SECURITY DETAIL · RAW DATA

源飞宠物001222.SZ

ASZSECNYSTOCK

最近收盘价13.892026-07-17

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）5,974,900

成交额（元）84,338,762

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 2 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
2025-06-20	2025-06-27	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.2	—	—	—	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	14.14	14.55	13.83	13.89	13.89	qfq	5,974,900	84,338,762	-2.39%
2026-07-16	13.66	14.35	13.56	14.23	14.23	qfq	5,495,200	77,387,667	3.34%
2026-07-15	13.06	14.02	13.03	13.77	13.77	qfq	5,135,399	69,966,161	4.87%
2026-07-14	13.06	13.22	12.92	13.13	13.13	qfq	2,714,900	35,508,729	0.15%
2026-07-13	13.35	13.58	13.04	13.11	13.11	qfq	2,827,700	37,320,968	-2.53%
2026-07-10	13.14	13.65	12.90	13.45	13.45	qfq	3,170,200	42,458,529	2.67%
2026-07-09	13.37	13.49	12.90	13.10	13.10	qfq	3,304,001	43,374,727	-2.31%
2026-07-08	13.61	13.87	13.25	13.41	13.41	qfq	2,719,000	36,571,524	-2.05%
2026-07-07	13.78	13.89	13.47	13.69	13.69	qfq	2,823,300	38,639,271	-0.65%
2026-07-06	14.03	14.10	13.72	13.78	13.78	qfq	2,240,820	31,000,753	-1.29%
2026-07-03	13.60	14.12	13.60	13.96	13.96	qfq	2,390,640	33,303,867	2.65%
2026-07-02	13.56	13.94	13.39	13.60	13.60	qfq	2,439,500	33,416,727	0.82%
2026-07-01	13.29	13.67	13.10	13.49	13.49	qfq	2,332,028	31,330,940	1.58%
2026-06-30	13.45	13.55	13.11	13.28	13.28	qfq	2,108,840	27,998,625	-1.34%
2026-06-29	12.99	13.63	12.78	13.46	13.46	qfq	2,892,080	38,381,985	1.97%
2026-06-26	13.64	13.64	13.18	13.20	13.20	qfq	1,882,602	25,056,901	-3.01%
2026-06-25	13.74	13.80	13.26	13.61	13.61	qfq	2,284,817	30,918,938	-0.29%
2026-06-24	14.30	14.35	13.50	13.65	13.65	qfq	3,278,228	45,209,789	-4.55%
2026-06-23	14.01	14.68	13.87	14.30	14.30	qfq	2,973,000	42,827,125	2.07%
2026-06-22	14.08	14.14	13.53	14.01	14.01	qfq	2,478,232	34,289,778	-0.43%
2026-06-18	14.31	14.31	13.99	14.07	14.07	qfq	1,782,400	25,143,051	-1.40%
2026-06-17	14.72	14.72	14.18	14.27	14.27	qfq	2,019,438	28,870,944	-2.79%
2026-06-16	14.89	14.91	14.46	14.68	14.68	qfq	1,473,840	21,597,175	-1.41%
2026-06-15	15.12	15.33	14.73	14.89	14.89	qfq	2,030,760	30,365,611	-0.47%
2026-06-12	14.78	15.18	14.48	14.96	14.96	qfq	2,277,907	33,939,167	2.54%
2026-06-11	14.82	14.85	14.44	14.59	14.59	qfq	1,425,600	20,815,340	-1.42%
2026-06-10	14.95	15.07	14.62	14.80	14.80	qfq	1,970,660	29,231,325	-1.20%
2026-06-09	15.03	15.06	14.68	14.98	14.98	qfq	2,465,222	36,732,267	1.77%
2026-06-08	14.93	15.30	14.60	14.72	14.72	qfq	2,884,082	43,103,729	-1.93%
2026-06-05	14.90	15.22	14.65	15.01	15.01	qfq	2,032,600	30,424,163	1.28%
2026-06-04	15.24	15.34	14.67	14.82	14.82	qfq	2,261,658	33,681,744	-2.37%
2026-06-03	15.65	15.66	15.13	15.18	15.18	qfq	2,047,780	31,302,507	-3.07%
2026-06-02	16.44	16.51	15.61	15.66	15.66	qfq	2,367,507	37,463,104	-4.51%
2026-06-01	16.18	16.54	15.95	16.40	16.40	qfq	2,322,520	37,889,951	1.17%
2026-05-29	16.30	16.47	15.94	16.21	16.21	qfq	2,398,775	38,806,975	0.56%
2026-05-28	16.37	16.38	15.68	16.12	16.12	qfq	2,155,840	34,599,258	-1.53%
2026-05-27	16.79	16.79	16.22	16.37	16.37	qfq	1,604,300	26,355,889	-2.27%
2026-05-26	17.00	17.00	16.53	16.75	16.75	qfq	1,391,620	23,272,092	-1.47%
2026-05-25	17.18	17.37	16.86	17.00	17.00	qfq	1,248,180	21,250,567	-1.56%
2026-05-22	17.09	17.37	16.89	17.27	17.27	qfq	1,207,340	20,653,258	1.65%
2026-05-21	17.46	17.61	16.98	16.99	16.99	qfq	1,669,235	28,982,053	-2.36%
2026-05-20	17.69	17.69	17.31	17.40	17.40	qfq	1,392,119	24,299,940	-1.64%
2026-05-19	17.58	17.82	17.36	17.69	17.69	qfq	1,461,440	25,729,940	0.63%
2026-05-18	17.71	17.80	17.38	17.58	17.58	qfq	1,907,760	33,385,475	-1.40%
2026-05-15	17.92	18.13	17.71	17.83	17.83	qfq	1,226,840	21,943,604	-0.50%
2026-05-14	18.23	18.32	17.88	17.92	17.92	qfq	1,489,600	26,855,483	-1.70%
2026-05-13	18.15	18.30	17.77	18.23	18.23	qfq	1,398,880	25,318,384	0.89%
2026-05-12	18.76	18.76	18.03	18.07	18.07	qfq	1,842,100	33,723,934	-3.11%
2026-05-11	19.00	19.03	18.48	18.65	18.65	qfq	1,776,900	33,134,662	-1.74%
2026-05-08	18.60	19.10	18.46	18.98	18.98	qfq	2,365,855	44,649,066	2.04%
2026-05-07	18.75	18.84	18.56	18.60	18.60	qfq	1,617,116	30,131,517	-0.80%
2026-05-06	18.84	19.07	18.55	18.75	18.75	qfq	2,080,300	39,018,167	-0.48%
2026-04-30	18.81	19.08	18.76	18.84	18.84	qfq	1,391,899	26,269,797	0.32%
2026-04-29	18.39	18.86	18.35	18.78	18.78	qfq	1,844,920	34,523,543	1.79%
2026-04-28	19.09	19.17	18.11	18.45	18.45	qfq	3,202,047	59,053,458	-3.81%
2026-04-27	19.07	19.36	18.53	19.18	19.18	qfq	2,367,260	44,738,396	0.84%
2026-04-24	19.31	19.31	18.63	19.02	19.02	qfq	1,829,378	34,717,515	-1.35%
2026-04-23	19.55	19.55	19.05	19.28	19.28	qfq	1,345,880	25,928,821	-1.63%
2026-04-22	19.93	19.99	19.50	19.60	19.60	qfq	1,572,607	30,957,063	-2.15%
2026-04-21	19.92	20.13	19.87	20.03	20.03	qfq	1,359,800	27,186,821	0.40%
2026-04-20	19.89	20.04	19.70	19.95	19.95	qfq	1,369,998	27,235,831	0.35%
2026-04-17	20.05	20.13	19.82	19.88	19.88	qfq	1,664,100	33,173,594	-1.29%
2026-04-16	20.09	20.15	19.65	20.14	20.14	qfq	2,177,200	43,376,364	0.55%
2026-04-15	19.51	20.25	19.43	20.03	20.03	qfq	2,753,300	54,831,031	2.51%
2026-04-14	19.84	19.84	19.22	19.54	19.54	qfq	1,001,300	19,424,170	-0.05%
2026-04-13	19.55	19.64	19.44	19.55	19.55	qfq	979,300	19,127,337	-0.20%
2026-04-10	19.29	19.67	19.29	19.59	19.59	qfq	917,600	17,944,753	1.56%
2026-04-09	19.67	19.69	19.25	19.29	19.29	qfq	967,000	18,779,498	-1.93%
2026-04-08	19.18	19.67	19.18	19.67	19.67	qfq	1,347,300	26,285,282	3.58%
2026-04-07	18.56	19.05	18.50	18.99	18.99	qfq	1,271,680	23,990,939	2.37%
2026-04-03	19.09	19.14	18.55	18.55	18.55	qfq	1,099,700	20,578,221	-2.78%
2026-04-02	19.62	19.64	18.93	19.08	19.08	qfq	1,521,900	29,222,567	-2.75%
2026-04-01	19.51	19.63	19.18	19.62	19.62	qfq	1,825,192	35,571,367	2.35%
2026-03-31	19.52	19.68	19.12	19.17	19.17	qfq	1,196,328	23,137,298	-1.79%
2026-03-30	19.63	19.77	19.33	19.52	19.52	qfq	1,447,480	28,257,572	-0.66%
2026-03-27	19.29	19.73	19.00	19.65	19.65	qfq	1,100,340	21,525,329	1.60%
2026-03-26	19.60	19.84	19.28	19.34	19.34	qfq	1,124,492	21,961,097	-1.02%
2026-03-25	19.44	19.63	19.16	19.54	19.54	qfq	1,275,100	24,824,455	1.03%
2026-03-24	18.98	19.35	18.60	19.34	19.34	qfq	1,766,399	33,493,128	3.98%
2026-03-23	19.14	19.28	18.40	18.60	18.60	qfq	2,363,020	44,501,689	-4.57%
2026-03-20	19.97	20.05	19.47	19.49	19.49	qfq	1,099,940	21,608,329	-1.71%
2026-03-19	20.25	20.38	19.80	19.83	19.83	qfq	1,118,900	22,354,574	-2.84%
2026-03-18	20.34	20.50	20.09	20.41	20.41	qfq	1,130,740	23,017,300	0.34%
2026-03-17	20.66	20.71	20.34	20.34	20.34	qfq	898,628	18,458,588	-0.39%
2026-03-16	20.72	20.84	20.21	20.42	20.42	qfq	1,807,868	37,047,741	-1.73%
2026-03-13	20.74	21.06	20.60	20.78	20.78	qfq	770,340	16,087,153	0.34%
2026-03-12	20.88	20.96	20.67	20.71	20.71	qfq	1,189,740	24,742,008	-0.81%
2026-03-11	21.22	21.27	20.85	20.88	20.88	qfq	1,487,800	31,166,493	-1.14%
2026-03-10	20.75	21.14	20.65	21.12	21.12	qfq	1,173,465	24,581,715	3.18%
2026-03-09	20.71	21.02	20.28	20.47	20.47	qfq	1,615,020	33,135,647	-2.94%
2026-03-06	20.90	21.15	20.46	21.09	21.09	qfq	1,525,840	31,969,376	0.81%
2026-03-05	20.66	21.58	20.55	20.92	20.92	qfq	1,888,080	39,680,370	1.95%
2026-03-04	20.61	20.75	20.31	20.52	20.52	qfq	1,460,080	29,915,145	-0.97%
2026-03-03	21.08	21.34	20.72	20.72	20.72	qfq	1,533,447	32,234,742	-1.33%
2026-03-02	21.40	21.58	20.91	21.00	21.00	qfq	2,009,360	42,498,462	-3.49%
2026-02-27	21.89	22.04	21.70	21.76	21.76	qfq	1,136,020	24,841,988	-0.82%
2026-02-26	22.43	22.43	21.90	21.94	21.94	qfq	1,225,300	27,006,057	-1.35%
2026-02-25	22.24	22.43	22.20	22.24	22.24	qfq	1,172,380	26,141,220	-0.45%
2026-02-24	22.02	22.36	21.99	22.34	22.34	qfq	843,300	18,766,905	1.27%
2026-02-13	22.14	22.32	22.02	22.06	22.06	qfq	921,400	20,436,264	-0.27%
2026-02-12	22.60	22.60	22.08	22.12	22.12	qfq	1,494,080	33,254,068	-2.12%
2026-02-11	22.74	22.87	22.53	22.60	22.60	qfq	1,309,100	29,675,002	-1.18%
2026-02-10	22.45	22.88	22.41	22.87	22.87	qfq	1,312,220	29,849,431	1.83%
2026-02-09	22.55	22.55	22.22	22.46	22.46	qfq	1,059,180	23,732,655	0.63%
2026-02-06	22.45	22.60	22.27	22.32	22.32	qfq	1,237,980	27,749,722	-0.58%
2026-02-05	22.21	22.83	22.21	22.45	22.45	qfq	2,159,499	48,703,572	0.49%
2026-02-04	22.27	22.65	22.18	22.34	22.34	qfq	1,540,700	34,485,550	0.04%
2026-02-03	22.34	22.55	22.02	22.33	22.33	qfq	1,174,940	26,120,016	0.45%
2026-02-02	22.42	22.72	22.22	22.23	22.23	qfq	1,362,548	30,648,482	-1.68%
2026-01-30	22.18	22.64	22.01	22.61	22.61	qfq	1,837,140	41,250,990	1.98%
2026-01-29	21.99	22.48	21.78	22.17	22.17	qfq	2,182,895	48,299,606	0.36%
2026-01-28	22.85	23.00	22.08	22.09	22.09	qfq	2,410,200	54,035,995	-3.37%
2026-01-27	23.42	23.48	22.61	22.86	22.86	qfq	2,082,520	47,643,298	-2.39%
2026-01-26	23.78	23.86	23.18	23.42	23.42	qfq	1,985,639	46,488,808	-1.51%
2026-01-23	23.77	23.90	23.55	23.78	23.78	qfq	1,745,200	41,358,781	0.04%
2026-01-22	23.88	23.99	23.64	23.77	23.77	qfq	1,613,900	38,417,360	-0.38%
2026-01-21	23.83	24.06	23.43	23.86	23.86	qfq	2,439,300	58,038,891	-0.25%
2026-01-20	23.70	24.09	23.60	23.92	23.92	qfq	2,942,648	70,113,966	1.57%
2026-01-19	22.86	23.57	22.68	23.55	23.55	qfq	3,112,760	72,814,156	2.93%
2026-01-16	23.15	23.15	22.71	22.88	22.88	qfq	1,694,220	38,788,738	-0.61%
2026-01-15	23.18	23.20	22.94	23.02	23.02	qfq	1,610,199	37,120,546	0.04%
2026-01-14	23.00	23.38	22.80	23.01	23.01	qfq	2,644,826	61,086,135	-0.09%
2026-01-13	23.22	23.47	23.00	23.03	23.03	qfq	2,790,000	64,795,409	-0.86%
2026-01-12	22.99	23.25	22.65	23.23	23.23	qfq	2,833,620	65,016,558	0.82%
2026-01-09	23.10	23.11	22.90	23.04	23.04	qfq	1,746,135	40,150,249	0.04%
2026-01-08	22.96	23.12	22.82	23.03	23.03	qfq	1,603,880	36,822,603	0.57%
2026-01-07	23.30	23.37	22.89	22.90	22.90	qfq	2,465,778	57,030,112	-2.09%
2026-01-06	23.85	23.93	23.26	23.39	23.39	qfq	2,784,328	65,314,122	-1.56%
2026-01-05	23.66	23.77	23.53	23.76	23.76	qfq	1,503,700	35,624,121	0.42%
2025-12-31	23.59	23.68	23.27	23.66	23.66	qfq	1,496,068	35,203,192	0.17%
2025-12-30	23.52	23.62	23.29	23.62	23.62	qfq	1,499,200	35,161,803	0.47%
2025-12-29	23.38	23.58	23.10	23.51	23.51	qfq	1,972,840	46,045,940	-0.08%
2025-12-26	23.82	23.85	23.35	23.53	23.53	qfq	2,096,463	49,297,551	-1.09%
2025-12-25	23.81	23.97	23.52	23.79	23.79	qfq	1,901,280	45,147,001	-0.13%
2025-12-24	23.90	24.03	23.70	23.82	23.82	qfq	1,228,540	29,304,192	-0.38%
2025-12-23	24.70	24.99	23.88	23.91	23.91	qfq	1,952,548	47,149,416	-1.93%
2025-12-22	24.66	24.77	24.32	24.38	24.38	qfq	2,222,291	54,293,610	-1.02%
2025-12-19	24.15	24.86	23.80	24.63	24.63	qfq	3,443,100	84,042,789	2.45%
2025-12-18	23.65	24.32	23.50	24.04	24.04	qfq	2,286,000	55,009,080	1.18%
2025-12-17	23.75	24.07	22.97	23.76	23.76	qfq	2,116,483	50,044,316	1.02%
2025-12-16	23.67	23.88	23.37	23.52	23.52	qfq	1,690,840	39,979,547	-0.55%
2025-12-15	23.51	23.95	23.49	23.65	23.65	qfq	1,589,880	37,672,011	-0.08%
2025-12-12	24.44	24.52	23.67	23.67	23.67	qfq	3,608,854	86,326,562	-3.98%
2025-12-11	25.59	25.63	24.11	24.65	24.65	qfq	6,508,407	160,542,368	-3.52%
2025-12-10	25.17	25.82	25.08	25.55	25.55	qfq	4,058,016	103,563,388	0.20%
2025-12-09	27.20	27.29	24.77	25.50	25.50	qfq	8,636,823	223,669,002	-6.73%
2025-12-08	26.73	27.54	26.41	27.34	27.34	qfq	5,523,305	149,734,147	2.36%
2025-12-05	26.30	26.71	25.95	26.71	26.71	qfq	3,584,560	94,418,657	1.21%
2025-12-04	26.24	26.45	25.65	26.39	26.39	qfq	5,318,859	139,151,958	0.69%
2025-12-03	26.85	26.86	25.70	26.21	26.21	qfq	8,030,799	211,947,112	-2.46%
2025-12-02	26.81	27.29	26.29	26.87	26.87	qfq	7,016,062	187,760,453	-0.41%
2025-12-01	26.03	27.00	25.82	26.98	26.98	qfq	7,270,887	193,122,129	2.90%
2025-11-28	25.47	27.35	25.16	26.22	26.22	qfq	7,789,968	202,407,229	1.63%
2025-11-27	25.17	26.38	25.11	25.80	25.80	qfq	8,452,312	217,433,918	2.75%
2025-11-26	24.70	25.28	24.58	25.11	25.11	qfq	6,206,618	155,036,740	1.29%
2025-11-25	24.45	24.90	24.23	24.79	24.79	qfq	7,818,758	191,635,877	1.31%
2025-11-24	24.18	24.59	23.82	24.47	24.47	qfq	5,047,324	122,475,434	1.16%
2025-11-21	24.03	24.45	23.66	24.19	24.19	qfq	3,897,399	93,853,394	-0.70%
2025-11-20	24.10	24.93	23.80	24.36	24.36	qfq	4,380,259	106,457,227	0.12%
2025-11-19	24.15	24.68	24.02	24.33	24.33	qfq	4,117,900	100,524,345	0.83%
2025-11-18	24.33	24.65	23.65	24.13	24.13	qfq	3,722,848	89,496,126	-0.62%
2025-11-17	23.21	24.50	23.19	24.28	24.28	qfq	5,678,100	135,885,093	3.98%
2025-11-14	23.78	24.33	23.16	23.35	23.35	qfq	3,824,981	90,304,607	-1.89%
2025-11-13	23.77	23.91	23.12	23.80	23.80	qfq	4,679,923	110,105,944	0.08%
2025-11-12	23.68	24.02	23.22	23.78	23.78	qfq	3,889,040	92,164,487	0.68%
2025-11-11	23.52	23.90	23.05	23.62	23.62	qfq	3,839,000	90,587,805	0.13%
2025-11-10	22.73	24.07	22.48	23.59	23.59	qfq	5,829,100	135,919,566	4.01%
2025-11-07	22.52	22.98	22.32	22.68	22.68	qfq	2,378,160	54,095,627	0.84%
2025-11-06	22.33	22.57	22.12	22.49	22.49	qfq	2,034,947	45,611,941	0.72%
2025-11-05	22.18	22.83	22.16	22.33	22.33	qfq	3,752,400	84,001,283	-0.62%
2025-11-04	22.88	23.08	22.29	22.47	22.47	qfq	3,654,920	82,498,202	-2.30%
2025-11-03	24.00	24.15	22.85	23.00	23.00	qfq	5,632,320	130,705,737	-4.29%
2025-10-31	24.75	24.81	23.96	24.03	24.03	qfq	3,752,200	90,807,766	-1.96%
2025-10-30	23.98	24.82	23.68	24.51	24.51	qfq	6,632,520	162,224,476	2.21%
2025-10-29	24.53	24.63	23.21	23.98	23.98	qfq	5,395,460	128,222,093	-3.85%
2025-10-28	24.48	25.21	24.28	24.94	24.94	qfq	3,017,400	74,909,222	0.85%
2025-10-27	24.80	25.50	24.47	24.73	24.73	qfq	4,455,502	110,535,681	-0.12%
2025-10-24	23.88	25.04	23.88	24.76	24.76	qfq	4,601,156	113,544,365	3.04%
2025-10-23	23.95	25.20	23.70	24.03	24.03	qfq	6,642,156	163,621,462	-0.54%
2025-10-22	23.85	24.37	23.70	24.16	24.16	qfq	3,534,916	85,008,536	0.92%
2025-10-21	23.74	24.09	23.33	23.94	23.94	qfq	2,719,980	64,303,097	0.76%
2025-10-20	24.61	24.61	23.60	23.76	23.76	qfq	3,904,996	93,265,052	-2.26%
2025-10-17	24.33	24.92	24.02	24.31	24.31	qfq	4,965,898	121,098,820	-1.58%
2025-10-16	24.30	25.12	23.98	24.70	24.70	qfq	6,866,378	168,147,026	1.86%
2025-10-15	23.28	24.55	22.92	24.25	24.25	qfq	5,510,053	132,491,521	4.98%
2025-10-14	23.74	24.20	22.97	23.10	23.10	qfq	3,320,179	77,600,817	-2.74%
2025-10-13	22.85	24.22	22.85	23.75	23.75	qfq	4,449,279	105,183,466	-1.00%
2025-10-10	22.88	24.47	22.70	23.99	23.99	qfq	7,232,899	173,155,089	4.94%
2025-10-09	23.00	23.24	22.81	22.86	22.86	qfq	2,765,888	63,435,719	-1.17%
2025-09-30	23.05	23.28	22.73	23.13	23.13	qfq	2,517,700	57,969,279	0.74%
2025-09-29	23.46	23.68	22.60	22.96	22.96	qfq	4,529,120	104,508,522	-2.01%
2025-09-26	23.23	23.85	22.95	23.43	23.43	qfq	3,847,299	90,013,035	0.43%
2025-09-25	23.15	23.99	22.93	23.33	23.33	qfq	4,463,178	104,460,470	0.78%
2025-09-24	22.91	23.43	22.71	23.15	23.15	qfq	2,396,740	55,479,550	0.83%
2025-09-23	23.16	23.29	22.56	22.96	22.96	qfq	2,960,928	67,705,084	-1.20%
2025-09-22	23.33	23.68	23.01	23.24	23.24	qfq	2,961,540	68,631,377	-0.90%
2025-09-19	23.45	24.06	23.38	23.45	23.45	qfq	4,600,300	108,842,989	0.13%
2025-09-18	24.20	24.64	23.24	23.42	23.42	qfq	10,488,391	250,562,292	-6.36%
2025-09-17	25.80	25.86	25.00	25.01	25.01	qfq	3,888,354	98,543,294	-2.53%
2025-09-16	25.55	25.89	25.14	25.66	25.66	qfq	3,249,840	82,886,401	0.43%
2025-09-15	25.74	25.96	25.35	25.55	25.55	qfq	3,362,816	86,019,701	-0.66%
2025-09-12	25.86	26.19	25.64	25.72	25.72	qfq	3,994,280	103,131,701	-1.34%
2025-09-11	26.10	27.33	25.65	26.07	26.07	qfq	7,345,471	191,470,526	-1.40%
2025-09-10	28.59	28.79	26.28	26.44	26.44	qfq	9,049,260	247,550,325	-8.26%
2025-09-09	27.10	29.89	26.82	28.82	28.82	qfq	7,757,060	221,975,538	5.96%
2025-09-08	26.95	27.82	26.61	27.20	27.20	qfq	4,727,600	128,521,930	1.49%
2025-09-05	26.50	26.85	25.66	26.80	26.80	qfq	6,660,811	175,853,556	-0.37%
2025-09-04	25.71	27.30	25.30	26.90	26.90	qfq	8,181,400	215,151,628	4.26%
2025-09-03	26.44	27.26	25.68	25.80	25.80	qfq	5,466,668	144,216,184	-2.38%
2025-09-02	26.61	27.29	26.05	26.43	26.43	qfq	6,590,558	175,090,607	-0.97%
2025-09-01	25.27	27.68	24.48	26.69	26.69	qfq	10,547,138	277,132,659	5.62%
2025-08-29	24.61	26.11	24.61	25.27	25.27	qfq	12,096,678	307,356,874	4.94%
2025-08-28	23.49	24.08	23.44	24.08	24.08	qfq	8,388,735	200,992,403	10.00%
2025-08-27	21.77	22.50	21.75	21.89	21.89	qfq	2,961,740	65,552,283	-0.18%
2025-08-26	21.99	22.41	21.77	21.93	21.93	qfq	3,941,680	86,573,869	-0.68%
2025-08-25	21.78	22.22	21.29	22.08	22.08	qfq	3,715,440	81,203,105	1.10%
2025-08-22	22.41	22.69	21.70	21.84	21.84	qfq	4,250,935	93,416,261	-2.41%
2025-08-21	21.97	23.00	21.75	22.38	22.38	qfq	5,089,717	114,311,736	1.73%
2025-08-20	21.50	22.27	21.28	22.00	22.00	qfq	3,899,118	85,375,401	1.76%
2025-08-19	20.85	21.85	20.73	21.62	21.62	qfq	4,796,137	102,958,850	3.74%
2025-08-18	20.80	21.04	20.41	20.84	20.84	qfq	3,541,260	73,429,220	0.05%
2025-08-15	20.90	21.18	20.70	20.83	20.83	qfq	2,419,540	50,412,565	-0.90%
2025-08-14	20.89	21.37	20.68	21.02	21.02	qfq	3,067,755	64,403,991	0.29%
2025-08-13	20.98	21.27	20.65	20.96	20.96	qfq	2,767,900	57,819,690	-0.24%
2025-08-12	20.71	21.40	20.65	21.01	21.01	qfq	3,361,380	70,651,605	1.06%
2025-08-11	20.88	21.03	20.63	20.79	20.79	qfq	2,673,720	55,591,953	-0.81%
2025-08-08	20.98	21.20	20.80	20.96	20.96	qfq	3,334,215	69,976,537	-1.18%
2025-08-07	20.31	21.30	20.26	21.21	21.21	qfq	5,995,300	125,975,330	3.97%
2025-08-06	20.23	20.65	20.05	20.40	20.40	qfq	3,824,680	77,892,828	0.84%
2025-08-05	20.29	20.50	20.03	20.23	20.23	qfq	2,858,440	57,724,454	-0.30%
2025-08-04	19.54	20.55	19.32	20.29	20.29	qfq	7,075,888	143,383,698	3.68%
2025-08-01	19.23	20.04	19.21	19.57	19.57	qfq	5,221,568	102,498,801	0.82%
2025-07-31	19.17	19.95	18.96	19.41	19.41	qfq	6,035,900	117,141,399	1.30%
2025-07-30	19.35	19.62	18.96	19.16	19.16	qfq	3,404,940	65,443,724	-0.67%
2025-07-29	19.39	19.54	18.78	19.29	19.29	qfq	5,023,360	96,159,300	0.73%
2025-07-28	19.60	19.86	19.09	19.15	19.15	qfq	4,009,820	77,745,763	-2.05%
2025-07-25	19.14	19.98	19.00	19.55	19.55	qfq	6,500,540	128,102,898	2.09%
2025-07-24	19.39	19.46	18.97	19.15	19.15	qfq	4,794,180	91,746,368	-1.59%
2025-07-23	19.76	19.84	19.28	19.46	19.46	qfq	5,696,980	111,254,835	-1.77%
2025-07-22	19.31	20.50	19.00	19.81	19.81	qfq	13,400,000	265,728,782	5.99%
2025-07-21	18.29	18.94	18.17	18.69	18.69	qfq	5,878,380	109,495,855	2.58%
2025-07-18	18.61	18.62	18.18	18.22	18.22	qfq	3,322,100	60,705,495	-1.51%
2025-07-17	18.59	18.66	18.20	18.50	18.50	qfq	3,336,920	61,350,599	0.16%
2025-07-16	18.38	18.73	18.37	18.47	18.47	qfq	2,708,500	50,272,568	0.54%
2025-07-15	18.49	18.50	18.10	18.37	18.37	qfq	3,230,820	59,017,742	-1.02%
2025-07-14	18.62	18.76	18.41	18.56	18.56	qfq	3,160,640	58,631,047	-0.32%
2025-07-11	18.49	18.75	18.31	18.62	18.62	qfq	2,501,600	46,404,542	0.43%
2025-07-10	18.67	19.00	18.38	18.54	18.54	qfq	3,740,860	69,523,293	-1.17%
2025-07-09	18.72	19.10	18.65	18.76	18.76	qfq	3,144,375	59,306,718	0.16%
2025-07-08	19.00	19.04	18.60	18.73	18.73	qfq	3,005,720	56,346,414	-1.00%
2025-07-07	18.81	19.15	18.78	18.92	18.92	qfq	2,204,540	41,728,021	0.37%
2025-07-04	19.15	19.15	18.68	18.85	18.85	qfq	3,322,855	62,685,869	-1.82%
2025-07-03	18.91	19.39	18.80	19.20	19.20	qfq	3,632,110	69,461,300	0.73%
2025-07-02	19.90	20.06	18.94	19.06	19.06	qfq	8,206,372	159,548,780	-5.92%
2025-07-01	19.72	20.39	19.40	20.26	20.26	qfq	9,632,525	191,865,661	2.74%
2025-06-30	19.40	19.78	19.21	19.72	19.72	qfq	4,101,450	80,269,802	1.18%
2025-06-27	19.40	19.88	19.22	19.49	19.49	qfq	3,274,940	63,719,610	-0.41%
2025-06-26	20.11	20.11	19.36	19.57	19.42	qfq	5,719,280	112,100,972	-2.64%
2025-06-25	20.65	21.09	19.92	20.10	19.95	qfq	6,252,789	126,904,158	-1.57%
2025-06-24	20.10	21.04	19.95	20.42	20.27	qfq	7,531,780	155,035,769	2.66%
2025-06-23	19.79	20.48	19.54	19.89	19.74	qfq	4,921,120	98,012,464	0.30%
2025-06-20	19.88	20.43	19.79	19.83	19.68	qfq	4,548,980	90,992,540	-0.60%
2025-06-19	20.89	20.99	19.80	19.95	19.80	qfq	6,275,600	126,150,209	-3.86%
2025-06-18	20.70	20.99	20.38	20.75	20.59	qfq	4,797,000	99,291,300	-0.95%
2025-06-17	21.66	21.88	20.79	20.95	20.79	qfq	6,638,116	139,984,403	-3.14%
2025-06-16	22.00	22.29	21.21	21.63	21.47	qfq	9,760,620	211,092,681	-3.31%
2025-06-13	21.66	23.10	21.21	22.37	22.20	qfq	13,526,856	302,647,851	3.18%
2025-06-12	20.55	22.44	20.55	21.68	21.52	qfq	12,794,654	276,131,881	5.09%
2025-06-11	20.69	21.25	20.40	20.63	20.47	qfq	8,944,419	185,907,317	0.63%
2025-06-10	19.80	21.29	19.70	20.50	20.34	qfq	11,243,940	231,039,788	3.43%
2025-06-09	20.25	20.43	19.70	19.82	19.67	qfq	6,388,820	127,613,540	-0.40%
2025-06-06	20.33	20.52	19.73	19.90	19.75	qfq	10,856,324	217,372,907	-1.87%
2025-06-05	19.80	21.25	19.70	20.28	20.13	qfq	17,740,983	363,975,816	1.91%
2025-06-04	18.62	20.18	18.62	19.90	19.75	qfq	19,956,339	389,129,886	6.47%
2025-06-03	17.65	19.05	17.65	18.69	18.55	qfq	12,890,856	238,526,524	4.94%
2025-05-30	17.76	18.18	17.68	17.81	17.68	qfq	6,929,400	124,040,766	-1.00%
2025-05-29	18.25	18.38	17.93	17.99	17.85	qfq	11,057,190	200,352,414	-2.44%
2025-05-28	18.90	19.07	17.88	18.44	18.30	qfq	14,365,502	263,981,359	-4.90%
2025-05-27	18.44	19.79	18.21	19.39	19.24	qfq	21,232,918	402,738,084	3.47%
2025-05-26	18.38	18.98	18.11	18.74	18.60	qfq	15,670,979	289,700,583	-0.58%
2025-05-23	18.51	19.48	18.20	18.85	18.71	qfq	20,160,731	382,324,993	1.24%
2025-05-22	19.68	21.60	18.62	18.62	18.48	qfq	26,756,604	525,523,788	-10.00%
2025-05-21	21.79	22.79	20.28	20.69	20.53	qfq	35,471,238	771,947,763	-0.14%
2025-05-20	18.93	20.72	18.84	20.72	20.56	qfq	18,102,545	363,647,334	9.98%
2025-05-19	16.87	18.84	16.66	18.84	18.70	qfq	14,627,800	258,362,571	9.98%
2025-05-16	16.39	17.40	16.13	17.13	17.00	qfq	14,384,580	243,194,278	4.01%
2025-05-15	16.00	17.00	15.85	16.47	16.35	qfq	10,319,680	169,789,352	2.55%
2025-05-14	15.84	16.26	15.50	16.06	15.94	qfq	6,885,247	109,617,079	1.13%
2025-05-13	15.98	16.03	15.65	15.88	15.76	qfq	5,570,982	88,271,788	1.66%
2025-05-12	15.49	16.18	15.45	15.62	15.50	qfq	5,433,169	84,897,607	1.49%
2025-05-09	15.12	15.85	15.05	15.39	15.27	qfq	6,496,384	100,018,586	1.65%
2025-05-08	15.00	15.44	15.00	15.14	15.03	qfq	4,001,900	60,848,071	0.46%
2025-05-07	15.42	15.65	14.96	15.07	14.96	qfq	4,902,177	74,957,230	-0.79%
2025-05-06	14.98	15.30	14.79	15.19	15.08	qfq	6,117,780	92,560,869	3.76%
2025-04-30	14.50	15.54	14.50	14.64	14.53	qfq	6,513,100	97,101,182	2.09%
2025-04-29	13.96	14.89	13.82	14.34	14.23	qfq	7,208,200	103,397,016	1.77%
2025-04-28	14.84	14.92	14.00	14.09	13.98	qfq	8,376,578	119,283,666	-4.86%
2025-04-25	15.17	15.49	14.80	14.81	14.70	qfq	13,589,161	204,624,328	-5.61%
2025-04-24	14.51	16.51	14.49	15.69	15.57	qfq	20,417,266	322,545,066	4.53%
2025-04-23	14.86	15.18	14.72	15.01	14.90	qfq	8,889,644	133,335,616	0.40%
2025-04-22	14.82	15.10	14.58	14.95	14.84	qfq	12,120,571	180,368,660	-2.99%
2025-04-21	14.08	15.41	13.89	15.41	15.29	qfq	10,000,840	150,259,148	9.99%
2025-04-18	14.10	14.35	13.81	14.01	13.90	qfq	3,090,800	43,433,779	-0.28%
2025-04-17	13.67	14.23	13.44	14.05	13.94	qfq	3,308,540	46,378,853	2.86%
2025-04-16	13.93	14.00	13.34	13.66	13.56	qfq	2,047,120	27,902,812	-1.80%
2025-04-15	13.82	14.08	13.64	13.91	13.80	qfq	2,717,948	37,740,286	0.65%
2025-04-14	13.62	14.08	13.52	13.82	13.72	qfq	4,117,128	57,114,991	2.60%
2025-04-11	13.64	13.64	13.14	13.47	13.37	qfq	4,556,748	60,920,517	-1.32%
2025-04-10	12.96	13.65	12.96	13.65	13.55	qfq	3,193,208	42,947,277	9.99%
2025-04-09	12.10	12.48	11.33	12.41	12.32	qfq	4,931,220	59,271,019	-0.56%
2025-04-08	13.05	13.33	12.19	12.48	12.39	qfq	6,644,080	83,902,505	-7.76%
2025-04-07	14.08	14.24	13.53	13.53	13.43	qfq	1,644,500	22,499,715	-9.98%
2025-04-03	15.54	15.59	14.85	15.03	14.92	qfq	4,966,780	74,857,116	-4.99%
2025-04-02	15.62	16.02	15.50	15.82	15.70	qfq	2,080,120	32,992,129	1.41%
2025-04-01	15.47	15.88	15.47	15.60	15.48	qfq	1,754,740	27,524,286	1.17%
2025-03-31	15.52	15.73	15.22	15.42	15.30	qfq	2,467,580	38,108,846	-2.59%
2025-03-28	16.29	16.50	15.81	15.83	15.71	qfq	3,427,300	55,152,160	-2.70%
2025-03-27	16.44	16.66	16.18	16.27	16.15	qfq	2,490,020	40,851,272	-1.09%
2025-03-26	16.31	16.64	16.20	16.45	16.33	qfq	2,757,560	45,445,500	0.92%
2025-03-25	16.51	16.64	16.03	16.30	16.18	qfq	3,644,888	59,290,746	-2.10%
2025-03-24	16.18	16.66	15.98	16.65	16.52	qfq	5,326,500	87,204,869	3.42%
2025-03-21	16.37	16.40	16.00	16.10	15.98	qfq	2,066,074	33,442,619	-1.77%
2025-03-20	16.60	16.74	16.38	16.39	16.27	qfq	2,205,520	36,314,294	-1.15%
2025-03-19	16.86	16.86	16.47	16.58	16.45	qfq	3,134,320	52,086,597	-1.60%
2025-03-18	16.23	17.00	15.92	16.85	16.72	qfq	7,294,820	120,422,218	4.27%
2025-03-17	16.41	16.65	16.12	16.16	16.04	qfq	4,741,540	77,335,624	-1.16%
2025-03-14	15.99	16.55	15.90	16.35	16.23	qfq	5,964,860	97,192,695	2.25%
2025-03-13	15.86	16.19	15.63	15.99	15.87	qfq	4,482,720	71,414,174	1.07%
2025-03-12	15.42	16.08	15.42	15.82	15.70	qfq	3,739,420	58,775,500	2.33%
2025-03-11	15.33	15.46	15.17	15.46	15.34	qfq	1,515,060	23,198,786	0.00%
2025-03-10	15.34	15.51	15.29	15.46	15.34	qfq	1,482,240	22,813,014	0.59%
2025-03-07	15.32	15.52	15.20	15.37	15.25	qfq	2,673,863	41,070,060	0.07%
2025-03-06	15.36	15.37	15.20	15.36	15.24	qfq	2,154,640	32,969,423	0.39%
2025-03-05	15.54	15.65	15.15	15.30	15.18	qfq	2,467,008	37,639,456	-1.48%
2025-03-04	15.43	15.65	15.33	15.53	15.41	qfq	2,169,180	33,646,107	-0.26%
2025-03-03	15.85	16.16	15.44	15.57	15.45	qfq	3,531,760	55,725,572	-1.08%
2025-02-28	15.90	16.35	15.68	15.74	15.62	qfq	5,022,300	79,815,030	-1.93%
2025-02-27	15.61	16.10	15.61	16.05	15.93	qfq	5,642,750	89,729,158	2.82%
2025-02-26	15.39	15.87	15.39	15.61	15.49	qfq	2,866,839	44,855,210	1.63%
2025-02-25	15.49	15.54	15.30	15.36	15.24	qfq	1,723,403	26,572,455	-1.60%
2025-02-24	15.62	15.75	15.41	15.61	15.49	qfq	2,392,340	37,241,468	-0.06%
2025-02-21	15.93	15.95	15.51	15.62	15.50	qfq	2,743,640	42,907,924	-1.70%
2025-02-20	15.85	16.08	15.65	15.89	15.77	qfq	2,664,560	42,239,113	0.06%
2025-02-19	15.60	15.88	15.60	15.88	15.76	qfq	2,211,360	34,936,435	1.86%
2025-02-18	16.34	16.46	15.55	15.59	15.47	qfq	3,848,620	61,295,365	-4.47%
2025-02-17	16.25	16.45	16.15	16.32	16.20	qfq	2,513,240	40,919,724	0.37%
2025-02-14	16.22	16.40	16.05	16.26	16.14	qfq	2,494,020	40,462,824	-0.43%
2025-02-13	16.64	16.64	16.19	16.33	16.21	qfq	2,729,720	44,673,865	-1.86%
2025-02-12	16.81	16.96	16.55	16.64	16.51	qfq	2,810,000	46,825,233	-0.95%
2025-02-11	16.71	16.94	16.63	16.80	16.67	qfq	3,437,500	57,627,275	0.48%
2025-02-10	16.65	16.80	16.42	16.72	16.59	qfq	3,063,520	50,855,163	0.42%
2025-02-07	16.44	16.80	16.25	16.65	16.52	qfq	4,060,100	67,169,712	1.71%
2025-02-06	16.05	16.44	15.92	16.37	16.25	qfq	4,289,391	69,794,190	1.93%
2025-02-05	16.87	16.88	15.88	16.06	15.94	qfq	6,278,560	101,556,557	-4.86%
2025-01-27	16.89	17.17	16.73	16.88	16.75	qfq	4,390,980	74,416,210	0.00%
2025-01-24	16.63	16.88	16.47	16.88	16.75	qfq	3,905,563	65,289,343	1.56%
2025-01-23	17.15	17.21	16.62	16.62	16.49	qfq	5,433,910	91,712,171	-2.41%
2025-01-22	17.13	17.24	16.73	17.03	16.90	qfq	4,856,600	82,298,294	-0.58%
2025-01-21	17.40	17.50	16.76	17.13	17.00	qfq	6,218,060	105,733,149	-0.81%
2025-01-20	17.45	17.68	17.16	17.27	17.14	qfq	9,340,120	162,494,523	-0.97%
2025-01-17	16.78	18.30	16.78	17.44	17.31	qfq	14,950,480	261,450,214	2.41%
2025-01-16	16.87	17.66	16.74	17.03	16.90	qfq	13,169,306	226,115,766	-0.64%
2025-01-15	15.70	17.14	15.70	17.14	17.01	qfq	6,956,715	116,690,267	10.01%
2025-01-14	15.00	15.60	15.00	15.58	15.46	qfq	3,528,500	54,234,956	4.35%
2025-01-13	15.16	15.18	14.61	14.93	14.82	qfq	3,189,020	47,505,900	-2.99%
2025-01-10	16.29	16.39	15.37	15.39	15.27	qfq	5,773,300	91,422,935	-5.41%
2025-01-09	16.41	16.83	16.21	16.27	16.15	qfq	4,428,747	72,805,045	-1.75%
2025-01-08	16.69	16.83	16.01	16.56	16.43	qfq	5,644,120	92,812,523	-2.07%
2025-01-07	16.79	17.10	16.23	16.91	16.78	qfq	7,004,367	116,646,800	-0.41%
2025-01-06	16.85	17.86	15.95	16.98	16.85	qfq	9,606,780	162,723,652	0.83%
2025-01-03	16.29	17.26	15.75	16.84	16.71	qfq	9,565,354	159,808,631	3.00%
2025-01-02	15.83	16.99	15.83	16.35	16.23	qfq	7,218,220	119,429,556	3.28%
2024-12-31	16.32	16.61	15.73	15.83	15.71	qfq	3,444,571	55,185,229	0.00%
2024-12-30	15.50	16.47	15.20	15.83	15.71	qfq	4,172,455	66,770,295	1.41%
2024-12-27	15.46	15.75	15.30	15.61	15.49	qfq	1,800,260	28,057,196	1.17%
2024-12-26	15.28	15.65	15.28	15.43	15.31	qfq	2,353,720	36,529,164	0.92%
2024-12-25	15.74	15.74	15.00	15.29	15.17	qfq	2,799,440	42,743,058	-2.80%
2024-12-24	15.70	15.93	15.33	15.73	15.61	qfq	3,090,009	48,270,578	-0.13%
2024-12-23	16.59	16.59	15.70	15.75	15.63	qfq	4,660,160	74,773,155	-5.01%
2024-12-20	16.27	17.15	16.06	16.58	16.45	qfq	5,327,886	89,288,543	1.72%
2024-12-19	15.88	16.48	15.80	16.30	16.18	qfq	4,386,723	70,996,158	1.88%
2024-12-18	16.00	16.16	15.73	16.00	15.88	qfq	3,779,320	60,439,001	-0.19%
2024-12-17	16.82	16.99	15.93	16.03	15.91	qfq	4,729,349	77,083,722	-4.18%
2024-12-16	17.05	17.38	16.59	16.73	16.60	qfq	6,542,321	110,936,585	-1.70%
2024-12-13	16.80	17.74	16.45	17.02	16.89	qfq	10,175,331	174,064,239	-0.12%
2024-12-12	16.25	17.04	16.09	17.04	16.91	qfq	10,141,885	169,129,089	5.19%
2024-12-11	15.80	16.22	15.71	16.20	16.08	qfq	6,625,746	106,567,985	2.08%
2024-12-10	16.39	16.43	15.85	15.87	15.75	qfq	8,815,016	142,309,613	-0.50%
2024-12-09	15.78	16.28	15.60	15.95	15.83	qfq	8,561,235	136,193,719	-0.50%
2024-12-06	16.50	16.80	15.85	16.03	15.91	qfq	14,951,376	241,056,018	-6.69%
2024-12-05	18.42	18.48	17.18	17.18	17.05	qfq	21,733,556	380,054,425	-10.01%
2024-12-04	18.22	19.09	17.22	19.09	18.95	qfq	27,785,223	512,757,166	10.03%
2024-12-03	16.71	17.35	16.71	17.35	17.22	qfq	6,060,856	103,385,836	10.02%
2024-12-02	14.44	15.77	14.30	15.77	15.65	qfq	5,817,125	89,979,043	9.97%
2024-11-29	14.50	14.63	14.25	14.34	14.23	qfq	4,341,122	62,734,189	-0.90%
2024-11-28	14.28	15.37	14.28	14.47	14.36	qfq	7,639,839	113,237,505	-0.69%
2024-11-27	13.69	14.58	13.43	14.57	14.46	qfq	4,561,948	64,173,841	5.58%
2024-11-26	13.76	14.08	13.69	13.80	13.70	qfq	1,767,184	24,559,949	-0.07%
2024-11-25	13.54	13.83	13.54	13.81	13.71	qfq	2,071,460	28,394,520	1.62%
2024-11-22	14.10	14.31	13.57	13.59	13.49	qfq	2,956,268	41,116,470	-4.16%
2024-11-21	14.15	14.29	13.86	14.18	14.07	qfq	3,218,828	45,353,970	0.71%
2024-11-20	14.13	14.30	13.88	14.08	13.97	qfq	3,178,810	44,597,796	-0.49%
2024-11-19	13.61	14.20	13.50	14.15	14.04	qfq	4,244,046	58,925,333	3.59%
2024-11-18	14.23	14.37	13.57	13.66	13.56	qfq	4,630,620	64,339,697	-5.01%
2024-11-15	13.65	14.49	13.65	14.38	14.27	qfq	6,875,021	97,747,905	3.83%
2024-11-14	13.50	14.76	13.36	13.85	13.75	qfq	6,848,720	96,377,300	2.82%
2024-11-13	13.24	13.49	13.10	13.47	13.37	qfq	2,273,280	30,246,122	1.74%
2024-11-12	13.14	13.46	13.10	13.24	13.14	qfq	2,678,488	35,590,695	1.07%
2024-11-11	13.03	13.19	12.95	13.10	13.00	qfq	1,772,354	23,148,909	0.54%
2024-11-08	13.25	13.28	12.83	13.03	12.93	qfq	2,151,968	28,032,406	-0.84%
2024-11-07	12.82	13.18	12.82	13.14	13.04	qfq	1,966,426	25,717,055	1.55%
2024-11-06	12.97	13.07	12.83	12.94	12.84	qfq	1,801,955	23,320,265	-0.31%
2024-11-05	12.95	13.01	12.80	12.98	12.88	qfq	2,365,880	30,552,129	0.31%
2024-11-04	12.68	12.95	12.57	12.94	12.84	qfq	1,663,288	21,217,195	2.86%
2024-11-01	12.84	12.98	12.51	12.58	12.48	qfq	2,084,280	26,514,932	-2.02%
2024-10-31	12.86	13.15	12.80	12.84	12.74	qfq	1,669,928	21,550,670	-0.16%
2024-10-30	13.01	13.20	12.74	12.86	12.76	qfq	1,781,316	23,010,190	-0.62%
2024-10-29	13.40	13.45	12.86	12.94	12.84	qfq	2,780,548	36,352,374	-1.97%
2024-10-28	12.68	13.29	12.68	13.20	13.10	qfq	2,964,058	38,538,594	4.27%
2024-10-25	12.53	12.74	12.53	12.66	12.56	qfq	2,131,628	26,926,816	0.96%
2024-10-24	12.41	12.64	12.39	12.54	12.45	qfq	1,454,920	18,218,808	0.72%
2024-10-23	12.58	12.69	12.39	12.45	12.36	qfq	2,368,528	29,566,410	-0.32%
2024-10-22	12.27	12.77	12.26	12.49	12.40	qfq	3,001,465	37,547,352	1.71%
2024-10-21	12.70	12.70	12.21	12.28	12.19	qfq	2,588,669	32,091,380	-0.65%
2024-10-18	11.82	12.38	11.78	12.36	12.27	qfq	2,230,397	26,959,141	4.92%
2024-10-17	11.95	12.09	11.68	11.78	11.69	qfq	936,840	11,174,983	-0.93%
2024-10-16	11.77	12.00	11.68	11.89	11.80	qfq	922,520	10,962,719	0.51%
2024-10-15	12.12	12.34	11.83	11.83	11.74	qfq	1,203,462	14,474,987	-2.47%
2024-10-14	12.08	12.29	11.83	12.13	12.04	qfq	1,350,136	16,288,271	0.58%
2024-10-11	12.38	12.39	11.86	12.06	11.97	qfq	1,376,088	16,663,766	-1.79%
2024-10-10	12.20	12.49	11.85	12.28	12.19	qfq	2,020,020	24,665,049	1.74%
2024-10-09	12.78	12.88	12.07	12.07	11.98	qfq	3,252,728	40,377,266	-8.56%
2024-10-08	13.45	13.68	12.28	13.20	13.10	qfq	5,286,696	69,186,263	6.11%
2024-09-30	11.90	12.52	11.68	12.44	12.35	qfq	4,087,248	49,788,052	8.17%
2024-09-27	11.28	11.61	11.12	11.50	11.41	qfq	1,724,500	19,606,271	4.17%
2024-09-26	10.79	11.05	10.69	11.04	10.96	qfq	953,900	10,391,958	2.99%
2024-09-25	10.74	10.96	10.71	10.72	10.64	qfq	1,168,876	12,661,192	0.47%
2024-09-24	10.34	10.68	10.33	10.67	10.59	qfq	1,307,640	13,777,349	2.99%
2024-09-23	10.25	10.43	10.21	10.36	10.28	qfq	602,300	6,225,447	0.58%
2024-09-20	10.50	10.50	10.21	10.30	10.22	qfq	598,960	6,162,667	-0.48%
2024-09-19	10.10	10.43	10.09	10.35	10.27	qfq	879,340	9,063,606	2.58%
2024-09-18	10.02	10.15	9.82	10.09	10.01	qfq	1,100,060	10,951,830	0.00%
2024-09-13	10.33	10.38	10.05	10.09	10.01	qfq	791,200	8,064,056	-2.42%
2024-09-12	10.49	10.52	10.33	10.34	10.26	qfq	623,180	6,481,621	-0.86%
2024-09-11	10.43	10.61	10.37	10.43	10.35	qfq	686,900	7,216,873	-0.38%
2024-09-10	10.41	10.51	10.25	10.47	10.39	qfq	769,067	8,013,080	0.58%
2024-09-09	10.46	10.52	10.30	10.41	10.33	qfq	710,080	7,373,341	-0.38%
2024-09-06	10.68	10.73	10.36	10.45	10.37	qfq	759,880	7,981,266	-2.43%
2024-09-05	10.60	10.77	10.55	10.71	10.63	qfq	936,120	9,992,015	0.47%
2024-09-04	10.58	10.69	10.52	10.66	10.58	qfq	818,940	8,705,397	0.28%
2024-09-03	10.59	10.67	10.49	10.63	10.55	qfq	545,340	5,783,408	0.66%
2024-09-02	10.59	10.76	10.51	10.56	10.48	qfq	874,460	9,281,562	-0.28%
2024-08-30	10.62	10.72	10.48	10.59	10.51	qfq	998,880	10,611,913	0.47%
2024-08-29	10.33	10.54	10.31	10.54	10.46	qfq	776,600	8,128,010	1.44%
2024-08-28	10.14	10.45	10.09	10.39	10.31	qfq	951,480	9,831,816	2.06%
2024-08-27	10.33	10.34	10.14	10.18	10.10	qfq	537,040	5,498,614	-1.17%
2024-08-26	10.06	10.31	10.04	10.30	10.22	qfq	906,460	9,260,981	2.39%
2024-08-23	10.16	10.22	10.00	10.06	9.98	qfq	755,000	7,618,742	-0.98%
2024-08-22	10.30	10.37	10.15	10.16	10.08	qfq	668,140	6,848,848	-0.88%
2024-08-21	10.13	10.42	10.08	10.25	10.17	qfq	1,086,800	11,166,590	0.69%
2024-08-20	10.35	10.36	10.18	10.18	10.10	qfq	1,292,864	13,253,709	-1.64%
2024-08-19	10.62	10.70	10.28	10.35	10.27	qfq	2,562,553	26,908,447	-5.31%
2024-08-16	11.03	11.11	10.88	10.93	10.85	qfq	615,480	6,747,608	-1.35%
2024-08-15	10.90	11.11	10.82	11.08	11.00	qfq	852,920	9,388,390	1.56%
2024-08-14	11.07	11.09	10.80	10.91	10.83	qfq	755,727	8,242,710	-1.45%
2024-08-13	11.03	11.13	10.87	11.07	10.99	qfq	760,540	8,392,521	0.54%
2024-08-12	11.05	11.12	10.95	11.01	10.93	qfq	492,340	5,431,213	-0.36%
2024-08-09	11.10	11.15	11.00	11.05	10.97	qfq	558,812	6,197,082	-0.09%
2024-08-08	10.97	11.16	10.86	11.06	10.98	qfq	828,520	9,130,306	0.82%
2024-08-07	10.86	11.00	10.86	10.97	10.89	qfq	986,224	10,804,434	1.20%
2024-08-06	10.76	10.89	10.66	10.84	10.76	qfq	1,104,000	11,934,558	2.55%
2024-08-05	10.88	11.04	10.57	10.57	10.49	qfq	1,330,880	14,358,333	-3.21%
2024-08-02	11.01	11.08	10.72	10.92	10.84	qfq	1,780,940	19,500,481	-3.87%
2024-08-01	11.25	11.49	11.25	11.36	11.27	qfq	688,760	7,843,157	0.18%
2024-07-31	11.03	11.38	11.02	11.34	11.25	qfq	737,920	8,308,564	3.00%
2024-07-30	10.87	11.06	10.82	11.01	10.93	qfq	458,360	5,022,271	1.29%
2024-07-29	11.07	11.07	10.81	10.87	10.79	qfq	701,965	7,652,760	-1.81%
2024-07-26	11.02	11.17	11.00	11.07	10.99	qfq	575,618	6,374,225	0.73%
2024-07-25	10.88	11.11	10.72	10.99	10.91	qfq	719,188	7,878,582	1.01%
2024-07-24	11.00	11.10	10.86	10.88	10.80	qfq	761,220	8,333,081	-1.54%
2024-07-23	11.24	11.35	11.05	11.05	10.97	qfq	893,860	9,972,736	-1.87%
2024-07-22	11.40	11.49	10.94	11.26	11.17	qfq	1,839,827	20,561,200	-1.83%
2024-07-19	11.66	11.70	11.41	11.47	11.38	qfq	1,454,287	16,733,957	-2.55%
2024-07-18	11.77	11.82	11.56	11.77	11.68	qfq	574,600	6,721,718	-0.68%
2024-07-17	11.91	12.05	11.76	11.85	11.76	qfq	383,500	4,545,528	0.00%
2024-07-16	11.98	11.99	11.77	11.85	11.76	qfq	592,060	7,011,218	-1.50%
2024-07-15	12.01	12.16	11.90	12.03	11.94	qfq	627,880	7,524,733	-0.25%
2024-07-12	12.05	12.32	12.02	12.06	11.97	qfq	594,573	7,217,532	-0.90%
2024-07-11	11.90	12.26	11.89	12.17	12.08	qfq	893,640	10,823,786	3.22%
2024-07-10	11.73	11.87	11.66	11.79	11.70	qfq	517,128	6,087,090	-0.51%
2024-07-09	11.87	11.98	11.50	11.85	11.76	qfq	843,220	9,931,423	0.08%
2024-07-08	12.23	12.23	11.81	11.84	11.75	qfq	719,060	8,583,950	-1.50%
2024-07-05	11.81	12.13	11.81	12.02	11.93	qfq	565,520	6,764,237	1.69%
2024-07-04	12.21	12.30	11.81	11.82	11.73	qfq	683,220	8,199,979	-3.04%
2024-07-03	12.29	12.43	12.17	12.19	12.10	qfq	789,224	9,692,029	-0.81%
2024-07-02	12.41	12.54	12.26	12.29	12.20	qfq	749,200	9,309,098	-0.97%
2024-07-01	12.30	12.44	12.12	12.41	12.32	qfq	683,860	8,413,898	1.31%
2024-06-28	12.21	12.43	12.16	12.25	12.16	qfq	590,504	7,255,228	0.16%
2024-06-27	12.34	12.53	12.21	12.23	12.14	qfq	674,872	8,346,596	-0.81%
2024-06-26	11.95	12.34	11.92	12.33	12.24	qfq	662,344	8,064,372	3.18%
2024-06-25	11.94	12.09	11.87	11.95	11.86	qfq	687,399	8,236,195	0.42%
2024-06-24	12.29	12.29	11.80	11.90	11.81	qfq	1,113,280	13,286,059	-3.95%
2024-06-21	12.08	12.40	11.97	12.39	12.30	qfq	770,380	9,448,663	2.57%
2024-06-20	12.26	12.36	11.96	12.08	11.99	qfq	1,268,740	15,426,934	-0.74%
2024-06-19	12.27	12.32	12.11	12.17	12.08	qfq	625,920	7,627,802	-1.78%
2024-06-18	12.38	12.49	12.15	12.39	12.10	qfq	1,090,120	13,436,327	0.08%
2024-06-17	12.69	12.70	12.35	12.38	12.09	qfq	790,208	9,874,471	-2.29%
2024-06-14	12.78	12.78	12.57	12.67	12.37	qfq	598,827	7,570,558	-0.39%
2024-06-13	12.67	12.84	12.57	12.72	12.42	qfq	677,207	8,603,968	-0.39%
2024-06-12	12.43	12.85	12.35	12.77	12.47	qfq	995,259	12,619,038	3.15%
2024-06-11	12.44	12.55	12.12	12.38	12.09	qfq	973,900	11,956,525	-1.35%
2024-06-07	12.15	12.61	12.00	12.55	12.26	qfq	1,422,385	17,648,031	4.24%
2024-06-06	12.44	12.55	11.81	12.04	11.76	qfq	1,732,564	21,014,547	-3.53%
2024-06-05	12.71	12.82	12.40	12.48	12.19	qfq	1,595,820	19,971,650	-2.65%
2024-06-04	12.93	13.08	12.63	12.82	12.52	qfq	1,119,807	14,301,030	-1.08%
2024-06-03	13.34	13.34	12.86	12.96	12.66	qfq	1,143,738	14,890,505	-1.89%
2024-05-31	13.11	13.25	13.06	13.21	12.90	qfq	763,991	10,056,465	0.53%
2024-05-30	13.27	13.28	13.06	13.14	12.83	qfq	657,607	8,664,756	-0.15%
2024-05-29	13.23	13.42	13.04	13.16	12.85	qfq	1,008,078	13,340,272	-0.30%
2024-05-28	13.43	13.50	13.18	13.20	12.89	qfq	914,278	12,161,097	-1.64%
2024-05-27	13.26	13.52	13.23	13.42	13.11	qfq	863,500	11,540,534	1.21%
2024-05-24	13.38	13.49	13.26	13.26	12.95	qfq	697,580	9,326,877	-0.90%
2024-05-23	13.68	13.75	13.32	13.38	13.07	qfq	1,023,860	13,753,689	-2.12%
2024-05-22	13.69	13.89	13.60	13.67	13.35	qfq	1,078,720	14,794,734	-0.65%
2024-05-21	13.82	13.84	13.63	13.76	13.44	qfq	979,068	13,443,587	-0.58%
2024-05-20	13.75	13.86	13.72	13.84	13.52	qfq	1,340,093	18,486,379	0.58%
2024-05-17	13.91	13.97	13.63	13.76	13.44	qfq	1,596,108	21,979,485	-1.01%
2024-05-16	14.10	14.11	13.75	13.90	13.58	qfq	2,350,827	32,623,515	-0.93%
2024-05-15	14.25	14.25	13.94	14.03	13.70	qfq	1,837,711	25,865,244	-1.20%
2024-05-14	13.85	14.29	13.80	14.20	13.87	qfq	2,559,300	36,235,644	1.94%
2024-05-13	13.77	14.08	13.51	13.93	13.60	qfq	2,684,560	37,316,865	0.87%
2024-05-10	13.69	13.98	13.62	13.81	13.49	qfq	2,274,260	31,379,551	1.02%
2024-05-09	13.55	13.69	13.44	13.67	13.35	qfq	1,715,020	23,364,963	1.71%
2024-05-08	13.74	13.84	13.41	13.44	13.13	qfq	1,734,980	23,561,006	-1.75%
2024-05-07	13.50	13.74	13.46	13.68	13.36	qfq	2,387,178	32,492,063	0.96%
2024-05-06	13.35	13.57	13.27	13.55	13.23	qfq	2,748,627	36,871,045	1.96%
2024-04-30	13.22	13.53	13.15	13.29	12.98	qfq	2,924,721	39,031,713	1.06%
2024-04-29	13.15	13.43	12.95	13.15	12.84	qfq	3,669,520	48,149,260	-0.68%
2024-04-26	12.97	13.32	12.81	13.24	12.93	qfq	3,255,240	42,801,417	2.24%
2024-04-25	12.98	13.08	12.85	12.95	12.65	qfq	1,969,520	25,516,592	-0.92%
2024-04-24	12.53	13.25	12.43	13.07	12.76	qfq	4,065,417	52,515,055	5.23%
2024-04-23	12.45	12.69	12.25	12.42	12.13	qfq	2,391,080	29,715,252	-0.16%
2024-04-22	12.16	12.45	11.96	12.44	12.15	qfq	1,816,980	22,329,046	2.30%
2024-04-19	12.30	12.30	11.98	12.16	11.88	qfq	1,758,324	21,308,335	-1.06%
2024-04-18	12.27	12.52	11.89	12.29	12.00	qfq	2,184,080	26,792,371	0.16%
2024-04-17	12.32	12.64	12.09	12.27	11.98	qfq	2,679,548	33,078,211	1.40%
2024-04-16	12.15	12.39	11.34	12.10	11.82	qfq	3,977,828	47,601,456	-1.87%
2024-04-15	12.68	13.27	11.77	12.33	12.04	qfq	4,764,248	60,202,572	-3.52%
2024-04-12	12.51	12.94	12.50	12.78	12.48	qfq	2,449,400	31,177,341	1.83%
2024-04-11	12.93	13.12	12.50	12.55	12.26	qfq	3,039,261	39,018,571	-3.39%
2024-04-10	13.13	13.13	12.74	12.99	12.69	qfq	2,769,801	35,863,830	-1.07%
2024-04-09	12.76	13.13	12.56	13.13	12.82	qfq	3,330,500	42,952,419	2.18%
2024-04-08	12.78	12.97	12.42	12.85	12.55	qfq	3,411,969	43,490,246	0.00%
2024-04-03	13.10	13.15	12.83	12.85	12.55	qfq	3,131,368	40,592,720	-2.65%
2024-04-02	13.06	13.20	12.83	13.20	12.89	qfq	4,458,169	58,084,740	0.84%
2024-04-01	12.99	13.15	12.83	13.09	12.78	qfq	4,691,800	61,071,357	0.77%
2024-03-29	13.28	13.28	12.85	12.99	12.69	qfq	5,498,263	71,448,666	-3.42%
2024-03-28	13.44	13.86	12.90	13.45	13.14	qfq	10,615,456	140,560,262	-0.74%
2024-03-27	12.24	13.55	12.21	13.55	13.23	qfq	6,732,200	88,512,066	9.98%
2024-03-26	12.24	12.41	12.17	12.32	12.03	qfq	1,386,320	17,018,840	0.00%
2024-03-25	12.40	12.58	12.29	12.32	12.03	qfq	1,366,588	16,964,770	-1.60%
2024-03-22	12.77	12.84	12.39	12.52	12.23	qfq	1,611,324	20,256,936	-1.88%
2024-03-21	12.64	12.85	12.57	12.76	12.46	qfq	2,166,068	27,549,768	1.19%
2024-03-20	12.41	12.63	12.38	12.61	12.32	qfq	1,232,468	15,420,375	1.37%
2024-03-19	12.16	12.54	12.16	12.44	12.15	qfq	2,283,315	28,352,805	1.88%
2024-03-18	12.20	12.23	12.00	12.21	11.92	qfq	1,550,228	18,798,985	1.75%
2024-03-15	11.79	12.00	11.76	12.00	11.72	qfq	1,542,640	18,336,624	1.44%
2024-03-14	11.96	12.05	11.68	11.83	11.55	qfq	1,757,920	20,864,231	-1.00%
2024-03-13	11.91	11.99	11.76	11.95	11.67	qfq	1,099,400	13,072,665	0.34%
2024-03-12	11.72	11.92	11.64	11.91	11.63	qfq	2,036,740	24,105,173	1.79%
2024-03-11	11.66	11.76	11.51	11.70	11.43	qfq	1,387,660	16,139,850	0.43%
2024-03-08	11.40	11.68	11.40	11.65	11.38	qfq	1,324,620	15,333,204	1.13%
2024-03-07	11.50	11.69	11.38	11.52	11.25	qfq	1,190,360	13,766,868	-0.09%
2024-03-06	11.42	11.64	11.21	11.53	11.26	qfq	1,530,780	17,466,076	0.87%
2024-03-05	11.98	11.98	11.36	11.43	11.16	qfq	1,549,640	17,909,780	-2.81%
2024-03-04	12.09	12.28	11.66	11.76	11.49	qfq	1,752,565	20,660,963	-2.33%
2024-03-01	12.19	12.25	11.90	12.04	11.76	qfq	1,457,140	17,508,052	-1.23%
2024-02-29	12.01	12.31	11.84	12.19	11.91	qfq	1,873,340	22,742,145	0.99%
2024-02-28	12.59	12.80	12.07	12.07	11.79	qfq	3,713,700	45,765,823	-3.82%
2024-02-27	12.08	12.56	11.79	12.55	12.26	qfq	1,790,560	22,032,351	4.15%
2024-02-26	11.70	12.15	11.56	12.05	11.77	qfq	2,339,420	27,779,128	2.99%
2024-02-23	11.30	11.74	11.30	11.70	11.43	qfq	1,914,280	22,063,577	3.45%
2024-02-22	11.07	11.35	10.99	11.31	11.05	qfq	1,779,100	19,972,347	2.17%
2024-02-21	10.88	11.29	10.80	11.07	10.81	qfq	2,587,188	28,745,563	1.93%
2024-02-20	10.73	11.05	10.39	10.86	10.61	qfq	2,508,789	27,014,283	0.74%
2024-02-19	10.50	10.94	10.30	10.78	10.53	qfq	4,686,863	50,055,968	4.05%
2024-02-08	9.48	10.36	9.15	10.36	10.12	qfq	4,902,969	48,091,249	9.98%
2024-02-07	9.46	9.73	8.89	9.42	9.20	qfq	6,042,820	55,210,515	-1.88%
2024-02-06	9.70	9.96	8.87	9.60	9.38	qfq	4,782,971	44,556,209	-2.64%
2024-02-05	10.76	10.95	9.86	9.86	9.63	qfq	3,838,429	38,495,337	-9.95%
2024-02-02	11.74	11.92	10.60	10.95	10.69	qfq	2,652,062	29,745,454	-6.81%
2024-02-01	11.59	11.85	11.25	11.75	11.48	qfq	2,580,940	29,891,070	-0.42%
2024-01-31	12.44	12.59	11.66	11.80	11.52	qfq	2,460,060	29,656,573	-5.14%
2024-01-30	12.99	13.19	12.41	12.44	12.15	qfq	2,159,288	27,467,589	-6.11%
2024-01-29	13.77	13.96	13.18	13.25	12.94	qfq	2,280,628	30,629,736	-3.71%
2024-01-26	14.20	14.43	13.75	13.76	13.44	qfq	2,101,286	29,528,957	-3.37%
2024-01-25	14.10	14.27	13.75	14.24	13.91	qfq	2,414,946	33,891,496	0.99%
2024-01-24	13.81	14.47	13.54	14.10	13.77	qfq	3,323,847	46,616,251	1.59%
2024-01-23	13.80	13.95	13.25	13.88	13.56	qfq	4,600,724	62,744,983	-1.56%
2024-01-22	15.15	15.55	13.87	14.10	13.77	qfq	6,843,585	101,960,120	-6.00%
2024-01-19	14.85	15.48	14.84	15.00	14.65	qfq	5,806,400	87,801,729	0.87%
2024-01-18	14.80	15.17	14.21	14.87	14.52	qfq	7,023,290	103,199,562	-1.98%
2024-01-17	15.08	16.20	14.92	15.17	14.82	qfq	6,637,178	102,906,695	0.60%
2024-01-16	15.19	15.23	14.82	15.08	14.73	qfq	1,477,558	22,170,565	-0.66%
2024-01-15	15.10	15.30	15.04	15.18	14.83	qfq	1,320,627	20,009,288	0.00%
2024-01-12	14.97	15.29	14.95	15.18	14.83	qfq	1,608,193	24,394,111	0.93%
2024-01-11	14.92	15.05	14.80	15.04	14.69	qfq	941,060	14,073,539	0.87%
2024-01-10	14.96	15.11	14.82	14.91	14.56	qfq	1,133,500	16,943,049	-0.27%
2024-01-09	14.86	15.12	14.79	14.95	14.60	qfq	1,240,060	18,537,308	1.08%
2024-01-08	14.99	15.03	14.65	14.79	14.44	qfq	1,135,720	16,894,180	-1.40%
2024-01-05	15.20	15.27	14.90	15.00	14.65	qfq	1,041,100	15,687,616	-1.38%
2024-01-04	14.99	15.22	14.89	15.21	14.85	qfq	1,299,920	19,612,785	1.47%
2024-01-03	15.11	15.13	14.85	14.99	14.64	qfq	1,000,620	14,946,677	-0.86%
2024-01-02	14.76	15.13	14.76	15.12	14.77	qfq	1,212,340	18,195,111	2.86%
2023-12-29	14.60	14.73	14.53	14.70	14.36	qfq	774,906	11,352,999	0.75%
2023-12-28	14.55	14.68	14.31	14.59	14.25	qfq	1,005,027	14,619,159	1.32%
2023-12-27	14.12	14.45	14.08	14.40	14.06	qfq	692,268	9,869,235	1.98%
2023-12-26	14.20	14.28	14.06	14.12	13.79	qfq	682,500	9,657,256	-0.49%
2023-12-25	14.48	14.50	14.03	14.19	13.86	qfq	1,201,820	17,084,682	-2.41%
2023-12-22	14.90	14.90	14.43	14.54	14.20	qfq	1,214,004	17,826,910	-2.35%
2023-12-21	14.52	14.92	14.33	14.89	14.54	qfq	1,144,512	16,786,772	2.41%
2023-12-20	14.66	14.85	14.51	14.54	14.20	qfq	1,020,066	14,990,834	-0.55%
2023-12-19	14.50	14.64	14.42	14.62	14.28	qfq	1,042,940	15,154,441	0.27%
2023-12-18	14.74	14.95	14.47	14.58	14.24	qfq	1,370,636	20,060,872	-1.09%
2023-12-15	14.84	14.88	14.62	14.74	14.40	qfq	688,768	10,120,509	-0.27%
2023-12-14	14.78	14.98	14.73	14.78	14.43	qfq	910,767	13,533,753	0.48%
2023-12-13	14.93	14.94	14.70	14.71	14.37	qfq	627,948	9,296,686	-1.41%
2023-12-12	14.87	15.00	14.69	14.92	14.57	qfq	948,840	14,066,186	0.20%
2023-12-11	14.50	14.98	14.47	14.89	14.54	qfq	1,792,709	26,577,192	1.43%
2023-12-08	15.17	15.26	14.60	14.68	14.34	qfq	1,697,508	25,187,327	-3.55%
2023-12-07	15.27	15.27	15.09	15.22	14.86	qfq	925,628	14,055,577	-0.33%
2023-12-06	14.99	15.31	14.91	15.27	14.91	qfq	1,144,840	17,389,093	1.60%
2023-12-05	15.18	15.28	15.02	15.03	14.68	qfq	1,000,660	15,136,329	-0.92%
2023-12-04	15.21	15.28	15.10	15.17	14.82	qfq	638,528	9,697,334	0.13%
2023-12-01	15.24	15.29	15.06	15.15	14.80	qfq	699,240	10,612,578	-0.46%
2023-11-30	15.16	15.24	15.02	15.22	14.86	qfq	889,668	13,457,113	0.33%
2023-11-29	15.17	15.30	15.12	15.17	14.82	qfq	825,900	12,544,511	0.13%
2023-11-28	15.00	15.25	14.99	15.15	14.80	qfq	888,528	13,471,886	0.66%
2023-11-27	15.06	15.16	14.92	15.05	14.70	qfq	984,005	14,773,510	-0.13%
2023-11-24	15.23	15.26	14.98	15.07	14.72	qfq	820,410	12,364,238	-0.92%
2023-11-23	15.23	15.32	15.15	15.21	14.85	qfq	972,840	14,791,508	-0.46%
2023-11-22	15.13	15.40	15.12	15.28	14.92	qfq	1,406,600	21,486,961	0.26%
2023-11-21	15.36	15.43	15.21	15.24	14.88	qfq	930,280	14,250,409	-0.39%
2023-11-20	15.30	15.33	14.94	15.30	14.94	qfq	1,270,200	19,237,978	-0.07%
2023-11-17	15.37	15.41	15.08	15.31	14.95	qfq	1,349,740	20,665,176	-0.07%
2023-11-16	15.50	15.79	15.30	15.32	14.96	qfq	1,794,240	27,774,241	-1.16%
2023-11-15	15.59	15.66	15.27	15.50	15.14	qfq	1,850,320	28,658,910	0.65%
2023-11-14	15.18	15.66	15.12	15.40	15.04	qfq	1,806,802	27,694,836	0.85%
2023-11-13	15.00	15.30	14.89	15.27	14.91	qfq	1,679,220	25,324,451	1.94%
2023-11-10	14.89	15.02	14.62	14.98	14.63	qfq	986,866	14,687,805	1.08%
2023-11-09	14.97	14.97	14.75	14.82	14.47	qfq	1,008,216	14,953,794	-0.54%
2023-11-08	14.95	14.98	14.82	14.90	14.55	qfq	912,848	13,601,517	-0.40%
2023-11-07	14.96	15.10	14.76	14.96	14.61	qfq	1,530,864	22,922,237	0.00%
2023-11-06	14.73	15.02	14.67	14.96	14.61	qfq	1,907,676	28,259,102	2.19%
2023-11-03	14.75	14.85	14.60	14.64	14.30	qfq	1,131,529	16,645,732	-0.75%
2023-11-02	14.79	14.90	14.55	14.75	14.41	qfq	1,082,780	15,947,629	-0.54%
2023-11-01	14.65	14.86	14.48	14.83	14.48	qfq	1,598,200	23,518,811	1.51%
2023-10-31	14.76	14.76	14.49	14.61	14.27	qfq	1,948,531	28,422,612	-0.27%
2023-10-30	14.54	14.69	14.41	14.65	14.31	qfq	1,275,658	18,621,669	0.90%
2023-10-27	14.25	14.55	13.95	14.52	14.18	qfq	1,412,680	20,258,440	2.61%
2023-10-26	14.03	14.17	13.87	14.15	13.82	qfq	946,827	13,282,156	0.28%
2023-10-25	14.26	14.26	13.92	14.11	13.78	qfq	904,067	12,735,635	0.28%
2023-10-24	13.41	14.14	13.38	14.07	13.74	qfq	1,582,900	22,011,660	5.31%
2023-10-23	13.67	13.80	13.27	13.36	13.05	qfq	997,508	13,420,975	-2.27%
2023-10-20	13.72	14.01	13.62	13.67	13.35	qfq	674,080	9,261,092	-0.36%
2023-10-19	13.60	14.10	13.50	13.72	13.40	qfq	1,171,280	16,205,708	0.96%
2023-10-18	14.09	14.09	13.58	13.59	13.27	qfq	1,123,906	15,373,195	-2.51%
2023-10-17	14.05	14.07	13.76	13.94	13.61	qfq	823,040	11,449,958	0.14%
2023-10-16	13.83	14.20	13.83	13.92	13.59	qfq	1,852,298	25,954,362	0.65%
2023-10-13	13.98	14.01	13.70	13.83	13.51	qfq	1,092,560	15,099,680	-1.50%
2023-10-12	14.32	14.32	13.84	14.04	13.71	qfq	1,205,660	16,868,717	-0.92%
2023-10-11	14.11	14.37	14.05	14.17	13.84	qfq	1,342,980	19,144,459	0.00%
2023-10-10	14.30	14.43	14.11	14.17	13.84	qfq	843,300	11,980,788	-0.56%
2023-10-09	14.61	14.69	14.18	14.25	13.92	qfq	1,183,495	16,966,304	-2.46%
2023-09-28	14.40	14.67	14.35	14.61	14.27	qfq	1,058,903	15,409,552	1.60%
2023-09-27	14.26	14.50	14.11	14.38	14.04	qfq	1,277,296	18,340,183	0.70%
2023-09-26	14.29	14.46	14.10	14.28	13.95	qfq	826,067	11,794,640	-0.14%
2023-09-25	14.33	14.41	14.11	14.30	13.97	qfq	1,108,144	15,792,580	-0.21%
2023-09-22	14.27	14.35	14.12	14.33	14.00	qfq	788,700	11,250,434	0.49%
2023-09-21	14.42	14.57	14.18	14.26	13.93	qfq	987,270	14,122,207	-1.66%
2023-09-20	14.35	14.68	14.35	14.50	14.16	qfq	1,253,040	18,242,798	0.28%
2023-09-19	14.88	14.89	14.43	14.46	14.12	qfq	945,835	13,775,884	-2.76%
2023-09-18	14.26	14.95	14.24	14.87	14.52	qfq	1,776,260	26,111,552	4.20%
2023-09-15	14.39	14.52	14.15	14.27	13.94	qfq	1,228,696	17,565,029	0.00%
2023-09-14	14.48	14.63	14.17	14.27	13.94	qfq	1,070,480	15,376,466	-1.18%
2023-09-13	14.60	14.60	14.27	14.44	14.10	qfq	716,820	10,331,254	-1.10%
2023-09-12	14.80	14.82	14.55	14.60	14.26	qfq	1,105,440	16,225,311	-1.15%
2023-09-11	14.90	15.00	14.70	14.77	14.42	qfq	1,297,788	19,257,378	-0.67%
2023-09-08	15.02	15.08	14.72	14.87	14.52	qfq	1,237,400	18,400,427	-1.13%
2023-09-07	15.03	15.20	15.00	15.04	14.69	qfq	1,554,781	23,461,783	0.07%
2023-09-06	15.09	15.22	14.96	15.03	14.68	qfq	1,302,580	19,631,111	-0.40%
2023-09-05	15.13	15.29	14.97	15.09	14.74	qfq	1,685,720	25,490,552	0.27%
2023-09-04	14.95	15.14	14.76	15.05	14.70	qfq	2,023,500	30,263,130	0.67%
2023-09-01	14.38	14.98	14.38	14.95	14.60	qfq	2,668,441	39,520,159	2.96%
2023-08-31	14.30	14.66	14.15	14.52	14.18	qfq	2,627,520	37,926,116	1.54%
2023-08-30	13.99	14.41	13.98	14.30	13.97	qfq	2,801,018	39,966,178	2.22%
2023-08-29	13.25	14.01	13.24	13.99	13.66	qfq	3,365,888	46,493,107	4.87%
2023-08-28	13.75	13.79	13.32	13.34	13.03	qfq	4,107,598	55,662,639	1.99%
2023-08-25	13.72	13.76	12.97	13.08	12.77	qfq	4,203,173	56,000,461	-3.25%
2023-08-24	14.11	14.16	13.38	13.52	13.20	qfq	4,828,948	65,864,072	-4.52%
2023-08-23	14.86	14.88	14.07	14.16	13.83	qfq	6,059,651	86,930,477	-4.84%
2023-08-22	16.23	16.30	14.79	14.88	14.53	qfq	9,251,508	141,518,878	-9.43%
2023-08-21	16.36	16.58	16.01	16.43	16.05	qfq	5,463,569	89,575,604	1.86%
2023-08-18	16.78	16.94	16.03	16.13	15.75	qfq	6,930,059	114,362,194	-3.99%
2023-08-17	16.38	16.90	16.38	16.80	16.41	qfq	9,082,393	150,996,177	-0.88%
2023-08-16	16.59	17.62	16.59	16.95	16.55	qfq	15,920,878	272,477,150	1.13%
2023-08-15	15.25	16.76	15.14	16.76	16.37	qfq	6,863,762	111,514,228	9.97%
2023-08-14	15.09	15.32	14.81	15.24	14.88	qfq	1,503,648	22,783,509	1.06%
2023-08-11	15.40	15.56	15.08	15.08	14.73	qfq	1,741,920	26,729,518	-1.95%
2023-08-10	15.27	15.59	15.25	15.38	15.02	qfq	1,236,000	19,027,689	0.72%
2023-08-09	15.37	15.37	15.21	15.27	14.91	qfq	869,180	13,314,932	-0.39%
2023-08-08	15.42	15.48	15.24	15.33	14.97	qfq	1,325,500	20,357,886	-0.58%
2023-08-07	15.50	15.64	15.40	15.42	15.06	qfq	1,241,060	19,253,076	-0.96%
2023-08-04	15.65	15.76	15.56	15.57	15.21	qfq	1,663,360	26,054,849	-0.70%
2023-08-03	15.61	15.78	15.56	15.68	15.31	qfq	1,333,648	20,914,995	-0.06%
2023-08-02	15.70	15.82	15.52	15.69	15.32	qfq	1,559,120	24,393,251	-0.57%
2023-08-01	15.97	15.99	15.73	15.78	15.41	qfq	1,891,983	29,964,961	-1.19%
2023-07-31	15.64	16.10	15.58	15.97	15.60	qfq	2,903,740	46,141,067	1.98%
2023-07-28	15.65	15.87	15.52	15.66	15.29	qfq	1,780,014	28,016,543	-0.25%
2023-07-27	15.76	15.85	15.46	15.70	15.33	qfq	1,790,088	27,956,862	-0.76%
2023-07-26	15.56	16.08	15.55	15.82	15.45	qfq	3,204,904	50,874,482	1.02%
2023-07-25	15.71	16.17	15.58	15.66	15.29	qfq	2,099,420	33,064,173	-0.82%
2023-07-24	15.70	15.80	15.21	15.79	15.42	qfq	2,770,765	42,911,016	0.13%
2023-07-21	15.51	15.88	15.28	15.77	15.40	qfq	3,328,213	52,111,385	1.61%
2023-07-20	15.70	16.35	15.42	15.52	15.16	qfq	4,200,988	66,750,303	-1.27%
2023-07-19	15.33	15.72	15.30	15.72	15.35	qfq	923,040	14,313,123	2.01%
2023-07-18	15.37	15.43	15.21	15.41	15.05	qfq	561,662	8,612,021	0.33%