SECURITY DETAIL · RAW DATA

力盛体育002858.SZ

ASZSECNYSTOCK

最近收盘价10.512026-07-17

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）6,474,448

成交额（元）69,507,368

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	11.00	11.28	10.43	10.51	10.51	qfq	6,474,448	69,507,368	-4.71%
2026-07-16	10.70	11.23	10.65	11.03	11.03	qfq	6,258,700	69,183,492	3.08%
2026-07-15	10.38	10.85	10.31	10.70	10.70	qfq	4,413,200	47,138,150	2.39%
2026-07-14	10.18	10.45	10.04	10.45	10.45	qfq	4,719,700	48,299,594	2.65%
2026-07-13	10.70	10.77	10.15	10.18	10.18	qfq	4,954,200	51,253,923	-5.13%
2026-07-10	10.50	10.92	10.30	10.73	10.73	qfq	5,671,347	60,943,597	2.19%
2026-07-09	10.53	10.75	10.31	10.50	10.50	qfq	3,662,100	38,438,357	-0.76%
2026-07-08	10.74	10.83	10.46	10.58	10.58	qfq	3,559,500	37,650,983	-1.21%
2026-07-07	11.04	11.05	10.65	10.71	10.71	qfq	3,603,200	38,936,546	-2.90%
2026-07-06	11.12	11.36	10.97	11.03	11.03	qfq	6,084,800	67,809,062	-0.72%
2026-07-03	11.39	11.39	10.99	11.11	11.11	qfq	5,768,324	64,548,242	1.74%
2026-07-02	11.15	11.45	10.86	10.92	10.92	qfq	6,472,900	72,097,899	-2.15%
2026-07-01	10.91	11.32	10.84	11.16	11.16	qfq	5,407,300	60,041,441	2.29%
2026-06-30	10.81	11.07	10.58	10.91	10.91	qfq	6,425,600	70,010,327	1.11%
2026-06-29	10.95	10.98	10.57	10.79	10.79	qfq	5,918,300	63,841,087	-1.46%
2026-06-26	11.32	11.32	10.85	10.95	10.95	qfq	7,267,600	80,179,868	-3.27%
2026-06-25	11.67	11.69	11.23	11.32	11.32	qfq	8,677,224	98,812,141	-3.33%
2026-06-24	12.25	12.58	11.68	11.71	11.71	qfq	11,281,348	135,652,965	-4.41%
2026-06-23	12.19	12.69	12.05	12.25	12.25	qfq	10,419,000	128,097,716	0.08%
2026-06-22	12.44	12.51	11.67	12.24	12.24	qfq	8,602,493	103,099,626	-1.61%
2026-06-18	12.41	12.76	12.18	12.44	12.44	qfq	9,985,100	124,950,452	0.32%
2026-06-17	12.01	12.50	11.66	12.40	12.40	qfq	9,587,100	115,470,950	3.25%
2026-06-16	11.86	12.03	11.60	12.01	12.01	qfq	4,860,500	57,600,113	1.18%
2026-06-15	12.04	12.26	11.76	11.87	11.87	qfq	4,792,700	57,411,033	-0.42%
2026-06-12	12.03	12.03	11.63	11.92	11.92	qfq	5,838,300	69,394,679	-0.33%
2026-06-11	12.25	12.36	11.68	11.96	11.96	qfq	7,186,423	85,411,150	-4.17%
2026-06-10	12.36	12.75	12.21	12.48	12.48	qfq	5,974,900	74,496,754	0.97%
2026-06-09	12.41	12.58	12.16	12.36	12.36	qfq	3,971,900	49,082,620	0.16%
2026-06-08	12.50	13.12	12.22	12.34	12.34	qfq	5,748,200	72,584,356	-3.29%
2026-06-05	12.67	13.09	12.45	12.76	12.76	qfq	5,017,100	63,908,127	1.43%
2026-06-04	12.75	12.85	12.50	12.58	12.58	qfq	3,890,100	49,098,752	-1.95%
2026-06-03	13.00	13.21	12.73	12.83	12.83	qfq	4,645,000	59,819,570	-1.53%
2026-06-02	13.60	13.65	12.63	13.03	13.03	qfq	7,687,100	99,629,282	-3.84%
2026-06-01	13.17	13.70	13.14	13.55	13.55	qfq	5,336,100	72,260,344	2.50%
2026-05-29	13.64	13.74	13.22	13.22	13.22	qfq	5,811,000	78,078,574	-3.15%
2026-05-28	13.38	13.87	13.31	13.65	13.65	qfq	5,545,200	75,096,033	1.04%
2026-05-27	13.90	13.92	13.35	13.51	13.51	qfq	6,165,100	83,473,965	-2.38%
2026-05-26	14.09	14.23	13.63	13.84	13.84	qfq	7,223,200	100,203,148	-1.35%
2026-05-25	14.17	14.58	13.83	14.03	14.03	qfq	7,332,600	103,377,718	-0.99%
2026-05-22	14.28	14.30	13.89	14.17	14.17	qfq	6,186,875	87,172,020	0.78%
2026-05-21	15.03	15.18	14.01	14.06	14.06	qfq	7,793,600	112,964,538	-5.51%
2026-05-20	15.00	15.06	14.60	14.88	14.88	qfq	7,424,500	110,280,572	-1.39%
2026-05-19	14.83	15.50	14.71	15.09	15.09	qfq	11,261,300	169,840,030	1.00%
2026-05-18	16.61	16.89	14.94	14.94	14.94	qfq	13,406,900	205,414,776	-10.00%
2026-05-15	16.37	16.88	16.36	16.60	16.60	qfq	5,880,600	97,827,975	1.16%
2026-05-14	16.87	16.99	16.41	16.41	16.41	qfq	5,932,700	98,924,509	-2.38%
2026-05-13	17.00	17.37	16.70	16.81	16.81	qfq	6,307,100	106,500,071	-1.64%
2026-05-12	16.88	17.40	16.82	17.09	17.09	qfq	9,149,423	156,998,211	0.89%
2026-05-11	17.07	17.24	16.52	16.94	16.94	qfq	10,213,800	171,868,155	0.30%
2026-05-08	16.93	17.20	16.63	16.89	16.89	qfq	6,544,400	110,506,508	-0.30%
2026-05-07	16.69	17.17	16.69	16.94	16.94	qfq	8,840,900	149,985,321	0.89%
2026-05-06	16.93	17.15	16.64	16.79	16.79	qfq	10,844,100	182,968,164	-1.81%
2026-04-30	16.63	17.45	16.61	17.10	17.10	qfq	13,481,800	230,832,575	2.83%
2026-04-29	15.98	16.97	15.94	16.63	16.63	qfq	8,090,712	134,673,108	3.61%
2026-04-28	16.20	16.40	15.98	16.05	16.05	qfq	5,127,723	82,672,606	-2.25%
2026-04-27	15.48	16.59	15.42	16.42	16.42	qfq	10,430,800	169,129,941	5.73%
2026-04-24	15.47	15.71	15.11	15.53	15.53	qfq	5,092,500	78,660,934	-0.13%
2026-04-23	16.14	16.15	15.35	15.55	15.55	qfq	7,023,600	110,029,273	-3.77%
2026-04-22	15.97	16.25	15.85	16.16	16.16	qfq	3,918,800	62,972,373	0.44%
2026-04-21	16.30	16.30	15.90	16.09	16.09	qfq	5,223,800	83,928,194	-1.35%
2026-04-20	16.10	16.40	15.83	16.31	16.31	qfq	5,566,500	90,211,823	0.99%
2026-04-17	16.08	16.29	15.93	16.15	16.15	qfq	6,256,400	100,874,955	0.00%
2026-04-16	15.63	16.34	15.55	16.15	16.15	qfq	7,743,200	124,505,212	3.33%
2026-04-15	15.52	16.13	15.48	15.63	15.63	qfq	7,762,200	122,682,265	0.45%
2026-04-14	15.24	15.58	14.95	15.56	15.56	qfq	10,837,100	165,172,445	3.32%
2026-04-13	14.94	15.30	14.80	15.06	15.06	qfq	6,719,200	101,025,207	0.80%
2026-04-10	15.17	15.30	14.66	14.94	14.94	qfq	7,913,900	117,735,906	-0.07%
2026-04-09	15.30	15.44	14.91	14.95	14.95	qfq	7,844,200	118,711,353	-3.24%
2026-04-08	15.04	15.64	14.80	15.45	15.45	qfq	17,447,300	264,682,642	2.32%
2026-04-07	14.08	15.22	13.93	15.10	15.10	qfq	14,882,300	219,851,551	7.40%
2026-04-03	14.96	15.05	14.01	14.06	14.06	qfq	8,783,300	126,018,418	-4.16%
2026-04-02	14.89	15.64	14.66	14.67	14.67	qfq	11,993,826	179,697,484	-1.61%
2026-04-01	16.10	16.10	14.60	14.91	14.91	qfq	16,775,200	252,521,842	-7.39%
2026-03-31	15.85	16.58	15.70	16.10	16.10	qfq	17,314,900	278,688,247	1.71%
2026-03-30	14.70	16.05	14.61	15.83	15.83	qfq	15,862,600	245,861,413	7.47%
2026-03-27	14.48	14.80	14.24	14.73	14.73	qfq	5,456,400	79,776,003	1.17%
2026-03-26	15.38	15.98	14.55	14.56	14.56	qfq	9,038,100	136,325,479	-4.27%
2026-03-25	14.36	15.29	14.22	15.21	15.21	qfq	8,068,400	120,711,882	5.92%
2026-03-24	13.82	14.38	13.55	14.36	14.36	qfq	7,496,784	104,754,640	6.21%
2026-03-23	14.54	14.54	13.36	13.52	13.52	qfq	7,776,015	108,419,751	-8.65%
2026-03-20	15.03	15.40	14.77	14.80	14.80	qfq	5,401,800	81,367,288	-1.53%
2026-03-19	15.30	15.32	15.00	15.03	15.03	qfq	4,267,200	64,651,983	-2.84%
2026-03-18	15.33	15.54	15.13	15.47	15.47	qfq	4,106,900	63,065,067	1.78%
2026-03-17	16.29	16.34	15.18	15.20	15.20	qfq	6,640,500	103,773,029	-5.59%
2026-03-16	15.38	16.66	15.38	16.10	16.10	qfq	10,053,000	162,373,373	4.68%
2026-03-13	15.55	15.77	15.32	15.38	15.38	qfq	4,003,600	62,099,909	-0.84%
2026-03-12	15.92	16.00	15.32	15.51	15.51	qfq	5,635,300	87,661,067	-2.51%
2026-03-11	15.97	16.59	15.90	15.91	15.91	qfq	7,373,000	120,016,579	-0.62%
2026-03-10	15.77	16.28	15.61	16.01	16.01	qfq	5,672,800	90,718,676	3.22%
2026-03-09	15.50	15.71	15.17	15.51	15.51	qfq	5,474,200	84,244,820	-1.40%
2026-03-06	15.01	16.00	14.98	15.73	15.73	qfq	5,777,800	90,209,891	4.10%
2026-03-05	15.20	15.49	15.02	15.11	15.11	qfq	5,217,000	79,783,650	0.73%
2026-03-04	15.35	15.35	14.86	15.00	15.00	qfq	6,210,500	93,504,906	-2.91%
2026-03-03	16.29	16.48	15.31	15.45	15.45	qfq	6,951,000	109,692,420	-4.39%
2026-03-02	16.48	16.82	16.09	16.16	16.16	qfq	5,730,700	93,529,589	-3.41%
2026-02-27	16.55	16.96	16.38	16.73	16.73	qfq	4,137,000	69,389,580	1.03%
2026-02-26	16.90	16.95	16.49	16.56	16.56	qfq	3,867,000	64,433,527	-0.90%
2026-02-25	17.09	17.25	16.68	16.71	16.71	qfq	5,259,200	88,833,664	-2.51%
2026-02-24	17.06	17.20	16.76	17.14	17.14	qfq	5,986,500	102,024,802	1.42%
2026-02-13	16.64	17.12	16.64	16.90	16.90	qfq	5,015,700	85,000,237	0.90%
2026-02-12	17.05	17.05	16.56	16.75	16.75	qfq	4,485,900	75,175,095	-1.41%
2026-02-11	17.14	17.16	16.74	16.99	16.99	qfq	7,193,000	121,988,935	-0.35%
2026-02-10	16.76	17.21	16.59	17.05	17.05	qfq	7,055,700	119,997,244	2.16%
2026-02-09	16.50	16.75	16.37	16.69	16.69	qfq	4,523,200	75,107,625	2.02%
2026-02-06	16.38	16.57	16.03	16.36	16.36	qfq	5,453,600	89,112,316	0.00%
2026-02-05	16.04	16.83	15.88	16.36	16.36	qfq	7,767,500	127,905,420	2.19%
2026-02-04	16.15	16.22	15.90	16.01	16.01	qfq	5,422,900	86,735,119	-0.62%
2026-02-03	15.88	16.18	15.87	16.11	16.11	qfq	4,820,000	77,362,078	2.03%
2026-02-02	15.92	16.36	15.70	15.79	15.79	qfq	5,499,684	88,481,493	-1.31%
2026-01-30	16.18	16.35	15.88	16.00	16.00	qfq	7,183,300	115,469,043	-0.44%
2026-01-29	15.60	16.66	15.38	16.07	16.07	qfq	10,769,800	174,578,604	2.62%
2026-01-28	15.90	16.07	15.60	15.66	15.66	qfq	5,231,600	82,426,303	-1.76%
2026-01-27	16.03	16.04	15.24	15.94	15.94	qfq	8,428,600	131,887,690	0.13%
2026-01-26	16.45	16.65	15.71	15.92	15.92	qfq	10,389,000	166,811,600	-4.96%
2026-01-23	16.90	16.98	16.61	16.75	16.75	qfq	8,169,900	137,063,987	-0.95%
2026-01-22	16.93	17.03	16.45	16.91	16.91	qfq	8,818,705	147,724,994	-0.70%
2026-01-21	17.01	17.17	16.54	17.03	17.03	qfq	13,146,300	222,367,447	2.34%
2026-01-20	16.74	17.01	16.48	16.64	16.64	qfq	6,634,100	110,832,377	0.06%
2026-01-19	16.43	17.14	16.43	16.63	16.63	qfq	7,502,900	125,775,818	1.22%
2026-01-16	17.03	17.10	16.27	16.43	16.43	qfq	8,768,700	144,715,664	-3.30%
2026-01-15	16.88	17.60	16.78	16.99	16.99	qfq	10,271,848	175,672,788	0.18%
2026-01-14	17.14	17.44	16.64	16.96	16.96	qfq	14,056,294	239,816,416	-0.82%
2026-01-13	17.40	17.97	17.01	17.10	17.10	qfq	22,037,800	383,408,359	-1.67%
2026-01-12	16.06	17.39	15.71	17.39	17.39	qfq	16,603,100	277,047,433	9.99%
2026-01-09	15.68	15.88	15.56	15.81	15.81	qfq	5,215,000	82,075,842	0.96%
2026-01-08	15.65	15.80	15.46	15.66	15.66	qfq	6,039,384	94,459,200	-0.45%
2026-01-07	15.56	15.85	15.41	15.73	15.73	qfq	6,869,200	107,381,006	1.09%
2026-01-06	15.27	15.87	15.21	15.56	15.56	qfq	8,913,500	138,226,448	1.90%
2026-01-05	15.00	15.34	14.95	15.27	15.27	qfq	5,470,500	83,092,688	1.80%
2025-12-31	14.98	15.11	14.80	15.00	15.00	qfq	3,666,700	54,815,484	0.20%
2025-12-30	15.11	15.34	14.96	14.97	14.97	qfq	4,419,000	66,754,489	-1.64%
2025-12-29	15.19	15.58	15.14	15.22	15.22	qfq	5,537,200	84,622,587	0.59%
2025-12-26	15.23	15.56	15.13	15.13	15.13	qfq	6,397,700	98,056,464	-0.53%
2025-12-25	15.45	15.45	15.05	15.21	15.21	qfq	5,734,900	87,269,542	-0.78%
2025-12-24	15.59	15.66	15.27	15.33	15.33	qfq	9,012,700	138,644,568	-2.17%
2025-12-23	15.95	16.52	15.54	15.67	15.67	qfq	14,113,800	225,021,893	-1.76%
2025-12-22	15.53	16.27	15.36	15.95	15.95	qfq	14,940,325	237,016,567	2.70%
2025-12-19	15.55	15.68	15.04	15.53	15.53	qfq	11,937,541	183,857,265	0.98%
2025-12-18	14.75	15.55	14.65	15.38	15.38	qfq	12,674,600	192,994,270	4.41%
2025-12-17	14.29	14.85	14.22	14.73	14.73	qfq	8,816,600	128,429,609	3.66%
2025-12-16	14.53	14.69	14.20	14.21	14.21	qfq	5,238,800	75,388,528	-3.27%
2025-12-15	14.64	14.83	14.38	14.69	14.69	qfq	6,801,700	99,212,951	-0.61%
2025-12-12	15.44	15.59	14.58	14.78	14.78	qfq	19,274,000	287,107,095	-5.26%
2025-12-11	15.57	15.72	14.93	15.60	15.60	qfq	17,928,556	273,272,892	0.19%
2025-12-10	15.11	16.61	14.84	15.57	15.57	qfq	20,584,456	324,098,340	3.11%
2025-12-09	15.13	15.35	14.98	15.10	15.10	qfq	8,191,600	124,159,392	-0.20%
2025-12-08	14.81	15.18	14.67	15.13	15.13	qfq	8,580,482	128,230,145	2.37%
2025-12-05	14.42	14.98	14.21	14.78	14.78	qfq	9,133,700	133,954,974	2.21%
2025-12-04	14.53	14.87	14.31	14.46	14.46	qfq	9,602,600	139,682,137	-0.62%
2025-12-03	14.75	14.77	14.41	14.55	14.55	qfq	4,784,600	69,512,353	-1.36%
2025-12-02	15.08	15.09	14.60	14.75	14.75	qfq	7,398,112	108,900,803	-1.86%
2025-12-01	14.59	15.21	14.45	15.03	15.03	qfq	8,385,800	124,948,369	3.23%
2025-11-28	14.16	14.59	14.06	14.56	14.56	qfq	6,577,200	94,594,736	2.46%
2025-11-27	13.90	14.59	13.90	14.21	14.21	qfq	8,417,100	120,064,354	1.57%
2025-11-26	14.13	14.28	13.82	13.99	13.99	qfq	5,996,700	84,121,349	-0.99%
2025-11-25	13.96	14.39	13.95	14.13	14.13	qfq	7,647,700	108,645,711	1.65%
2025-11-24	13.92	14.14	13.60	13.90	13.90	qfq	7,554,900	104,605,671	1.09%
2025-11-21	14.36	14.68	13.67	13.75	13.75	qfq	7,753,342	108,584,525	-5.30%
2025-11-20	14.76	14.98	14.38	14.52	14.52	qfq	6,017,400	87,819,389	-1.49%
2025-11-19	15.28	15.34	14.69	14.74	14.74	qfq	6,429,900	95,912,808	-3.28%
2025-11-18	15.34	15.35	15.11	15.24	15.24	qfq	4,537,000	68,939,793	-0.72%
2025-11-17	15.10	15.47	14.96	15.35	15.35	qfq	8,174,600	125,119,343	1.52%
2025-11-14	15.17	15.38	15.11	15.12	15.12	qfq	6,803,000	103,765,863	-0.66%
2025-11-13	15.14	15.43	14.87	15.22	15.22	qfq	8,630,026	130,398,367	0.26%
2025-11-12	15.51	15.58	15.07	15.18	15.18	qfq	7,516,300	114,815,998	-0.65%
2025-11-11	15.40	15.69	15.04	15.28	15.28	qfq	9,683,800	148,131,632	-0.52%
2025-11-10	15.50	15.97	15.18	15.36	15.36	qfq	15,744,400	244,241,870	-1.16%
2025-11-07	15.10	15.57	14.96	15.54	15.54	qfq	12,704,400	194,880,546	2.44%
2025-11-06	15.07	15.33	14.72	15.17	15.17	qfq	10,792,972	161,486,204	1.13%
2025-11-05	14.88	15.11	14.80	15.00	15.00	qfq	5,392,200	80,833,842	0.13%
2025-11-04	15.00	15.03	14.81	14.98	14.98	qfq	5,718,672	85,215,212	0.33%
2025-11-03	14.80	15.05	14.77	14.93	14.93	qfq	5,598,656	83,628,945	0.74%
2025-10-31	14.54	14.96	14.52	14.82	14.82	qfq	6,547,100	97,018,024	2.21%
2025-10-30	14.80	14.85	14.48	14.50	14.50	qfq	6,631,500	97,125,661	-2.23%
2025-10-29	15.10	15.22	14.77	14.83	14.83	qfq	6,944,456	103,351,580	-2.31%
2025-10-28	15.10	15.38	15.07	15.18	15.18	qfq	6,397,200	97,599,145	0.73%
2025-10-27	15.28	15.28	14.85	15.07	15.07	qfq	5,579,600	83,881,197	-1.05%
2025-10-24	15.22	15.33	15.10	15.23	15.23	qfq	6,028,400	91,801,680	0.07%
2025-10-23	15.12	15.31	14.97	15.22	15.22	qfq	4,748,500	71,846,609	0.59%
2025-10-22	15.26	15.38	14.92	15.13	15.13	qfq	4,576,500	69,623,988	-0.79%
2025-10-21	14.96	15.33	14.81	15.25	15.25	qfq	6,006,900	91,038,256	2.01%
2025-10-20	14.73	14.97	14.64	14.95	14.95	qfq	4,641,375	68,973,575	2.89%
2025-10-17	14.64	14.96	14.50	14.53	14.53	qfq	4,447,800	65,350,389	-0.89%
2025-10-16	15.10	15.10	14.58	14.66	14.66	qfq	4,388,800	65,036,428	-2.72%
2025-10-15	14.72	15.30	14.66	15.07	15.07	qfq	7,251,200	109,288,995	2.87%
2025-10-14	14.92	14.92	14.52	14.65	14.65	qfq	5,191,700	76,105,346	0.07%
2025-10-13	14.23	14.77	14.02	14.64	14.64	qfq	6,482,274	93,993,534	-1.55%
2025-10-10	14.89	15.03	14.76	14.87	14.87	qfq	5,432,300	80,872,561	0.07%
2025-10-09	15.19	15.28	14.73	14.86	14.86	qfq	7,551,200	112,167,381	-1.78%
2025-09-30	15.25	15.39	15.07	15.13	15.13	qfq	6,852,200	104,067,428	-0.20%
2025-09-29	14.88	15.28	14.73	15.16	15.16	qfq	5,908,100	89,105,032	1.40%
2025-09-26	15.20	15.29	14.90	14.95	14.95	qfq	5,946,275	89,580,295	-1.71%
2025-09-25	15.20	15.64	15.08	15.21	15.21	qfq	8,527,400	130,799,774	0.33%
2025-09-24	15.13	15.32	14.80	15.16	15.16	qfq	6,613,900	100,324,326	0.20%
2025-09-23	15.41	15.47	14.70	15.13	15.13	qfq	9,570,690	143,526,601	-1.75%
2025-09-22	15.56	15.65	15.21	15.40	15.40	qfq	7,334,700	112,627,052	-1.03%
2025-09-19	15.57	15.69	15.28	15.56	15.56	qfq	8,216,200	127,360,897	-0.83%
2025-09-18	16.10	16.26	15.49	15.69	15.69	qfq	13,684,500	216,789,020	-2.43%
2025-09-17	16.76	16.87	16.02	16.08	16.08	qfq	18,254,100	297,644,950	-3.42%
2025-09-16	16.10	16.87	15.74	16.65	16.65	qfq	23,120,500	378,023,554	3.80%
2025-09-15	15.63	16.50	15.49	16.04	16.04	qfq	21,666,350	346,952,188	4.22%
2025-09-12	15.68	15.75	15.32	15.39	15.39	qfq	12,990,000	201,080,310	-1.91%
2025-09-11	15.55	15.77	15.23	15.69	15.69	qfq	21,553,200	335,010,283	-1.20%
2025-09-10	15.41	16.28	15.23	15.88	15.88	qfq	35,323,672	560,335,850	4.40%
2025-09-09	15.44	15.85	15.08	15.21	15.21	qfq	36,674,098	562,523,867	-3.12%
2025-09-08	14.80	16.54	14.80	15.70	15.70	qfq	53,215,473	838,139,570	4.39%
2025-09-05	15.04	15.04	14.78	15.04	15.04	qfq	25,117,375	377,303,305	10.02%
2025-09-04	13.72	13.98	13.45	13.67	13.67	qfq	9,210,700	126,651,511	0.74%
2025-09-03	13.93	14.08	13.50	13.57	13.57	qfq	6,107,600	84,021,131	-2.02%
2025-09-02	14.20	14.24	13.59	13.85	13.85	qfq	7,814,500	107,965,187	-2.53%
2025-09-01	13.98	14.43	13.90	14.21	14.21	qfq	8,923,100	126,560,040	2.53%
2025-08-29	14.01	14.05	13.81	13.86	13.86	qfq	6,942,100	96,592,663	-1.07%
2025-08-28	14.09	14.43	13.52	14.01	14.01	qfq	11,009,900	153,681,289	-1.13%
2025-08-27	14.98	15.00	14.13	14.17	14.17	qfq	12,311,000	179,966,887	-3.47%
2025-08-26	14.49	15.04	14.38	14.68	14.68	qfq	13,110,800	193,434,600	0.96%
2025-08-25	15.25	15.25	14.38	14.54	14.54	qfq	21,019,600	306,666,717	-4.66%
2025-08-22	15.24	15.49	14.86	15.25	15.25	qfq	12,261,040	184,690,335	-0.72%
2025-08-21	15.25	15.60	15.11	15.36	15.36	qfq	10,097,128	155,315,897	1.05%
2025-08-20	15.22	15.79	15.07	15.20	15.20	qfq	12,463,100	191,791,370	-0.13%
2025-08-19	14.90	15.50	14.63	15.22	15.22	qfq	19,964,500	300,676,795	1.20%
2025-08-18	14.31	15.20	14.10	15.04	15.04	qfq	22,745,628	332,656,194	5.40%
2025-08-15	14.06	14.32	13.90	14.27	14.27	qfq	10,630,800	150,545,201	0.56%
2025-08-14	13.98	14.59	13.93	14.19	14.19	qfq	16,356,200	232,921,119	1.87%
2025-08-13	14.20	14.20	13.81	13.93	13.93	qfq	6,713,900	93,730,403	-0.57%
2025-08-12	14.25	14.30	13.91	14.01	14.01	qfq	6,344,500	89,353,469	-1.68%
2025-08-11	14.22	14.33	14.10	14.25	14.25	qfq	5,072,200	72,048,584	0.07%
2025-08-08	14.35	14.41	14.07	14.24	14.24	qfq	5,866,600	83,365,088	0.07%
2025-08-07	14.51	14.51	14.15	14.23	14.23	qfq	7,517,400	107,194,198	-1.73%
2025-08-06	14.49	14.78	14.32	14.48	14.48	qfq	12,496,600	180,954,358	-0.82%
2025-08-05	13.82	14.74	13.79	14.60	14.60	qfq	18,547,300	265,757,177	5.57%
2025-08-04	13.92	14.04	13.70	13.83	13.83	qfq	6,352,200	87,750,788	-0.79%
2025-08-01	13.71	14.10	13.64	13.94	13.94	qfq	7,984,900	110,522,224	1.16%
2025-07-31	13.89	14.28	13.75	13.78	13.78	qfq	8,813,000	122,526,168	-0.36%
2025-07-30	14.00	14.03	13.68	13.83	13.83	qfq	8,556,800	118,261,940	-1.28%
2025-07-29	14.01	14.18	13.68	14.01	14.01	qfq	10,150,160	140,925,984	0.14%
2025-07-28	14.05	14.50	13.89	13.99	13.99	qfq	9,635,400	135,482,615	-0.57%
2025-07-25	14.17	14.35	13.88	14.07	14.07	qfq	14,995,500	211,609,994	-0.71%
2025-07-24	13.65	14.96	13.62	14.17	14.17	qfq	19,918,760	286,233,497	3.66%
2025-07-23	13.82	13.93	13.52	13.67	13.67	qfq	10,000,800	137,177,532	-0.80%
2025-07-22	14.00	14.20	13.72	13.78	13.78	qfq	12,643,744	176,052,387	-1.99%
2025-07-21	13.37	14.60	13.17	14.06	14.06	qfq	21,925,740	303,487,310	3.84%
2025-07-18	13.16	14.19	13.16	13.54	13.54	qfq	23,980,640	328,908,505	2.42%
2025-07-17	13.10	13.22	12.96	13.22	13.22	qfq	6,579,700	86,242,854	1.61%
2025-07-16	12.87	13.13	12.81	13.01	13.01	qfq	6,165,900	80,336,028	1.17%
2025-07-15	13.13	13.25	12.76	12.86	12.86	qfq	5,258,500	67,882,531	-2.50%
2025-07-14	13.19	13.35	12.98	13.19	13.19	qfq	5,961,500	78,471,067	-0.08%
2025-07-11	13.25	13.48	13.00	13.20	13.20	qfq	7,228,400	95,634,503	0.08%
2025-07-10	13.27	13.39	13.07	13.19	13.19	qfq	4,283,100	56,564,116	-0.68%
2025-07-09	13.13	13.33	13.07	13.28	13.28	qfq	5,433,500	71,873,088	1.07%
2025-07-08	13.08	13.18	13.00	13.14	13.14	qfq	3,902,200	51,092,011	0.31%
2025-07-07	12.81	13.22	12.75	13.10	13.10	qfq	4,869,600	63,499,205	1.39%
2025-07-04	13.13	13.20	12.85	12.92	12.92	qfq	3,733,600	48,381,453	-1.67%
2025-07-03	13.20	13.29	13.05	13.14	13.14	qfq	3,520,200	46,332,478	0.46%
2025-07-02	13.30	13.34	12.95	13.08	13.08	qfq	4,201,700	55,121,705	-0.91%
2025-07-01	13.27	13.40	13.15	13.20	13.20	qfq	4,573,500	60,655,809	-0.90%
2025-06-30	13.07	13.40	13.05	13.32	13.32	qfq	5,910,500	78,355,133	1.83%
2025-06-27	13.13	13.19	12.99	13.08	13.08	qfq	4,603,100	60,250,846	0.62%
2025-06-26	13.06	13.16	12.86	13.00	13.00	qfq	5,496,500	71,496,059	-0.61%
2025-06-25	12.95	13.13	12.87	13.08	13.08	qfq	6,505,700	84,568,658	1.47%
2025-06-24	12.90	13.10	12.86	12.89	12.89	qfq	5,278,800	68,391,910	0.47%
2025-06-23	12.29	12.98	12.25	12.83	12.83	qfq	7,683,700	97,265,136	3.97%
2025-06-20	12.77	12.79	12.25	12.34	12.34	qfq	6,423,000	79,779,564	-2.68%
2025-06-19	12.88	12.96	12.58	12.68	12.68	qfq	6,290,800	80,120,405	-1.71%
2025-06-18	13.22	13.23	12.86	12.90	12.90	qfq	6,584,564	85,312,455	-1.90%
2025-06-17	13.49	13.49	13.05	13.15	13.15	qfq	7,916,300	104,454,388	-1.57%
2025-06-16	13.03	13.42	13.03	13.36	13.36	qfq	10,729,100	142,751,248	0.98%
2025-06-13	13.80	13.85	13.19	13.23	13.23	qfq	20,196,000	271,535,909	-4.48%
2025-06-12	13.39	14.86	13.39	13.85	13.85	qfq	29,448,360	414,068,303	2.52%
2025-06-11	13.67	13.95	13.40	13.51	13.51	qfq	14,335,900	195,018,343	-1.17%
2025-06-10	13.85	14.33	13.57	13.67	13.67	qfq	17,401,500	242,038,619	-1.16%
2025-06-09	13.42	14.00	13.29	13.83	13.83	qfq	17,949,556	246,484,873	4.61%
2025-06-06	13.35	13.48	12.87	13.22	13.22	qfq	17,722,800	231,930,318	-3.15%
2025-06-05	13.21	14.19	13.21	13.65	13.65	qfq	22,329,000	309,187,052	1.87%
2025-06-04	12.95	13.64	12.88	13.40	13.40	qfq	13,804,800	184,485,052	3.55%
2025-06-03	12.48	13.28	12.40	12.94	12.94	qfq	10,469,500	135,748,731	3.35%
2025-05-30	12.62	12.70	12.35	12.52	12.52	qfq	5,690,600	71,148,145	-1.18%
2025-05-29	12.54	12.79	12.44	12.67	12.67	qfq	5,659,900	71,654,700	0.88%
2025-05-28	12.72	12.78	12.46	12.56	12.56	qfq	5,753,600	72,161,652	-0.95%
2025-05-27	12.69	12.79	12.36	12.68	12.68	qfq	5,067,200	63,776,235	0.88%
2025-05-26	12.37	12.67	12.34	12.57	12.57	qfq	6,591,600	82,345,181	1.70%
2025-05-23	12.85	12.88	12.35	12.36	12.36	qfq	8,695,600	109,531,785	-3.29%
2025-05-22	13.00	13.16	12.75	12.78	12.78	qfq	8,566,940	110,716,527	-2.14%
2025-05-21	13.08	13.29	12.89	13.06	13.06	qfq	12,043,529	157,626,223	0.46%
2025-05-20	12.50	13.53	12.44	13.00	13.00	qfq	17,861,039	232,201,533	4.00%
2025-05-19	12.07	12.62	11.85	12.50	12.50	qfq	9,745,129	120,287,355	3.99%
2025-05-16	12.25	12.27	11.99	12.02	12.02	qfq	5,941,210	71,780,295	-0.41%
2025-05-15	12.00	12.50	12.00	12.07	12.07	qfq	9,910,300	121,405,698	1.09%
2025-05-14	12.32	12.34	11.86	11.94	11.94	qfq	5,314,800	63,600,677	-1.89%
2025-05-13	12.10	12.57	12.04	12.17	12.17	qfq	8,814,400	108,393,608	1.08%
2025-05-12	12.12	12.28	11.92	12.04	12.04	qfq	5,333,400	63,990,542	-0.58%
2025-05-09	12.18	12.38	11.98	12.11	12.11	qfq	7,438,700	90,504,839	-0.57%
2025-05-08	11.95	12.23	11.90	12.18	12.18	qfq	5,796,640	70,359,051	1.58%
2025-05-07	12.09	12.27	11.86	11.99	11.99	qfq	7,201,200	86,790,081	0.59%
2025-05-06	11.86	11.95	11.73	11.92	11.92	qfq	6,359,200	75,326,206	1.53%
2025-04-30	11.59	11.84	11.50	11.74	11.74	qfq	5,680,860	66,799,292	1.65%
2025-04-29	11.51	11.75	11.42	11.55	11.55	qfq	4,977,560	57,850,074	-0.09%
2025-04-28	11.63	11.79	11.42	11.56	11.56	qfq	5,674,660	65,787,511	0.00%
2025-04-25	11.44	11.83	11.23	11.56	11.56	qfq	8,671,200	100,750,335	1.94%
2025-04-24	11.20	11.66	11.06	11.34	11.34	qfq	7,566,600	86,538,860	1.25%
2025-04-23	11.20	11.30	11.11	11.20	11.20	qfq	3,613,200	40,499,751	0.09%
2025-04-22	11.08	11.20	11.06	11.19	11.19	qfq	3,842,400	42,751,117	0.63%
2025-04-21	11.05	11.22	11.01	11.12	11.12	qfq	4,046,000	45,041,531	0.18%
2025-04-18	11.30	11.55	11.01	11.10	11.10	qfq	4,819,600	54,013,442	-1.07%
2025-04-17	10.90	11.46	10.83	11.22	11.22	qfq	6,767,300	75,915,597	2.09%
2025-04-16	11.00	11.25	10.85	10.99	10.99	qfq	6,490,000	71,635,845	-0.90%
2025-04-15	11.36	11.53	11.01	11.09	11.09	qfq	9,527,600	106,862,299	-3.40%
2025-04-14	11.40	12.05	11.30	11.48	11.48	qfq	14,872,400	173,027,480	3.70%
2025-04-11	10.76	11.62	10.70	11.07	11.07	qfq	9,679,600	106,935,751	1.56%
2025-04-10	10.58	11.30	10.58	10.90	10.90	qfq	8,261,900	89,724,215	5.01%
2025-04-09	9.90	10.46	9.20	10.38	10.38	qfq	8,317,100	81,734,597	3.18%
2025-04-08	10.00	10.50	9.88	10.06	10.06	qfq	7,418,601	75,081,141	-3.18%
2025-04-07	10.60	11.00	10.39	10.39	10.39	qfq	7,476,301	78,490,135	-9.97%
2025-04-03	11.46	11.66	11.40	11.54	11.54	qfq	3,436,800	39,620,365	-0.35%
2025-04-02	11.64	11.73	11.56	11.58	11.58	qfq	3,710,500	43,163,926	-0.77%
2025-04-01	11.43	11.73	11.36	11.67	11.67	qfq	6,914,972	80,368,634	2.82%
2025-03-31	11.64	11.64	11.04	11.35	11.35	qfq	6,488,101	73,003,822	-2.07%
2025-03-28	11.48	11.97	11.45	11.59	11.59	qfq	9,164,700	107,584,029	-0.94%
2025-03-27	12.05	12.38	11.68	11.70	11.70	qfq	12,709,700	152,044,469	0.52%
2025-03-26	11.49	11.74	11.45	11.64	11.64	qfq	4,437,299	51,708,264	1.22%
2025-03-25	11.58	11.60	11.20	11.50	11.50	qfq	5,462,300	62,484,201	-0.52%
2025-03-24	12.08	12.15	11.31	11.56	11.56	qfq	10,645,360	124,048,759	-4.86%
2025-03-21	12.26	12.40	12.00	12.15	12.15	qfq	6,834,900	82,909,602	-1.54%
2025-03-20	12.46	12.52	12.31	12.34	12.34	qfq	4,608,800	57,146,747	-1.12%
2025-03-19	12.52	12.67	12.37	12.48	12.48	qfq	5,674,800	70,995,619	-0.72%
2025-03-18	12.51	12.58	12.43	12.57	12.57	qfq	6,342,000	79,445,919	0.40%
2025-03-17	12.60	12.88	12.49	12.52	12.52	qfq	9,987,260	126,160,212	0.16%
2025-03-14	12.20	12.50	12.11	12.50	12.50	qfq	9,401,260	116,359,187	2.21%
2025-03-13	12.36	12.42	12.01	12.23	12.23	qfq	5,802,900	70,600,209	-1.61%
2025-03-12	12.36	12.60	12.31	12.43	12.43	qfq	6,722,167	83,743,786	0.65%
2025-03-11	12.06	12.35	12.06	12.35	12.35	qfq	5,992,967	73,284,553	0.16%
2025-03-10	12.46	12.59	12.20	12.33	12.33	qfq	7,181,800	88,773,172	-0.16%
2025-03-07	12.57	12.60	12.28	12.35	12.35	qfq	10,772,300	133,671,487	-1.75%
2025-03-06	12.25	12.80	12.10	12.57	12.57	qfq	13,500,460	168,784,020	3.37%
2025-03-05	12.09	12.19	11.86	12.16	12.16	qfq	7,135,900	85,830,236	0.58%
2025-03-04	11.72	12.12	11.72	12.09	12.09	qfq	6,358,260	76,061,085	1.51%
2025-03-03	11.83	12.09	11.76	11.91	11.91	qfq	9,165,240	109,622,331	1.53%
2025-02-28	12.29	12.44	11.68	11.73	11.73	qfq	14,264,860	171,569,377	-2.66%
2025-02-27	12.10	12.22	11.76	12.05	12.05	qfq	7,768,700	92,999,239	-0.58%
2025-02-26	12.14	12.23	12.02	12.12	12.12	qfq	6,483,200	78,421,386	0.75%
2025-02-25	12.06	12.15	11.92	12.03	12.03	qfq	7,642,000	92,039,150	-1.47%
2025-02-24	12.36	12.36	12.02	12.21	12.21	qfq	10,182,900	123,844,826	-1.21%
2025-02-21	12.45	12.49	12.10	12.36	12.36	qfq	9,927,100	121,769,218	-0.32%
2025-02-20	12.51	12.56	12.27	12.40	12.40	qfq	8,144,100	100,833,721	-0.88%
2025-02-19	12.30	12.59	12.13	12.51	12.51	qfq	9,602,500	119,068,532	2.37%
2025-02-18	13.00	13.07	12.16	12.22	12.22	qfq	17,539,540	220,077,452	-5.42%
2025-02-17	13.01	13.52	12.68	12.92	12.92	qfq	24,389,400	318,652,740	2.30%
2025-02-14	12.68	12.78	12.33	12.63	12.63	qfq	11,404,000	143,321,675	0.56%
2025-02-13	12.81	12.83	12.44	12.56	12.56	qfq	11,353,900	142,753,436	-1.26%
2025-02-12	12.74	12.95	12.53	12.72	12.72	qfq	15,864,977	201,510,938	0.32%
2025-02-11	12.82	12.99	12.51	12.68	12.68	qfq	20,787,800	263,955,745	-1.01%
2025-02-10	13.26	13.40	12.50	12.81	12.81	qfq	34,003,723	434,274,913	-4.97%
2025-02-07	12.40	13.48	12.32	13.48	13.48	qfq	35,724,240	470,098,322	10.04%
2025-02-06	12.01	12.40	12.00	12.25	12.25	qfq	14,063,000	172,287,095	3.03%
2025-02-05	11.70	12.05	11.49	11.89	11.89	qfq	9,370,900	110,469,509	4.39%
2025-01-27	11.80	11.94	11.38	11.39	11.39	qfq	6,722,700	77,983,994	-2.82%
2025-01-24	11.41	11.74	11.32	11.72	11.72	qfq	5,488,900	63,367,155	2.63%
2025-01-23	11.40	11.69	11.33	11.42	11.42	qfq	7,659,200	88,122,704	1.51%
2025-01-22	11.40	11.44	11.12	11.25	11.25	qfq	3,602,200	40,569,710	-1.66%
2025-01-21	11.71	11.95	11.33	11.44	11.44	qfq	6,933,100	79,989,398	-1.80%
2025-01-20	11.51	11.70	11.36	11.65	11.65	qfq	5,723,692	66,308,579	2.19%
2025-01-17	11.33	11.49	11.20	11.40	11.40	qfq	4,167,700	47,274,565	-0.35%
2025-01-16	11.42	11.66	11.27	11.44	11.44	qfq	5,081,900	58,215,298	0.88%
2025-01-15	11.45	11.54	11.20	11.34	11.34	qfq	5,289,200	60,072,896	0.00%
2025-01-14	10.91	11.34	10.91	11.34	11.34	qfq	6,795,800	76,085,507	4.81%
2025-01-13	10.65	10.84	10.21	10.82	10.82	qfq	4,454,500	47,212,124	1.41%
2025-01-10	10.97	11.34	10.65	10.67	10.67	qfq	5,592,800	61,564,963	-3.70%
2025-01-09	10.82	11.22	10.69	11.08	11.08	qfq	5,787,300	63,919,920	2.03%
2025-01-08	10.85	10.97	10.47	10.86	10.86	qfq	5,167,200	55,519,934	-0.18%
2025-01-07	10.60	10.88	10.56	10.88	10.88	qfq	5,083,300	54,375,443	2.93%
2025-01-06	10.60	10.78	10.19	10.57	10.57	qfq	5,642,200	59,522,385	-1.31%
2025-01-03	11.51	11.60	10.64	10.71	10.71	qfq	9,654,600	106,144,847	-6.46%
2025-01-02	11.44	11.85	11.27	11.45	11.45	qfq	8,444,000	97,728,517	0.09%
2024-12-31	11.76	11.98	11.35	11.44	11.44	qfq	6,394,500	74,228,270	-2.80%
2024-12-30	11.65	11.87	11.24	11.77	11.77	qfq	7,228,300	83,921,598	0.17%
2024-12-27	11.57	11.89	11.51	11.75	11.75	qfq	7,495,600	88,314,565	1.38%
2024-12-26	11.29	11.79	11.29	11.59	11.59	qfq	7,717,000	89,340,370	2.29%
2024-12-25	11.71	11.76	11.03	11.33	11.33	qfq	10,087,100	113,867,079	-3.41%
2024-12-24	11.86	12.02	11.50	11.73	11.73	qfq	9,857,400	115,247,436	-0.85%
2024-12-23	13.06	13.14	11.81	11.83	11.83	qfq	19,985,300	244,172,999	-9.83%
2024-12-20	13.20	13.39	13.00	13.12	13.12	qfq	12,089,712	159,206,220	0.77%
2024-12-19	13.01	13.18	12.59	13.02	13.02	qfq	18,881,378	243,149,665	-2.11%
2024-12-18	13.13	13.55	12.80	13.30	13.30	qfq	25,090,037	332,168,529	-1.85%
2024-12-17	15.10	15.39	13.40	13.55	13.55	qfq	38,846,600	566,986,360	-7.89%
2024-12-16	15.38	15.63	14.56	14.71	14.71	qfq	45,776,579	684,895,465	-4.48%
2024-12-13	13.92	15.40	13.88	15.40	15.40	qfq	32,344,167	483,866,949	10.00%
2024-12-12	13.88	14.10	13.71	14.00	14.00	qfq	8,585,900	119,517,658	0.86%
2024-12-11	13.75	13.88	13.60	13.88	13.88	qfq	7,549,000	103,703,412	1.46%
2024-12-10	14.19	14.19	13.66	13.68	13.68	qfq	13,222,600	183,598,625	-1.01%
2024-12-09	13.91	14.05	13.53	13.82	13.82	qfq	14,392,238	198,728,151	1.69%
2024-12-06	13.50	13.67	13.25	13.59	13.59	qfq	10,061,300	135,926,659	1.80%
2024-12-05	12.88	13.42	12.84	13.35	13.35	qfq	9,920,100	131,110,241	4.30%
2024-12-04	13.22	13.22	12.73	12.80	12.80	qfq	8,360,700	108,109,440	-3.32%
2024-12-03	13.30	13.50	13.02	13.24	13.24	qfq	9,460,000	125,074,636	-1.19%
2024-12-02	13.28	13.50	13.12	13.40	13.40	qfq	12,615,300	168,295,076	0.75%
2024-11-29	13.15	13.76	12.78	13.30	13.30	qfq	17,441,500	231,620,116	1.45%
2024-11-28	13.25	13.67	13.07	13.11	13.11	qfq	14,310,200	190,029,020	-1.80%
2024-11-27	13.00	13.46	12.73	13.35	13.35	qfq	17,111,098	224,478,342	4.05%
2024-11-26	12.68	13.29	12.62	12.83	12.83	qfq	13,664,900	177,487,991	1.18%
2024-11-25	12.37	12.70	12.10	12.68	12.68	qfq	9,312,700	115,917,952	3.51%
2024-11-22	12.71	13.16	12.05	12.25	12.25	qfq	12,785,929	162,865,761	-5.04%
2024-11-21	12.42	12.99	12.41	12.90	12.90	qfq	12,928,100	164,471,231	3.45%
2024-11-20	12.08	12.58	12.05	12.47	12.47	qfq	9,953,864	122,838,304	3.57%
2024-11-19	11.80	12.05	11.60	12.04	12.04	qfq	8,626,437	102,530,103	2.56%
2024-11-18	12.49	12.57	11.63	11.74	11.74	qfq	12,299,800	146,353,086	-5.85%
2024-11-15	12.30	12.88	12.26	12.47	12.47	qfq	14,189,600	179,119,987	0.32%
2024-11-14	13.18	13.18	12.35	12.43	12.43	qfq	23,989,200	306,370,045	-9.27%
2024-11-13	14.26	15.08	13.63	13.70	13.70	qfq	40,605,893	585,076,620	-3.93%
2024-11-12	14.04	14.49	13.80	14.26	14.26	qfq	26,675,800	377,158,803	1.57%
2024-11-11	12.65	14.04	12.55	14.04	14.04	qfq	8,772,000	119,834,860	10.03%
2024-11-08	12.85	12.98	12.41	12.76	12.76	qfq	10,089,200	127,709,576	-0.08%
2024-11-07	12.21	12.77	12.11	12.77	12.77	qfq	12,410,200	155,481,265	3.23%
2024-11-06	11.87	12.69	11.82	12.37	12.37	qfq	16,534,000	204,849,193	4.83%
2024-11-05	11.45	11.89	11.38	11.80	11.80	qfq	9,886,100	115,204,603	4.06%
2024-11-04	11.02	11.36	11.01	11.34	11.34	qfq	6,034,800	67,737,066	2.16%
2024-11-01	11.74	11.95	11.08	11.10	11.10	qfq	9,701,100	110,138,999	-5.45%
2024-10-31	11.80	11.87	11.53	11.74	11.74	qfq	8,844,100	103,636,483	0.00%
2024-10-30	11.24	11.87	11.09	11.74	11.74	qfq	14,742,016	169,970,690	3.99%
2024-10-29	11.88	12.03	11.27	11.29	11.29	qfq	13,179,500	153,013,916	-2.50%
2024-10-28	11.27	11.68	11.17	11.58	11.58	qfq	9,677,900	110,970,005	3.76%
2024-10-25	10.88	11.17	10.88	11.16	11.16	qfq	5,118,400	56,770,787	2.57%
2024-10-24	10.85	10.94	10.78	10.88	10.88	qfq	3,503,200	38,044,495	-0.27%
2024-10-23	11.15	11.18	10.86	10.91	10.91	qfq	5,917,000	65,246,022	-1.89%
2024-10-22	11.16	11.34	11.03	11.12	11.12	qfq	6,270,200	70,119,187	0.54%
2024-10-21	10.76	11.19	10.76	11.06	11.06	qfq	8,632,500	95,041,696	3.36%
2024-10-18	10.64	10.91	10.51	10.70	10.70	qfq	6,491,229	69,629,437	0.56%
2024-10-17	10.65	10.94	10.58	10.64	10.64	qfq	4,837,700	52,047,201	0.47%
2024-10-16	10.40	10.65	10.30	10.59	10.59	qfq	3,945,400	41,576,057	1.15%
2024-10-15	10.66	10.77	10.47	10.47	10.47	qfq	5,753,500	61,065,597	-1.78%
2024-10-14	10.31	10.66	10.18	10.66	10.66	qfq	5,528,600	57,861,617	3.39%
2024-10-11	10.83	10.83	10.18	10.31	10.31	qfq	6,607,900	69,124,205	-4.80%
2024-10-10	10.80	11.04	10.47	10.83	10.83	qfq	8,545,100	92,134,156	0.09%
2024-10-09	11.91	11.91	10.82	10.82	10.82	qfq	10,277,200	114,603,528	-9.98%
2024-10-08	12.65	12.78	11.50	12.02	12.02	qfq	19,637,900	237,538,564	3.44%
2024-09-30	11.01	11.71	10.77	11.62	11.62	qfq	12,609,112	142,104,635	9.01%
2024-09-27	10.41	10.85	10.33	10.66	10.66	qfq	6,961,300	73,680,074	3.60%
2024-09-26	10.13	10.30	10.02	10.29	10.29	qfq	4,716,900	47,937,334	2.49%
2024-09-25	9.85	10.24	9.85	10.04	10.04	qfq	5,853,000	58,819,382	2.55%
2024-09-24	9.52	9.80	9.46	9.79	9.79	qfq	3,253,820	31,438,860	3.05%
2024-09-23	9.59	9.67	9.45	9.50	9.50	qfq	1,725,400	16,465,344	-0.63%
2024-09-20	9.79	9.79	9.46	9.56	9.56	qfq	2,022,420	19,392,988	-1.34%
2024-09-19	9.39	9.77	9.39	9.69	9.69	qfq	2,906,500	27,983,468	3.64%
2024-09-18	9.47	9.60	9.14	9.35	9.35	qfq	2,657,200	24,721,577	-1.79%
2024-09-13	9.66	9.70	9.48	9.52	9.52	qfq	2,014,900	19,249,515	-1.55%
2024-09-12	9.93	9.93	9.64	9.67	9.67	qfq	2,414,900	23,536,420	-1.23%
2024-09-11	9.92	9.96	9.74	9.79	9.79	qfq	2,820,700	27,683,224	-1.31%
2024-09-10	9.61	9.97	9.61	9.92	9.92	qfq	5,466,900	53,817,606	3.23%
2024-09-09	9.46	9.65	9.35	9.61	9.61	qfq	2,905,200	27,730,293	1.37%
2024-09-06	9.68	9.74	9.43	9.48	9.48	qfq	2,355,700	22,446,812	-2.07%
2024-09-05	9.58	9.70	9.50	9.68	9.68	qfq	1,994,700	19,195,586	1.79%
2024-09-04	9.38	9.58	9.37	9.51	9.51	qfq	2,418,900	22,965,690	-0.52%
2024-09-03	9.57	9.73	9.51	9.56	9.56	qfq	2,523,680	24,223,395	-0.10%
2024-09-02	9.73	9.89	9.57	9.57	9.57	qfq	3,047,000	29,561,428	-1.24%
2024-08-30	9.43	9.88	9.40	9.69	9.69	qfq	3,934,800	38,132,996	2.43%
2024-08-29	9.48	9.61	9.34	9.46	9.46	qfq	3,675,800	34,869,338	-0.94%
2024-08-28	9.07	9.60	9.05	9.55	9.55	qfq	4,166,920	39,137,772	3.47%
2024-08-27	9.44	9.54	9.20	9.23	9.23	qfq	2,606,900	24,443,657	-2.33%
2024-08-26	9.30	9.52	9.18	9.45	9.45	qfq	2,759,900	26,021,277	1.72%
2024-08-23	9.39	9.42	9.08	9.29	9.29	qfq	3,378,700	31,319,813	-1.06%
2024-08-22	9.65	9.77	9.38	9.39	9.39	qfq	3,334,800	31,695,194	-3.10%
2024-08-21	9.82	9.95	9.67	9.69	9.69	qfq	2,434,600	23,845,862	-1.32%
2024-08-20	10.08	10.10	9.79	9.82	9.82	qfq	2,828,200	27,971,539	-2.09%
2024-08-19	10.06	10.20	9.96	10.03	10.03	qfq	2,515,500	25,326,458	-0.30%
2024-08-16	10.26	10.26	10.05	10.06	10.06	qfq	2,567,700	25,989,016	-1.37%
2024-08-15	10.05	10.35	9.90	10.20	10.20	qfq	4,262,200	43,279,434	1.90%
2024-08-14	9.98	10.09	9.85	10.01	10.01	qfq	3,194,800	31,880,695	0.81%
2024-08-13	9.92	9.98	9.71	9.93	9.93	qfq	2,613,500	25,724,500	0.71%
2024-08-12	10.10	10.25	9.82	9.86	9.86	qfq	4,884,300	48,495,932	-2.95%
2024-08-09	10.41	10.54	10.10	10.16	10.16	qfq	4,442,600	45,672,594	-3.15%
2024-08-08	10.34	10.54	10.16	10.49	10.49	qfq	5,171,624	53,736,811	1.65%
2024-08-07	10.49	10.57	10.30	10.32	10.32	qfq	5,562,600	57,827,471	-1.71%
2024-08-06	10.12	10.54	10.07	10.50	10.50	qfq	9,480,600	97,838,530	3.86%
2024-08-05	10.68	10.84	10.07	10.11	10.11	qfq	10,749,100	112,074,918	0.30%
2024-08-02	10.27	10.37	10.05	10.08	10.08	qfq	3,688,738	37,663,649	-2.23%
2024-08-01	10.38	10.52	10.25	10.31	10.31	qfq	3,466,800	35,893,453	-0.67%
2024-07-31	10.07	10.44	10.03	10.38	10.38	qfq	4,660,300	47,916,830	3.08%
2024-07-30	9.91	10.12	9.91	10.07	10.07	qfq	3,594,300	36,090,033	1.00%
2024-07-29	10.14	10.19	9.94	9.97	9.97	qfq	3,945,412	39,571,012	-2.16%
2024-07-26	9.92	10.20	9.87	10.19	10.19	qfq	3,622,300	36,404,617	2.83%
2024-07-25	9.67	10.08	9.57	9.91	9.91	qfq	3,277,800	32,217,923	1.95%
2024-07-24	10.10	10.12	9.71	9.72	9.72	qfq	3,067,412	30,241,821	-2.99%
2024-07-23	10.28	10.43	9.99	10.02	10.02	qfq	3,306,800	33,729,184	-2.53%
2024-07-22	9.89	10.34	9.89	10.28	10.28	qfq	4,128,500	42,061,582	2.90%
2024-07-19	9.78	10.00	9.74	9.99	9.99	qfq	2,876,900	28,507,920	1.63%
2024-07-18	9.83	9.84	9.38	9.83	9.83	qfq	4,091,700	39,286,669	0.10%
2024-07-17	9.90	10.05	9.82	9.82	9.82	qfq	2,720,300	26,912,122	-1.41%
2024-07-16	9.99	10.13	9.85	9.96	9.96	qfq	2,998,400	29,842,586	-0.40%
2024-07-15	10.23	10.28	9.99	10.00	10.00	qfq	3,007,700	30,262,101	-2.15%
2024-07-12	10.30	10.47	10.20	10.22	10.22	qfq	3,550,100	36,671,581	-0.87%
2024-07-11	10.04	10.35	10.04	10.31	10.31	qfq	3,953,800	40,504,887	2.89%
2024-07-10	10.03	10.26	9.96	10.02	10.02	qfq	3,244,900	32,746,531	-0.89%
2024-07-09	10.10	10.15	9.68	10.11	10.11	qfq	3,890,700	38,686,352	0.90%
2024-07-08	10.24	10.33	9.98	10.02	10.02	qfq	3,496,088	35,302,932	-3.19%
2024-07-05	10.13	10.40	9.86	10.35	10.35	qfq	4,070,600	41,703,659	2.17%
2024-07-04	10.51	10.60	10.10	10.13	10.13	qfq	3,738,188	38,356,954	-4.07%
2024-07-03	10.70	10.91	10.51	10.56	10.56	qfq	3,949,400	42,182,539	-1.03%
2024-07-02	10.64	10.77	10.50	10.67	10.67	qfq	2,870,799	30,681,898	0.28%
2024-07-01	10.53	10.69	10.25	10.64	10.64	qfq	4,683,200	48,863,948	2.31%
2024-06-28	10.52	10.74	10.36	10.40	10.40	qfq	3,956,816	41,741,769	-2.07%
2024-06-27	10.66	10.92	10.60	10.62	10.62	qfq	3,977,600	42,796,774	-0.93%
2024-06-26	10.09	10.77	9.97	10.72	10.72	qfq	4,857,600	50,673,135	6.24%
2024-06-25	9.95	10.26	9.95	10.09	10.09	qfq	3,323,000	33,740,165	0.40%
2024-06-24	10.47	10.50	9.97	10.05	10.05	qfq	4,533,800	45,977,075	-4.92%
2024-06-21	10.35	10.62	10.35	10.57	10.57	qfq	2,471,400	25,943,688	-0.09%
2024-06-20	10.83	10.91	10.56	10.58	10.58	qfq	3,451,200	36,781,886	-2.76%
2024-06-19	10.80	11.04	10.80	10.88	10.88	qfq	3,556,400	38,800,283	0.09%
2024-06-18	10.66	10.90	10.50	10.87	10.87	qfq	3,194,786	34,431,701	2.35%
2024-06-17	10.70	10.81	10.54	10.62	10.62	qfq	3,045,100	32,493,896	-1.03%
2024-06-14	10.75	10.90	10.43	10.73	10.73	qfq	5,977,700	63,683,489	0.56%
2024-06-13	10.93	11.07	10.60	10.67	10.67	qfq	4,521,100	48,754,712	-2.11%
2024-06-12	10.53	10.97	10.50	10.90	10.90	qfq	4,327,100	46,853,793	3.42%
2024-06-11	10.55	10.62	10.14	10.54	10.54	qfq	4,766,900	49,536,706	-0.47%
2024-06-07	10.09	10.77	10.09	10.59	10.59	qfq	6,382,300	66,423,520	5.27%
2024-06-06	10.69	10.70	9.84	10.06	10.06	qfq	6,469,500	65,309,190	-5.54%
2024-06-05	10.79	10.86	10.64	10.65	10.65	qfq	3,192,900	34,237,877	-2.47%
2024-06-04	11.50	11.50	10.80	10.92	10.92	qfq	5,526,400	60,588,690	-3.87%
2024-06-03	11.82	11.88	11.28	11.36	11.36	qfq	4,261,200	48,874,550	-1.13%
2024-05-31	11.15	11.54	11.11	11.49	11.49	qfq	4,391,700	49,955,673	3.23%
2024-05-30	11.27	11.35	11.08	11.13	11.13	qfq	2,793,600	31,193,691	-1.33%
2024-05-29	11.23	11.47	11.16	11.28	11.28	qfq	3,696,400	41,802,844	-0.70%
2024-05-28	11.59	11.66	11.33	11.36	11.36	qfq	3,016,000	34,551,109	-2.49%
2024-05-27	11.63	11.71	11.40	11.65	11.65	qfq	3,142,000	36,209,898	1.66%
2024-05-24	11.63	11.80	11.44	11.46	11.46	qfq	3,401,000	39,409,142	-2.30%
2024-05-23	11.97	12.03	11.68	11.73	11.73	qfq	4,329,900	51,219,299	-2.66%
2024-05-22	12.22	12.24	12.01	12.05	12.05	qfq	3,737,700	45,194,826	0.33%
2024-05-21	12.10	12.25	11.96	12.01	12.01	qfq	3,792,000	45,855,482	-0.83%
2024-05-20	12.27	12.32	12.08	12.11	12.11	qfq	4,665,900	56,806,984	-0.82%
2024-05-17	12.04	12.31	11.88	12.21	12.21	qfq	6,042,500	73,247,929	1.58%
2024-05-16	11.92	12.20	11.92	12.02	12.02	qfq	5,700,000	68,839,551	1.09%
2024-05-15	12.06	12.24	11.86	11.89	11.89	qfq	4,946,300	59,668,380	-0.50%
2024-05-14	11.74	12.03	11.72	11.95	11.95	qfq	5,154,832	61,385,947	2.66%
2024-05-13	12.30	12.31	11.60	11.64	11.64	qfq	8,252,232	97,816,234	-5.83%
2024-05-10	12.36	12.74	12.34	12.36	12.36	qfq	7,116,568	88,994,467	-1.12%
2024-05-09	12.12	12.60	12.12	12.50	12.50	qfq	8,215,218	101,752,486	1.46%
2024-05-08	12.22	13.12	11.92	12.32	12.32	qfq	12,352,115	154,770,284	0.24%
2024-05-07	12.21	12.40	12.12	12.29	12.29	qfq	5,658,106	69,510,924	1.74%
2024-05-06	12.02	12.20	11.97	12.08	12.08	qfq	5,586,599	67,440,240	1.51%
2024-04-30	11.92	12.08	11.64	11.90	11.90	qfq	5,894,490	69,937,290	-0.17%
2024-04-29	11.46	12.01	11.46	11.92	11.92	qfq	6,666,000	79,080,187	3.03%
2024-04-26	11.52	11.85	11.36	11.57	11.57	qfq	8,383,600	97,521,465	4.05%
2024-04-25	11.17	11.31	10.97	11.12	11.12	qfq	5,973,685	66,694,725	-0.45%
2024-04-24	10.43	11.29	10.38	11.17	11.17	qfq	9,094,285	99,437,808	6.99%
2024-04-23	10.25	10.61	10.23	10.44	10.44	qfq	5,864,100	61,303,918	3.06%
2024-04-22	10.50	10.57	9.95	10.13	10.13	qfq	5,120,900	52,371,076	-2.22%
2024-04-19	10.50	10.58	10.26	10.36	10.36	qfq	5,390,000	55,958,551	-2.08%
2024-04-18	10.33	10.82	10.10	10.58	10.58	qfq	8,884,554	93,224,107	0.95%
2024-04-17	9.47	10.48	9.46	10.48	10.48	qfq	10,287,433	105,190,291	7.49%
2024-04-16	10.25	10.32	9.75	9.75	9.75	qfq	6,585,602	65,117,569	-9.97%
2024-04-15	11.75	11.85	10.83	10.83	10.83	qfq	10,703,097	118,529,163	-9.98%
2024-04-12	12.43	12.59	11.99	12.03	12.03	qfq	6,829,300	83,321,640	-3.22%
2024-04-11	12.25	12.91	12.05	12.43	12.43	qfq	6,436,200	80,420,339	0.40%
2024-04-10	13.30	13.30	12.01	12.38	12.38	qfq	12,453,300	156,752,167	-7.06%
2024-04-09	13.14	13.38	13.00	13.32	13.32	qfq	6,944,531	91,701,951	1.37%
2024-04-08	13.58	13.65	13.07	13.14	13.14	qfq	9,708,948	128,717,404	-3.95%
2024-04-03	13.74	14.20	13.36	13.68	13.68	qfq	14,149,245	193,620,769	-2.08%
2024-04-02	13.79	14.20	13.49	13.97	13.97	qfq	22,206,353	308,048,787	1.67%
2024-04-01	13.10	14.10	13.06	13.74	13.74	qfq	23,215,333	320,140,547	7.18%
2024-03-29	12.99	12.99	12.57	12.82	12.82	qfq	7,011,600	89,370,205	-0.54%
2024-03-28	12.41	13.08	12.41	12.89	12.89	qfq	9,423,900	121,350,829	2.38%
2024-03-27	13.33	13.45	12.57	12.59	12.59	qfq	11,082,700	142,824,529	-6.32%
2024-03-26	13.40	13.90	13.15	13.44	13.44	qfq	13,697,200	184,247,778	-0.59%
2024-03-25	14.29	14.50	13.50	13.52	13.52	qfq	13,301,816	184,441,577	-5.39%
2024-03-22	14.43	14.75	13.70	14.29	14.29	qfq	19,464,800	277,701,820	-1.11%
2024-03-21	14.99	15.20	14.38	14.45	14.45	qfq	27,733,998	407,975,343	-3.09%
2024-03-20	13.50	14.91	13.50	14.91	14.91	qfq	21,302,600	307,049,401	10.04%
2024-03-19	13.56	13.75	13.50	13.55	13.55	qfq	8,293,095	112,924,939	-0.29%
2024-03-18	13.35	13.63	13.15	13.59	13.59	qfq	10,403,736	140,006,376	1.80%
2024-03-15	13.20	13.47	13.05	13.35	13.35	qfq	9,785,299	129,846,110	0.68%
2024-03-14	13.36	13.76	13.08	13.26	13.26	qfq	12,309,179	163,796,985	-1.27%
2024-03-13	13.80	14.04	13.31	13.43	13.43	qfq	19,585,143	266,929,305	-1.03%
2024-03-12	12.98	13.69	12.98	13.57	13.57	qfq	20,156,943	269,454,375	6.35%
2024-03-11	12.54	12.78	12.26	12.76	12.76	qfq	8,288,800	103,829,193	1.43%
2024-03-08	12.40	12.71	12.10	12.58	12.58	qfq	8,796,100	109,637,229	2.53%
2024-03-07	12.67	12.85	12.18	12.27	12.27	qfq	9,000,800	112,440,239	-3.08%
2024-03-06	12.55	12.93	12.39	12.66	12.66	qfq	8,930,400	113,086,957	0.08%
2024-03-05	12.80	13.05	12.55	12.65	12.65	qfq	11,025,069	141,315,059	-1.94%
2024-03-04	13.07	13.16	12.36	12.90	12.90	qfq	12,190,900	155,665,432	-1.75%
2024-03-01	12.56	13.31	12.34	13.13	13.13	qfq	15,111,900	193,503,067	4.79%
2024-02-29	11.73	12.63	11.34	12.53	12.53	qfq	14,436,200	176,962,734	3.38%
2024-02-28	13.50	13.73	12.12	12.12	12.12	qfq	20,455,500	264,486,265	-10.02%
2024-02-27	12.66	13.50	12.54	13.47	13.47	qfq	13,946,500	183,009,353	5.56%
2024-02-26	12.60	13.26	12.17	12.76	12.76	qfq	15,654,012	198,687,846	0.87%
2024-02-23	12.12	12.75	11.80	12.65	12.65	qfq	16,451,000	202,043,286	6.57%
2024-02-22	11.10	11.87	11.10	11.87	11.87	qfq	15,098,400	174,728,061	6.74%
2024-02-21	10.70	11.76	10.57	11.12	11.12	qfq	18,406,500	205,858,060	1.28%
2024-02-20	10.44	11.25	10.13	10.98	10.98	qfq	19,238,469	204,990,958	4.08%
2024-02-19	9.98	10.64	9.93	10.55	10.55	qfq	23,291,600	239,475,782	8.76%
2024-02-08	9.00	9.85	8.45	9.70	9.70	qfq	22,043,709	202,213,140	6.71%
2024-02-07	10.20	10.26	9.09	9.09	9.09	qfq	19,773,969	182,325,459	-10.00%
2024-02-06	10.10	10.80	10.05	10.10	10.10	qfq	17,019,104	172,916,651	-9.58%
2024-02-05	12.25	12.36	11.17	11.17	11.17	qfq	6,658,400	75,186,683	-9.99%
2024-02-02	13.13	13.68	11.84	12.41	12.41	qfq	8,690,605	111,252,514	-5.27%
2024-02-01	13.50	13.63	12.61	13.10	13.10	qfq	10,005,500	130,850,960	-1.36%
2024-01-31	13.93	15.00	13.23	13.28	13.28	qfq	12,292,800	172,232,163	-3.56%
2024-01-30	14.56	14.57	13.76	13.77	13.77	qfq	6,254,600	88,215,401	-5.56%
2024-01-29	15.45	15.48	14.50	14.58	14.58	qfq	10,344,800	153,696,621	-6.00%
2024-01-26	15.76	16.16	15.41	15.51	15.51	qfq	17,207,000	271,105,850	-0.70%
2024-01-25	14.18	15.62	14.02	15.62	15.62	qfq	9,535,900	141,475,363	10.00%
2024-01-24	14.20	14.45	13.60	14.20	14.20	qfq	7,815,600	109,481,629	0.14%
2024-01-23	14.15	14.38	13.65	14.18	14.18	qfq	8,945,500	124,819,570	0.14%
2024-01-22	15.32	15.70	13.98	14.16	14.16	qfq	10,365,900	154,103,122	-7.57%
2024-01-19	15.50	16.15	15.32	15.32	15.32	qfq	7,459,000	117,231,281	-1.48%
2024-01-18	15.50	15.68	14.90	15.55	15.55	qfq	7,686,300	117,206,410	0.06%
2024-01-17	16.02	16.23	15.40	15.54	15.54	qfq	5,086,900	80,427,440	-2.20%
2024-01-16	16.18	16.36	15.61	15.89	15.89	qfq	6,429,600	101,917,912	-1.91%
2024-01-15	16.20	16.60	16.12	16.20	16.20	qfq	6,434,100	105,315,221	-0.67%
2024-01-12	17.15	17.58	16.26	16.31	16.31	qfq	9,292,800	154,769,850	-5.72%
2024-01-11	16.72	17.48	16.62	17.30	17.30	qfq	6,744,200	115,866,682	3.22%
2024-01-10	17.35	17.35	16.60	16.76	16.76	qfq	9,001,400	151,436,654	-3.12%
2024-01-09	17.01	17.56	17.00	17.30	17.30	qfq	6,873,700	118,656,038	1.47%
2024-01-08	17.27	17.55	16.95	17.05	17.05	qfq	6,565,700	113,036,970	-1.73%
2024-01-05	18.00	18.13	17.12	17.35	17.35	qfq	8,681,600	152,922,384	-3.66%
2024-01-04	18.28	18.33	17.61	18.01	18.01	qfq	7,078,838	126,860,325	-1.04%
2024-01-03	18.04	18.86	17.76	18.20	18.20	qfq	11,626,000	211,779,299	0.00%
2024-01-02	18.72	19.17	18.14	18.20	18.20	qfq	12,871,066	237,385,532	-4.21%
2023-12-29	18.33	19.08	17.74	19.00	19.00	qfq	23,201,434	427,526,459	5.61%
2023-12-28	16.29	17.99	15.90	17.99	17.99	qfq	14,749,066	250,989,086	10.03%
2023-12-27	16.71	16.98	16.20	16.35	16.35	qfq	11,614,708	190,743,368	-2.10%
2023-12-26	17.50	17.70	16.62	16.70	16.70	qfq	13,158,500	222,717,059	-4.73%
2023-12-25	17.59	18.85	17.40	17.53	17.53	qfq	16,837,100	302,298,894	-2.39%
2023-12-22	19.90	20.08	17.96	17.96	17.96	qfq	26,836,500	507,656,784	-10.02%
2023-12-21	19.62	20.70	19.42	19.96	19.96	qfq	24,093,607	481,458,717	-2.30%
2023-12-20	22.22	22.86	20.25	20.43	20.43	qfq	37,224,422	804,718,921	-7.09%
2023-12-19	20.89	22.15	20.24	21.99	21.99	qfq	40,484,917	866,093,076	5.57%
2023-12-18	20.70	21.99	20.16	20.83	20.83	qfq	38,502,176	813,918,233	0.73%
2023-12-15	20.19	20.88	19.50	20.68	20.68	qfq	35,189,788	717,311,034	3.92%
2023-12-14	19.60	21.11	19.46	19.90	19.90	qfq	26,382,608	536,963,269	-1.34%
2023-12-13	20.41	21.17	19.71	20.17	20.17	qfq	36,539,262	744,494,499	-4.77%
2023-12-12	20.30	22.15	19.86	21.18	21.18	qfq	50,223,162	1,055,566,737	4.85%
2023-12-11	19.20	20.80	19.08	20.20	20.20	qfq	53,993,422	1,074,078,732	6.82%
2023-12-08	21.45	21.45	18.82	18.91	18.91	qfq	54,802,629	1,081,655,874	-8.20%
2023-12-07	20.51	20.60	20.49	20.60	20.60	qfq	10,363,000	213,299,613	9.98%
2023-12-06	17.15	18.73	16.66	18.73	18.73	qfq	18,877,433	339,668,978	9.98%
2023-12-05	17.57	17.76	17.00	17.03	17.03	qfq	10,460,700	180,507,448	-3.57%
2023-12-04	17.71	18.05	17.49	17.66	17.66	qfq	14,829,300	263,385,477	-1.45%
2023-12-01	16.37	17.92	16.26	17.92	17.92	qfq	14,087,000	243,991,864	10.01%
2023-11-30	16.72	17.05	16.10	16.29	16.29	qfq	5,543,700	91,147,688	-2.22%
2023-11-29	16.42	17.17	16.26	16.66	16.66	qfq	9,583,490	161,018,593	1.34%
2023-11-28	16.20	16.70	15.88	16.44	16.44	qfq	5,010,513	81,852,989	0.86%
2023-11-27	16.73	16.85	16.14	16.30	16.30	qfq	5,980,700	97,606,454	-2.57%
2023-11-24	17.08	17.42	16.59	16.73	16.73	qfq	7,663,500	129,314,795	-2.45%
2023-11-23	17.35	17.40	16.82	17.15	17.15	qfq	6,708,621	113,912,779	-1.44%
2023-11-22	17.78	17.97	17.30	17.40	17.40	qfq	8,013,721	140,575,107	-1.58%
2023-11-21	17.49	18.61	17.40	17.68	17.68	qfq	15,166,000	273,214,655	1.14%
2023-11-20	16.60	17.80	16.54	17.48	17.48	qfq	13,294,700	229,983,717	5.30%
2023-11-17	16.33	16.69	16.22	16.60	16.60	qfq	5,967,700	98,538,036	1.34%
2023-11-16	16.25	16.57	16.13	16.38	16.38	qfq	3,702,700	60,725,393	0.37%
2023-11-15	16.67	16.83	16.24	16.32	16.32	qfq	4,966,900	81,392,949	-1.39%
2023-11-14	16.60	16.65	16.26	16.55	16.55	qfq	7,003,800	115,139,889	-0.12%
2023-11-13	16.10	16.95	16.10	16.57	16.57	qfq	7,741,900	128,901,362	2.92%
2023-11-10	16.56	16.64	16.01	16.10	16.10	qfq	5,456,121	88,393,614	-3.07%
2023-11-09	16.80	17.25	16.45	16.61	16.61	qfq	5,327,800	89,219,703	-1.60%
2023-11-08	16.36	16.96	16.32	16.88	16.88	qfq	8,731,300	146,388,373	2.86%
2023-11-07	16.70	16.70	16.15	16.41	16.41	qfq	7,063,000	115,547,982	-1.32%
2023-11-06	16.12	16.80	16.12	16.63	16.63	qfq	8,679,800	143,689,439	3.16%
2023-11-03	16.10	16.42	15.70	16.12	16.12	qfq	6,055,800	97,168,670	0.12%
2023-11-02	15.91	16.59	15.91	16.10	16.10	qfq	7,709,100	125,270,329	1.07%
2023-11-01	15.87	16.45	15.78	15.93	15.93	qfq	7,810,913	125,798,227	0.13%
2023-10-31	16.16	16.60	15.53	15.91	15.91	qfq	12,227,900	195,882,118	-2.27%
2023-10-30	15.16	16.66	15.02	16.28	16.28	qfq	12,238,160	196,058,028	7.39%
2023-10-27	15.10	15.27	14.92	15.16	15.16	qfq	3,244,000	48,963,549	-0.79%
2023-10-26	15.32	15.49	15.16	15.28	15.28	qfq	2,699,200	41,343,533	-1.23%
2023-10-25	15.32	15.65	15.16	15.47	15.47	qfq	4,606,019	70,892,408	1.38%
2023-10-24	14.61	15.42	14.61	15.26	15.26	qfq	8,810,000	133,471,412	5.31%
2023-10-23	15.10	15.29	14.38	14.49	14.49	qfq	6,695,600	98,634,709	-4.73%
2023-10-20	15.61	15.65	15.18	15.21	15.21	qfq	3,858,921	59,162,219	-1.93%
2023-10-19	15.51	15.85	15.40	15.51	15.51	qfq	2,948,700	46,093,696	0.06%
2023-10-18	15.60	15.75	15.23	15.50	15.50	qfq	5,184,648	80,346,701	-0.64%
2023-10-17	15.69	16.00	15.55	15.60	15.60	qfq	5,742,900	90,395,625	-0.64%
2023-10-16	15.78	15.96	15.58	15.70	15.70	qfq	3,241,300	50,967,198	-1.13%
2023-10-13	16.30	16.37	15.81	15.88	15.88	qfq	3,952,000	62,980,863	-1.79%
2023-10-12	16.44	16.71	16.07	16.17	16.17	qfq	4,110,300	66,760,320	-1.64%
2023-10-11	16.11	16.85	15.97	16.44	16.44	qfq	5,113,000	84,134,494	2.05%
2023-10-10	16.05	16.60	16.05	16.11	16.11	qfq	3,879,800	63,102,087	0.37%
2023-10-09	16.66	16.67	15.93	16.05	16.05	qfq	4,530,200	72,907,928	-3.66%
2023-09-28	16.55	17.00	16.51	16.66	16.66	qfq	4,330,853	72,889,763	1.46%
2023-09-27	16.62	16.95	16.42	16.42	16.42	qfq	5,083,953	84,773,974	-1.44%
2023-09-26	16.40	17.05	16.23	16.66	16.66	qfq	6,491,800	108,260,347	2.40%
2023-09-25	17.00	17.08	16.14	16.27	16.27	qfq	5,172,900	84,934,518	-4.29%
2023-09-22	16.23	17.05	16.23	17.00	17.00	qfq	6,655,410	111,552,262	4.29%
2023-09-21	16.57	16.70	16.20	16.30	16.30	qfq	4,249,000	69,597,422	-1.63%
2023-09-20	16.54	16.85	16.42	16.57	16.57	qfq	4,570,800	76,247,512	0.06%
2023-09-19	17.06	17.16	16.52	16.56	16.56	qfq	5,612,100	93,758,913	-3.66%
2023-09-18	16.80	17.33	16.64	17.19	17.19	qfq	5,587,800	95,938,751	2.08%
2023-09-15	16.73	17.05	16.68	16.84	16.84	qfq	4,400,600	74,352,112	0.60%
2023-09-14	16.74	16.88	16.48	16.74	16.74	qfq	4,241,400	70,581,719	-0.18%
2023-09-13	17.11	17.19	16.57	16.77	16.77	qfq	4,034,600	67,936,990	-2.04%
2023-09-12	17.61	17.69	17.08	17.12	17.12	qfq	4,512,900	77,818,525	-2.89%
2023-09-11	17.07	17.68	17.07	17.63	17.63	qfq	6,847,000	119,458,105	3.52%
2023-09-08	17.36	17.50	16.92	17.03	17.03	qfq	4,214,500	71,977,300	-2.24%
2023-09-07	17.70	18.01	17.35	17.42	17.42	qfq	5,252,500	92,597,358	-1.58%
2023-09-06	17.93	17.97	17.60	17.70	17.70	qfq	4,092,700	72,656,011	-1.50%
2023-09-05	18.39	18.50	17.89	17.97	17.97	qfq	4,647,600	84,215,110	-2.60%
2023-09-04	18.25	18.70	18.11	18.45	18.45	qfq	8,095,100	149,235,638	1.10%
2023-09-01	18.41	18.63	18.05	18.25	18.25	qfq	6,255,105	114,328,451	-0.98%
2023-08-31	18.94	19.10	18.23	18.43	18.43	qfq	8,839,472	162,870,332	-3.76%
2023-08-30	18.73	19.19	18.57	19.15	19.15	qfq	9,123,128	173,080,867	2.13%
2023-08-29	17.51	19.25	17.43	18.75	18.75	qfq	14,159,600	263,143,032	7.14%
2023-08-28	18.61	18.68	17.45	17.50	17.50	qfq	8,560,600	153,092,477	-0.28%
2023-08-25	18.49	18.59	17.40	17.55	17.55	qfq	5,735,500	102,389,052	-4.83%
2023-08-24	18.18	19.20	18.05	18.44	18.44	qfq	7,963,700	148,180,911	1.65%
2023-08-23	18.54	18.72	18.04	18.14	18.14	qfq	4,182,100	76,272,906	-2.73%
2023-08-22	18.28	18.80	18.08	18.65	18.65	qfq	4,940,400	91,352,530	1.97%
2023-08-21	18.02	18.75	18.02	18.29	18.29	qfq	3,289,900	60,624,840	-0.38%
2023-08-18	18.73	19.02	18.23	18.36	18.36	qfq	3,093,800	57,431,203	-2.03%
2023-08-17	18.65	18.88	18.42	18.74	18.74	qfq	3,637,800	67,903,340	0.16%
2023-08-16	18.91	19.29	18.70	18.71	18.71	qfq	3,767,700	71,345,941	-1.94%
2023-08-15	19.49	19.61	18.88	19.08	19.08	qfq	4,595,000	88,092,442	-2.10%
2023-08-14	18.50	19.58	18.29	19.49	19.49	qfq	8,835,047	168,729,542	4.50%
2023-08-11	19.49	19.49	18.58	18.65	18.65	qfq	5,138,000	97,433,974	-1.53%
2023-08-10	18.89	19.27	18.79	18.94	18.94	qfq	3,332,605	63,136,368	-0.11%
2023-08-09	19.40	19.50	18.84	18.96	18.96	qfq	2,984,800	56,995,848	-2.52%
2023-08-08	19.30	19.60	19.16	19.45	19.45	qfq	3,486,600	67,742,867	0.62%
2023-08-07	19.30	19.55	19.05	19.33	19.33	qfq	3,141,200	60,614,896	0.47%
2023-08-04	19.06	19.71	18.95	19.24	19.24	qfq	4,372,800	84,730,405	0.84%
2023-08-03	19.15	19.25	18.87	19.08	19.08	qfq	4,259,000	80,921,984	-0.68%
2023-08-02	19.51	19.51	19.00	19.21	19.21	qfq	3,977,100	76,130,198	-1.13%
2023-08-01	19.58	19.89	19.26	19.43	19.43	qfq	5,376,500	105,190,186	-0.77%
2023-07-31	19.36	19.78	19.15	19.58	19.58	qfq	4,960,500	96,719,998	0.77%
2023-07-28	19.58	19.70	19.25	19.43	19.43	qfq	4,162,000	80,934,230	-1.07%
2023-07-27	19.88	20.04	19.55	19.64	19.64	qfq	4,750,600	93,818,382	-0.81%
2023-07-26	20.80	20.80	19.60	19.80	19.80	qfq	7,130,100	143,348,187	-4.94%
2023-07-25	20.95	21.20	20.76	20.83	20.83	qfq	4,685,200	98,036,141	0.24%
2023-07-24	20.74	21.39	20.46	20.78	20.78	qfq	4,324,512	90,395,852	0.19%
2023-07-21	20.78	21.70	20.68	20.74	20.74	qfq	6,656,417	141,100,144	0.19%
2023-07-20	21.47	21.47	20.50	20.70	20.70	qfq	4,005,800	83,913,527	-3.09%
2023-07-19	21.56	21.96	21.15	21.36	21.36	qfq	3,537,300	76,017,972	-0.74%
2023-07-18	22.40	22.48	21.41	21.52	21.52	qfq	4,751,200	103,081,026	-3.28%