfq	1,337,652	17,755,391	-1.71%
2024-07-02	13.27	13.56	13.23	13.47	12.35	qfq	1,879,092	25,231,031	1.51%
2024-07-01	12.97	13.28	12.87	13.27	12.16	qfq	1,799,983	23,561,635	1.92%
2024-06-28	12.85	13.21	12.82	13.02	11.94	qfq	1,846,361	24,082,087	1.32%
2024-06-27	13.14	13.15	12.83	12.85	11.78	qfq	1,393,740	18,107,700	-1.23%
2024-06-26	12.49	13.07	12.48	13.01	11.93	qfq	2,046,808	26,172,848	4.25%
2024-06-25	12.37	12.65	12.34	12.48	11.44	qfq	1,656,620	20,699,479	1.22%
2024-06-24	12.84	12.98	12.20	12.33	11.30	qfq	2,305,840	28,719,436	-4.05%
2024-06-21	12.81	12.99	12.76	12.85	11.78	qfq	1,235,928	15,943,983	0.31%
2024-06-20	13.12	13.18	12.80	12.81	11.74	qfq	1,432,888	18,556,866	-2.44%
2024-06-19	13.12	13.19	12.97	13.13	12.04	qfq	1,446,900	18,959,317	0.15%
2024-06-18	12.93	13.12	12.75	13.11	12.02	qfq	1,981,534	25,628,923	1.55%
2024-06-17	13.29	13.29	12.86	12.91	11.83	qfq	1,895,812	24,660,726	-2.71%
2024-06-14	13.13	13.32	13.01	13.27	12.16	qfq	1,742,400	22,971,977	0.91%
2024-06-13	13.15	13.30	12.98	13.15	12.05	qfq	1,952,962	25,687,188	0.15%
2024-06-12	12.79	13.20	12.77	13.13	12.04	qfq	1,801,116	23,597,331	2.50%
2024-06-11	12.94	12.97	12.58	12.81	11.74	qfq	2,184,492	27,891,482	-0.70%
2024-06-07	12.70	12.95	12.60	12.90	11.83	qfq	3,833,180	49,158,239	3.04%
2024-06-06	13.28	13.35	12.42	12.52	11.48	qfq	3,574,702	45,386,517	-3.47%
2024-06-05	13.45	13.63	12.90	12.97	11.89	qfq	2,702,784	35,534,634	-3.57%
2024-06-04	13.75	13.99	13.31	13.45	12.33	qfq	3,041,019	40,905,503	-5.01%
2024-06-03	14.47	14.65	14.07	14.16	12.62	qfq	2,530,316	36,264,232	-2.34%
2024-05-31	14.60	14.60	14.27	14.50	12.92	qfq	1,897,000	27,345,009	0.55%
2024-05-30	14.46	14.60	14.37	14.42	12.85	qfq	1,354,532	19,625,571	-0.28%
2024-05-29	14.51	14.72	14.40	14.46	12.89	qfq	1,502,036	21,868,289	0.07%
2024-05-28	14.70	14.70	14.40	14.45	12.88	qfq	1,691,240	24,544,991	-1.97%
2024-05-27	14.69	14.80	14.50	14.74	13.13	qfq	1,844,948	26,969,734	0.00%
2024-05-24	14.76	14.95	14.48	14.74	13.13	qfq	1,724,036	25,516,824	0.27%
2024-05-23	14.91	15.00	14.64	14.70	13.10	qfq	1,883,512	27,844,955	-1.67%
2024-05-22	15.20	15.25	14.90	14.95	13.32	qfq	2,284,036	34,313,870	-1.64%
2024-05-21	15.13	15.32	15.00	15.20	13.54	qfq	1,868,060	28,368,711	0.33%
2024-05-20	15.00	15.22	14.93	15.15	13.50	qfq	2,089,856	31,650,238	0.80%
2024-05-17	15.00	15.10	14.85	15.03	13.39	qfq	1,697,088	25,402,262	0.20%
2024-05-16	15.05	15.30	14.88	15.00	13.37	qfq	2,187,708	32,964,626	-0.92%
2024-05-15	15.12	15.36	15.10	15.14	13.49	qfq	1,777,751	27,033,813	-0.33%
2024-05-14	14.91	15.27	14.85	15.19	13.54	qfq	1,945,000	29,414,199	1.74%
2024-05-13	15.12	15.12	14.68	14.93	13.30	qfq	2,235,368	33,317,179	-1.71%
2024-05-10	15.05	15.25	14.90	15.19	13.54	qfq	2,350,863	35,517,048	0.86%
2024-05-09	14.70	15.15	14.67	15.06	13.42	qfq	2,686,407	40,217,412	2.38%
2024-05-08	14.95	14.97	14.68	14.71	13.11	qfq	2,403,464	35,524,712	-0.74%
2024-05-07	14.90	15.15	14.50	14.82	13.21	qfq	4,444,249	65,573,978	-0.74%
2024-05-06	14.69	15.00	14.48	14.93	13.30	qfq	4,042,332	59,646,494	3.25%
2024-04-30	14.10	14.59	14.01	14.46	12.89	qfq	5,096,764	73,319,302	2.63%
2024-04-29	13.81	14.15	13.72	14.09	12.56	qfq	5,102,756	71,240,799	1.95%
2024-04-26	13.93	14.60	13.57	13.82	12.31	qfq	9,066,563	126,156,908	3.91%
2024-04-25	13.25	13.45	13.06	13.30	11.85	qfq	3,146,660	41,988,738	0.76%
2024-04-24	12.58	13.25	12.56	13.20	11.76	qfq	3,271,286	42,600,335	4.43%
2024-04-23	12.48	12.72	12.35	12.64	11.26	qfq	2,161,296	27,243,949	1.85%
2024-04-22	12.17	12.51	11.98	12.41	11.06	qfq	2,360,232	29,094,774	1.89%
2024-04-19	12.09	12.32	12.08	12.18	10.85	qfq	1,716,208	20,921,083	-0.33%
2024-04-18	12.27	12.40	12.06	12.22	10.89	qfq	1,883,256	23,038,959	-0.81%
2024-04-17	11.71	12.38	11.71	12.32	10.98	qfq	2,752,646	33,535,964	5.93%
2024-04-16	12.13	12.25	11.50	11.63	10.36	qfq	3,992,135	46,793,938	-4.83%
2024-04-15	12.92	12.99	12.01	12.22	10.89	qfq	3,900,935	48,308,578	-5.86%
2024-04-12	12.79	13.16	12.77	12.98	11.57	qfq	2,596,446	33,670,675	1.49%
2024-04-11	12.79	12.98	12.52	12.79	11.40	qfq	2,032,976	26,117,568	0.31%
2024-04-10	13.10	13.18	12.60	12.75	11.36	qfq	2,845,848	36,540,908	-3.26%
2024-04-09	12.80	13.18	12.80	13.18	11.74	qfq	2,764,005	35,996,748	3.21%
2024-04-08	13.28	13.28	12.76	12.77	11.38	qfq	3,833,364	49,679,034	-3.26%
2024-04-03	13.34	13.53	13.02	13.20	11.76	qfq	3,510,943	46,371,219	-1.35%
2024-04-02	13.53	13.73	13.23	13.38	11.92	qfq	4,700,280	63,217,238	-0.30%
2024-04-01	13.33	13.46	13.30	13.42	11.96	qfq	4,564,156	61,102,699	1.44%
2024-03-29	13.42	13.50	12.96	13.23	11.79	qfq	4,884,160	64,411,441	-1.05%
2024-03-28	13.06	13.56	12.84	13.37	11.91	qfq	7,017,584	93,384,703	0.22%
2024-03-27	14.31	14.45	13.20	13.34	11.89	qfq	10,437,651	142,540,305	-6.45%
2024-03-26	14.93	15.25	13.93	14.26	12.71	qfq	14,188,842	204,657,615	-6.00%
2024-03-25	13.75	15.17	13.75	15.17	13.52	qfq	7,072,352	106,230,108	10.01%
2024-03-22	14.64	15.10	13.79	13.79	12.29	qfq	16,617,325	237,799,650	-9.99%
2024-03-21	17.16	17.16	15.30	15.32	13.65	qfq	24,687,848	412,707,912	-1.79%
2024-03-20	14.90	15.60	14.73	15.60	13.90	qfq	4,405,231	67,370,648	10.01%
2024-03-19	12.89	14.18	12.89	14.18	12.64	qfq	3,439,430	47,715,222	10.01%
2024-03-18	12.63	12.89	12.60	12.89	11.49	qfq	1,738,264	22,127,927	2.38%
2024-03-15	12.57	12.64	12.44	12.59	11.22	qfq	1,427,607	17,930,023	0.56%
2024-03-14	12.51	12.64	12.35	12.52	11.16	qfq	1,513,860	18,955,808	0.32%
2024-03-13	12.37	12.57	12.21	12.48	11.12	qfq	1,774,284	21,968,022	1.22%
2024-03-12	12.09	12.33	12.02	12.33	10.99	qfq	1,552,272	18,903,418	2.15%
2024-03-11	11.92	12.07	11.88	12.07	10.76	qfq	1,060,636	12,698,510	1.00%
2024-03-08	11.89	11.99	11.72	11.95	10.65	qfq	803,460	9,535,605	0.50%
2024-03-07	11.97	12.04	11.76	11.89	10.59	qfq	1,124,708	13,410,548	-0.08%
2024-03-06	11.90	12.08	11.75	11.90	10.60	qfq	1,529,804	18,227,079	-0.67%
2024-03-05	12.28	12.40	11.89	11.98	10.68	qfq	2,034,766	24,431,067	-2.92%
2024-03-04	12.22	12.48	11.96	12.34	11.00	qfq	1,731,108	21,048,058	0.98%
2024-03-01	12.42	12.44	12.10	12.22	10.89	qfq	1,343,792	16,423,435	-0.16%
2024-02-29	11.80	12.29	11.66	12.24	10.91	qfq	2,480,421	29,987,607	4.08%
2024-02-28	12.87	13.26	11.69	11.76	10.48	qfq	3,723,777	46,354,658	-8.98%
2024-02-27	12.30	13.00	12.15	12.92	11.51	qfq	2,288,606	29,135,852	4.19%
2024-02-26	12.30	12.69	12.00	12.40	11.05	qfq	2,641,928	32,468,295	1.64%
2024-02-23	11.87	12.32	11.87	12.20	10.87	qfq	2,032,426	24,662,497	2.87%
2024-02-22	11.65	11.89	11.59	11.86	10.57	qfq	1,414,624	16,697,715	1.37%
2024-02-21	11.65	12.05	11.48	11.70	10.43	qfq	2,351,649	27,823,585	0.17%
2024-02-20	11.38	11.95	11.02	11.68	10.41	qfq	3,384,603	39,418,063	3.82%
2024-02-19	11.16	11.32	10.72	11.25	10.02	qfq	4,125,395	45,645,739	5.83%
2024-02-08	9.72	10.63	9.50	10.63	9.47	qfq	3,557,527	36,194,919	10.04%
2024-02-07	10.03	10.57	9.46	9.66	8.61	qfq	6,028,975	59,891,917	-5.11%
2024-02-06	10.00	10.29	9.39	10.18	9.07	qfq	5,786,701	56,108,045	-2.40%
2024-02-05	11.50	11.52	10.43	10.43	9.29	qfq	3,413,088	36,263,337	-10.01%
2024-02-02	12.36	12.62	11.22	11.59	10.33	qfq	2,685,812	32,043,990	-5.93%
2024-02-01	12.47	12.63	11.90	12.32	10.98	qfq	2,702,422	33,178,546	-2.53%
2024-01-31	13.35	13.35	12.56	12.64	11.26	qfq	2,113,696	27,334,877	-5.74%
2024-01-30	13.77	13.99	13.34	13.41	11.95	qfq	2,075,792	28,267,532	-4.15%
2024-01-29	14.57	14.68	13.90	13.99	12.47	qfq	1,903,463	26,828,144	-3.98%
2024-01-26	14.59	14.75	14.44	14.57	12.98	qfq	1,921,868	28,117,396	0.14%
2024-01-25	14.12	14.60	13.97	14.55	12.97	qfq	1,916,088	27,376,404	2.90%
2024-01-24	13.95	14.50	13.68	14.14	12.60	qfq	2,325,508	32,857,106	1.58%
2024-01-23	14.35	14.63	13.70	13.92	12.40	qfq	2,781,144	38,662,625	-3.00%
2024-01-22	15.41	15.56	14.23	14.35	12.79	qfq	2,244,537	33,265,051	-7.30%
2024-01-19	15.49	15.88	15.33	15.48	13.79	qfq	1,968,636	30,737,586	-0.06%
2024-01-18	15.79	15.97	15.04	15.49	13.80	qfq	1,784,396	27,519,436	-2.21%
2024-01-17	16.06	16.22	15.84	15.84	14.11	qfq	1,669,284	26,775,049	-1.86%
2024-01-16	16.37	16.41	15.93	16.14	14.38	qfq	2,082,796	33,594,485	-1.47%
2024-01-15	16.19	16.44	16.15	16.38	14.60	qfq	1,484,112	24,229,208	0.92%
2024-01-12	16.33	16.47	16.15	16.23	14.46	qfq	1,868,812	30,490,480	-0.37%
2024-01-11	16.02	16.36	15.95	16.29	14.52	qfq	2,631,036	42,732,833	1.56%
2024-01-10	15.89	16.21	15.72	16.04	14.29	qfq	2,137,892	34,211,290	0.94%
2024-01-09	15.90	15.96	15.58	15.89	14.16	qfq	1,864,955	29,530,855	1.99%
2024-01-08	15.90	15.98	15.58	15.58	13.88	qfq	1,491,408	23,518,173	-2.07%
2024-01-05	16.13	16.27	15.82	15.91	14.18	qfq	1,654,579	26,528,466	-1.73%
2024-01-04	15.96	16.21	15.85	16.19	14.43	qfq	1,419,611	22,827,662	1.25%
2024-01-03	16.00	16.04	15.86	15.99	14.25	qfq	891,180	14,207,889	-0.12%
2024-01-02	15.78	16.08	15.73	16.01	14.27	qfq	1,303,429	20,758,338	1.46%
2023-12-29	15.53	15.78	15.53	15.78	14.06	qfq	1,097,464	17,202,390	1.15%
2023-12-28	15.45	15.71	15.21	15.60	13.90	qfq	1,212,188	18,827,923	1.43%
2023-12-27	15.16	15.48	15.08	15.38	13.70	qfq	978,696	14,979,285	1.05%
2023-12-26	15.32	15.39	15.12	15.22	13.56	qfq	926,964	14,120,710	-1.04%
2023-12-25	15.57	15.60	15.16	15.38	13.70	qfq	1,389,808	21,312,539	-1.47%
2023-12-22	15.79	15.91	15.53	15.61	13.91	qfq	1,313,240	20,637,977	-1.14%
2023-12-21	15.52	15.85	15.30	15.79	14.07	qfq	1,798,884	28,111,284	1.81%
2023-12-20	15.70	15.83	15.51	15.51	13.82	qfq	1,041,091	16,317,987	-1.96%
2023-12-19	15.69	15.88	15.67	15.82	13.88	qfq	1,339,212	21,119,647	0.25%
2023-12-18	15.96	16.02	15.70	15.78	13.84	qfq	1,127,229	17,856,540	-1.25%
2023-12-15	16.09	16.17	15.90	15.98	14.02	qfq	976,012	15,566,036	-0.31%
2023-12-14	16.00	16.19	15.92	16.03	14.06	qfq	1,182,862	19,014,652	0.82%
2023-12-13	16.15	16.21	15.85	15.90	13.95	qfq	1,060,044	16,932,629	-1.67%
2023-12-12	16.12	16.17	15.96	16.17	14.18	qfq	1,073,168	17,261,925	0.56%
2023-12-11	15.95	16.09	15.73	16.08	14.10	qfq	1,801,669	28,761,061	0.82%
2023-12-08	16.39	16.42	15.88	15.95	13.99	qfq	2,311,028	37,096,591	-2.45%
2023-12-07	16.40	16.54	16.24	16.35	14.34	qfq	1,767,760	28,945,529	-0.37%
2023-12-06	16.35	16.51	16.29	16.41	14.39	qfq	1,470,704	24,113,666	0.31%
2023-12-05	16.44	16.59	16.35	16.36	14.35	qfq	1,988,480	32,716,667	-0.55%
2023-12-04	16.50	16.74	16.45	16.45	14.43	qfq	2,345,820	38,913,412	-0.72%
2023-12-01	16.84	16.84	16.51	16.57	14.53	qfq	2,826,112	46,970,050	-1.66%
2023-11-30	16.68	16.85	16.54	16.85	14.78	qfq	2,475,158	41,308,446	1.57%
2023-11-29	16.73	16.83	16.57	16.59	14.55	qfq	1,428,344	23,800,330	-0.90%
2023-11-28	16.55	16.78	16.44	16.74	14.68	qfq	2,286,974	38,187,180	1.15%
2023-11-27	16.86	16.86	16.40	16.55	14.52	qfq	2,145,766	35,448,629	-1.37%
2023-11-24	16.62	16.78	16.53	16.78	14.72	qfq	2,906,480	48,468,010	0.96%
2023-11-23	16.48	16.70	16.46	16.62	14.58	qfq	2,020,434	33,506,622	0.36%
2023-11-22	16.92	16.92	16.48	16.56	14.53	qfq	3,313,236	55,016,880	-1.72%
2023-11-21	16.60	16.99	16.55	16.85	14.78	qfq	4,716,666	79,214,936	0.84%
2023-11-20	16.46	16.75	16.25	16.71	14.66	qfq	4,961,806	82,017,499	1.15%
2023-11-17	16.47	16.90	16.35	16.52	14.49	qfq	4,334,354	71,436,192	-0.42%
2023-11-16	17.04	17.06	16.40	16.59	14.55	qfq	6,483,592	107,829,440	-2.98%
2023-11-15	17.01	17.41	16.90	17.10	15.00	qfq	9,018,608	154,343,638	-0.41%
2023-11-14	17.40	17.88	16.74	17.17	15.06	qfq	13,757,771	236,096,182	-1.72%
2023-11-13	15.90	17.47	15.90	17.47	15.32	qfq	7,138,757	121,053,237	10.01%
2023-11-10	15.74	16.01	15.67	15.88	13.93	qfq	862,256	13,687,151	0.00%
2023-11-09	15.76	16.09	15.76	15.88	13.93	qfq	1,031,113	16,373,237	0.38%
2023-11-08	15.92	15.95	15.73	15.82	13.88	qfq	832,316	13,180,327	-0.69%
2023-11-07	15.75	15.97	15.52	15.93	13.97	qfq	1,599,416	25,223,985	1.53%
2023-11-06	15.66	15.77	15.58	15.69	13.76	qfq	1,069,648	16,749,246	0.19%
2023-11-03	15.65	15.83	15.59	15.66	13.74	qfq	1,084,208	17,016,786	0.00%
2023-11-02	15.89	15.90	15.58	15.66	13.74	qfq	1,588,780	24,966,684	-1.32%
2023-11-01	15.78	16.08	15.58	15.87	13.92	qfq	2,291,464	36,212,981	0.57%
2023-10-31	15.60	15.81	15.55	15.78	13.84	qfq	1,763,304	27,674,642	1.15%
2023-10-30	15.08	15.70	15.08	15.60	13.68	qfq	2,373,820	36,637,334	2.63%
2023-10-27	14.82	15.21	14.79	15.20	13.33	qfq	2,104,664	31,869,407	2.08%
2023-10-26	14.92	15.03	14.79	14.89	13.06	qfq	950,088	14,160,439	-0.20%
2023-10-25	14.94	15.00	14.71	14.92	13.09	qfq	897,777	13,335,125	0.00%
2023-10-24	14.29	14.94	14.25	14.92	13.09	qfq	1,419,536	20,908,887	5.07%
2023-10-23	14.57	14.61	14.15	14.20	12.46	qfq	881,847	12,631,992	-2.54%
2023-10-20	14.63	14.86	14.49	14.57	12.78	qfq	961,804	14,065,955	-0.48%
2023-10-19	14.67	14.98	14.54	14.64	12.84	qfq	726,620	10,729,440	-0.27%
2023-10-18	14.97	15.05	14.65	14.68	12.88	qfq	1,004,752	14,797,503	-1.87%
2023-10-17	15.20	15.23	14.90	14.96	13.12	qfq	1,283,892	19,310,137	-1.12%
2023-10-16	15.01	15.20	14.94	15.13	13.27	qfq	802,916	12,124,578	0.80%
2023-10-13	15.38	15.41	14.94	15.01	13.17	qfq	1,254,872	18,930,426	-2.28%
2023-10-12	15.49	15.51	15.33	15.36	13.47	qfq	852,932	13,140,655	-0.45%
2023-10-11	15.40	15.60	15.36	15.43	13.53	qfq	899,000	13,907,776	-0.13%
2023-10-10	15.43	15.51	15.30	15.45	13.55	qfq	1,008,883	15,543,694	0.19%
2023-10-09	15.91	15.95	15.34	15.42	13.53	qfq	1,637,864	25,386,081	-3.08%
2023-09-28	15.94	15.98	15.83	15.91	13.96	qfq	946,308	15,064,830	0.00%
2023-09-27	15.74	15.94	15.61	15.91	13.96	qfq	1,053,140	16,671,087	1.21%
2023-09-26	15.73	15.81	15.58	15.72	13.79	qfq	853,412	13,395,317	-0.25%
2023-09-25	15.80	15.86	15.67	15.76	13.82	qfq	743,599	11,704,442	0.00%
2023-09-22	15.52	15.80	15.48	15.76	13.82	qfq	1,358,148	21,284,061	1.55%
2023-09-21	15.78	15.80	15.45	15.52	13.61	qfq	971,816	15,124,711	-1.34%
2023-09-20	15.80	15.85	15.70	15.73	13.80	qfq	1,416,907	22,364,065	-0.51%
2023-09-19	15.73	15.83	15.59	15.81	13.87	qfq	1,472,079	23,163,713	0.51%
2023-09-18	15.28	15.79	15.13	15.73	13.80	qfq	1,724,184	26,909,980	2.95%
2023-09-15	15.20	15.44	15.06	15.28	13.40	qfq	985,632	15,057,511	1.53%
2023-09-14	15.23	15.25	14.95	15.05	13.20	qfq	791,300	11,938,703	-0.99%
2023-09-13	15.42	15.43	15.05	15.20	13.33	qfq	882,080	13,438,000	-1.23%
2023-09-12	15.50	15.55	15.35	15.39	13.50	qfq	886,660	13,685,166	-0.32%
2023-09-11	15.27	15.50	15.17	15.44	13.54	qfq	1,029,824	15,849,204	1.11%
2023-09-08	15.36	15.49	15.23	15.27	13.39	qfq	858,524	13,169,529	-0.52%
2023-09-07	15.59	15.59	15.30	15.35	13.46	qfq	923,544	14,254,402	-0.97%
2023-09-06	15.55	15.71	15.47	15.50	13.60	qfq	1,030,152	16,042,455	-0.64%
2023-09-05	15.77	15.77	15.54	15.60	13.68	qfq	1,003,688	15,671,024	-1.02%
2023-09-04	15.64	15.80	15.62	15.76	13.82	qfq	1,234,636	19,394,597	0.77%
2023-09-01	15.43	15.73	15.36	15.64	13.72	qfq	1,495,400	23,312,128	1.23%
2023-08-31	15.56	15.60	15.31	15.45	13.55	qfq	1,077,192	16,624,042	-0.52%
2023-08-30	15.75	15.75	15.37	15.53	13.62	qfq	1,615,212	25,049,743	-0.89%
2023-08-29	15.30	15.70	15.14	15.67	13.74	qfq	2,625,436	40,684,147	2.28%
2023-08-28	15.70	15.95	15.23	15.32	13.44	qfq	4,283,633	66,656,854	0.13%
2023-08-25	15.09	16.10	15.03	15.30	13.42	qfq	6,515,123	101,363,016	3.31%
2023-08-24	14.46	14.81	14.36	14.81	12.99	qfq	1,260,554	18,445,590	2.92%
2023-08-23	14.71	14.73	14.37	14.39	12.62	qfq	826,314	11,999,181	-2.24%
2023-08-22	15.15	15.15	14.46	14.72	12.91	qfq	1,652,464	24,296,344	-2.45%
2023-08-21	14.91	15.29	14.81	15.09	13.24	qfq	1,187,115	17,940,294	1.21%
2023-08-18	15.00	15.18	14.89	14.91	13.08	qfq	1,083,680	16,262,540	-1.13%
2023-08-17	15.30	15.45	14.86	15.08	13.23	qfq	1,795,128	27,019,327	-2.39%
2023-08-16	15.38	15.78	15.20	15.45	13.55	qfq	2,632,732	40,870,829	0.46%
2023-08-15	14.98	15.59	14.85	15.38	13.49	qfq	2,102,832	32,109,340	2.95%
2023-08-14	14.89	14.96	14.68	14.94	13.10	qfq	645,959	9,559,316	0.20%
2023-08-11	14.96	15.20	14.89	14.91	13.08	qfq	819,884	12,323,587	0.07%
2023-08-10	14.94	14.96	14.82	14.90	13.07	qfq	565,464	8,428,251	-0.20%
2023-08-09	14.72	15.02	14.72	14.93	13.10	qfq	664,016	9,891,813	-0.47%
2023-08-08	15.16	15.16	14.90	15.00	13.16	qfq	823,633	12,366,256	-0.53%
2023-08-07	15.18	15.30	15.02	15.08	13.23	qfq	1,005,164	15,173,950	-1.11%
2023-08-04	15.44	15.51	15.22	15.25	13.38	qfq	818,392	12,529,798	-0.85%
2023-08-03	15.38	15.43	15.29	15.38	13.49	qfq	621,931	9,556,828	0.00%
2023-08-02	15.61	15.61	15.30	15.38	13.49	qfq	940,035	14,456,461	-0.71%
2023-08-01	15.66	16.06	15.45	15.49	13.59	qfq	1,722,988	26,952,437	-1.15%
2023-07-31	15.49	15.89	15.02	15.67	13.74	qfq	1,867,260	29,064,218	1.95%
2023-07-28	15.18	15.45	15.09	15.37	13.48	qfq	1,107,780	16,971,539	1.72%
2023-07-27	15.24	15.25	15.07	15.11	13.25	qfq	612,916	9,280,132	-0.85%
2023-07-26	15.08	15.26	15.06	15.24	13.37	qfq	796,712	12,098,501	0.79%
2023-07-25	14.95	15.12	14.95	15.12	13.26	qfq	702,611	10,565,863	1.48%
2023-07-24	15.13	15.13	14.86	14.90	13.07	qfq	710,507	10,611,880	-1.00%
2023-07-21	14.90	15.11	14.90	15.05	13.20	qfq	786,172	11,816,964	0.67%
2023-07-20	14.88	15.16	14.86	14.95	13.11	qfq	1,052,348	15,799,613	0.61%
2023-07-19	14.79	14.93	14.76	14.86	13.03	qfq	534,812	7,947,625	0.54%
2023-07-18	14.68	14.80	14.60	14.78	12.96	qfq	557,249	8,209,191	0.68%