SECURITY DETAIL · RAW DATA

宏川智慧002930.SZ

ASZSECNYSTOCK

最近收盘价8.212026-07-17

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）14,061,342

成交额（元）119,079,345

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-06-18	2025-06-24	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-10	2024-12-16	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-09	cash_dividend	0.25	—	—	—	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	8.54	8.83	8.10	8.21	8.21	qfq	14,061,342	119,079,345	-3.75%
2026-07-16	8.35	8.79	8.19	8.53	8.53	qfq	11,672,088	99,622,494	0.95%
2026-07-15	8.30	8.57	8.28	8.45	8.45	qfq	10,845,024	91,621,714	1.56%
2026-07-14	8.30	8.35	8.06	8.32	8.32	qfq	10,627,789	86,999,891	-0.24%
2026-07-13	8.87	8.98	8.32	8.34	8.34	qfq	13,435,259	114,946,729	-6.82%
2026-07-10	8.99	9.19	8.73	8.95	8.95	qfq	13,017,479	117,223,619	-0.56%
2026-07-09	8.93	9.13	8.78	9.00	9.00	qfq	11,773,320	105,532,522	0.45%
2026-07-08	9.25	9.27	8.96	8.96	8.96	qfq	11,127,568	100,842,310	-3.24%
2026-07-07	9.64	9.76	9.21	9.26	9.26	qfq	13,600,156	128,226,338	-3.94%
2026-07-06	9.91	10.05	9.61	9.64	9.64	qfq	16,948,768	165,880,496	-1.83%
2026-07-03	10.06	10.41	9.80	9.82	9.82	qfq	22,979,186	229,036,138	-1.31%
2026-07-02	10.08	10.60	9.92	9.95	9.95	qfq	39,136,071	398,479,219	-1.68%
2026-07-01	9.64	10.12	9.16	10.12	10.12	qfq	33,831,396	325,110,249	10.00%
2026-06-30	9.39	9.59	8.90	9.20	9.20	qfq	29,740,571	271,836,359	-2.95%
2026-06-29	9.90	10.25	9.27	9.48	9.48	qfq	48,511,521	468,790,055	0.53%
2026-06-26	8.95	9.43	8.40	9.43	9.43	qfq	19,546,831	172,124,494	10.04%
2026-06-25	8.82	8.92	8.55	8.57	8.57	qfq	12,455,304	108,181,102	-3.92%
2026-06-24	9.20	9.39	8.78	8.92	8.92	qfq	11,457,282	102,959,935	-2.30%
2026-06-23	9.11	9.34	9.05	9.13	9.13	qfq	9,687,466	89,291,163	-0.22%
2026-06-22	9.20	9.21	8.79	9.15	9.15	qfq	12,752,563	114,641,451	-1.72%
2026-06-18	9.45	9.50	9.24	9.31	9.31	qfq	7,824,245	73,052,585	-1.27%
2026-06-17	9.63	9.69	9.35	9.43	9.43	qfq	8,375,846	79,309,948	-2.68%
2026-06-16	10.14	10.14	9.60	9.69	9.69	qfq	11,131,597	108,285,053	-3.49%
2026-06-15	10.14	10.14	9.75	10.04	10.04	qfq	14,109,732	140,297,042	1.72%
2026-06-12	9.33	10.09	9.26	9.87	9.87	qfq	19,051,278	184,861,026	7.05%
2026-06-11	9.21	9.42	9.02	9.22	9.22	qfq	9,800,529	90,318,168	-0.65%
2026-06-10	9.64	9.72	9.18	9.28	9.28	qfq	12,342,291	115,656,340	-4.62%
2026-06-09	9.65	9.86	9.52	9.73	9.73	qfq	11,656,715	112,783,556	2.31%
2026-06-08	9.80	10.05	9.39	9.51	9.51	qfq	13,443,900	130,459,396	-4.04%
2026-06-05	9.82	10.14	9.64	9.91	9.91	qfq	16,325,367	161,815,649	1.23%
2026-06-04	10.30	10.32	9.70	9.79	9.79	qfq	15,190,498	150,009,230	-3.74%
2026-06-03	10.52	10.68	10.02	10.17	10.17	qfq	17,532,246	180,134,698	-2.68%
2026-06-02	11.28	11.38	10.30	10.45	10.45	qfq	24,472,241	258,838,771	-7.69%
2026-06-01	11.66	11.69	11.15	11.32	11.32	qfq	15,054,098	170,601,166	-3.66%
2026-05-29	12.43	12.45	11.65	11.75	11.75	qfq	14,192,423	169,329,670	-5.47%
2026-05-28	12.38	12.76	12.30	12.43	12.43	qfq	11,190,466	140,451,877	0.24%
2026-05-27	13.20	13.33	11.97	12.40	12.40	qfq	15,101,660	191,108,610	-6.20%
2026-05-26	13.80	14.02	13.06	13.22	13.22	qfq	12,672,080	169,669,050	-4.69%
2026-05-25	14.15	14.77	13.75	13.87	13.87	qfq	13,193,628	185,956,516	-1.42%
2026-05-22	14.19	14.86	13.31	14.07	14.07	qfq	20,833,734	291,762,025	1.01%
2026-05-21	14.92	15.04	13.85	13.93	13.93	qfq	15,052,832	217,311,530	-7.69%
2026-05-20	14.38	15.33	14.20	15.09	15.09	qfq	22,322,982	331,308,972	4.57%
2026-05-19	14.91	14.91	14.00	14.43	14.43	qfq	15,978,807	229,987,055	-2.37%
2026-05-18	15.30	15.39	14.69	14.78	14.78	qfq	16,013,354	239,379,384	-2.44%
2026-05-15	15.76	15.80	14.94	15.15	15.15	qfq	20,302,975	309,853,404	-4.11%
2026-05-14	16.59	16.79	15.76	15.80	15.80	qfq	26,325,492	424,605,036	-5.11%
2026-05-13	15.88	16.88	15.76	16.65	16.65	qfq	40,432,178	663,566,118	6.25%
2026-05-12	16.25	16.42	15.28	15.67	15.67	qfq	30,848,732	484,693,263	-3.57%
2026-05-11	15.39	16.50	15.26	16.25	16.25	qfq	54,813,334	866,283,659	1.31%
2026-05-08	15.19	16.04	15.11	16.04	16.04	qfq	20,294,031	317,624,162	10.01%
2026-05-07	13.18	14.58	13.04	14.58	14.58	qfq	50,604,390	719,548,307	10.04%
2026-05-06	12.88	13.73	12.75	13.25	13.25	qfq	38,389,383	507,099,288	2.00%
2026-04-30	12.45	13.08	12.28	12.99	12.99	qfq	16,945,113	216,358,122	3.84%
2026-04-29	12.78	12.78	12.33	12.51	12.51	qfq	10,000,138	125,934,702	-0.40%
2026-04-28	12.40	12.73	12.32	12.56	12.56	qfq	8,983,954	113,001,311	1.37%
2026-04-27	12.53	12.81	12.19	12.39	12.39	qfq	9,290,884	115,744,797	-2.36%
2026-04-24	12.85	12.97	12.60	12.69	12.69	qfq	4,883,756	62,216,294	-1.25%
2026-04-23	12.99	12.99	12.73	12.85	12.85	qfq	5,470,066	70,234,533	-1.15%
2026-04-22	13.50	13.50	12.90	13.00	13.00	qfq	9,460,480	123,921,973	-3.70%
2026-04-21	13.79	14.03	13.43	13.50	13.50	qfq	9,196,300	125,099,292	-2.17%
2026-04-20	13.63	14.10	13.35	13.80	13.80	qfq	9,848,786	135,673,046	2.07%
2026-04-17	13.82	13.82	13.34	13.52	13.52	qfq	8,202,310	110,776,983	-2.31%
2026-04-16	13.52	13.99	13.42	13.84	13.84	qfq	9,172,534	126,305,948	2.59%
2026-04-15	13.58	13.74	13.31	13.49	13.49	qfq	4,907,754	66,013,715	-0.15%
2026-04-14	13.30	13.58	13.15	13.51	13.51	qfq	7,416,030	99,362,424	1.58%
2026-04-13	13.25	13.54	13.11	13.30	13.30	qfq	5,988,172	79,364,154	-0.30%
2026-04-10	13.18	13.46	13.10	13.34	13.34	qfq	8,683,144	115,596,426	1.29%
2026-04-09	13.85	13.90	12.78	13.17	13.17	qfq	17,684,022	232,509,143	-5.79%
2026-04-08	13.41	14.17	13.17	13.98	13.98	qfq	21,583,285	296,851,840	5.83%
2026-04-07	13.07	13.57	12.87	13.21	13.21	qfq	8,923,612	117,743,100	1.54%
2026-04-03	13.70	13.88	12.97	13.01	13.01	qfq	8,424,597	111,346,445	-5.04%
2026-04-02	14.00	14.01	13.30	13.70	13.70	qfq	9,008,112	122,108,879	-2.07%
2026-04-01	13.90	14.20	13.79	13.99	13.99	qfq	9,464,844	132,221,971	2.12%
2026-03-31	14.01	14.20	13.66	13.70	13.70	qfq	8,611,786	119,915,729	-2.21%
2026-03-30	14.16	14.30	13.91	14.01	14.01	qfq	8,840,472	123,917,289	-2.44%
2026-03-27	13.30	14.36	13.21	14.36	14.36	qfq	19,333,283	268,472,875	5.51%
2026-03-26	13.57	13.80	13.33	13.61	13.61	qfq	8,419,365	113,886,507	0.07%
2026-03-25	13.10	13.87	13.05	13.60	13.60	qfq	17,156,231	232,498,529	3.82%
2026-03-24	12.89	13.16	12.53	13.10	13.10	qfq	12,621,559	161,934,819	4.13%
2026-03-23	12.61	13.15	12.48	12.58	12.58	qfq	11,279,101	144,083,240	-4.04%
2026-03-20	13.60	13.75	12.77	13.11	13.11	qfq	14,005,740	183,933,517	-2.67%
2026-03-19	13.55	13.80	13.30	13.47	13.47	qfq	9,889,615	133,280,013	-0.22%
2026-03-18	13.56	13.81	13.37	13.50	13.50	qfq	11,470,040	156,148,333	-0.52%
2026-03-17	14.20	14.20	13.47	13.57	13.57	qfq	11,750,000	161,438,208	-3.21%
2026-03-16	14.05	14.40	13.93	14.02	14.02	qfq	11,720,254	165,642,215	-0.14%
2026-03-13	14.15	14.55	13.90	14.04	14.04	qfq	14,678,455	208,189,610	-1.96%
2026-03-12	13.80	14.90	13.65	14.32	14.32	qfq	23,846,543	339,760,067	3.54%
2026-03-11	13.64	14.07	13.45	13.83	13.83	qfq	17,501,956	240,341,354	0.22%
2026-03-10	14.40	14.46	13.57	13.80	13.80	qfq	28,317,981	390,413,619	-5.93%
2026-03-09	13.60	14.67	13.47	14.67	14.67	qfq	22,216,173	315,248,398	9.97%
2026-03-06	13.40	13.62	13.11	13.34	13.34	qfq	10,800,663	144,262,942	-2.13%
2026-03-05	13.59	13.73	13.05	13.63	13.63	qfq	16,461,093	219,930,349	0.59%
2026-03-04	13.25	13.74	13.06	13.55	13.55	qfq	11,947,064	160,802,727	0.74%
2026-03-03	13.65	14.05	13.27	13.45	13.45	qfq	11,699,324	159,056,220	-1.47%
2026-03-02	13.88	14.03	13.55	13.65	13.65	qfq	15,405,785	211,832,208	-1.09%
2026-02-27	13.49	13.82	13.44	13.80	13.80	qfq	11,185,965	152,653,991	1.92%
2026-02-26	13.50	13.69	13.03	13.54	13.54	qfq	13,499,394	180,018,701	0.30%
2026-02-25	13.01	13.50	12.86	13.50	13.50	qfq	17,671,733	235,167,860	4.65%
2026-02-24	13.00	13.08	12.77	12.90	12.90	qfq	7,781,340	100,735,960	0.39%
2026-02-13	12.84	13.01	12.68	12.85	12.85	qfq	7,713,000	99,290,283	0.16%
2026-02-12	12.89	13.10	12.77	12.83	12.83	qfq	5,199,810	66,844,387	-0.08%
2026-02-11	13.20	13.22	12.81	12.84	12.84	qfq	8,033,688	103,620,514	-2.06%
2026-02-10	13.14	13.35	13.04	13.11	13.11	qfq	9,839,043	129,648,347	-0.23%
2026-02-09	12.47	13.16	12.47	13.14	13.14	qfq	16,234,807	211,039,813	6.05%
2026-02-06	12.50	12.58	12.32	12.39	12.39	qfq	10,414,300	129,551,879	-1.59%
2026-02-05	12.79	12.84	12.50	12.59	12.59	qfq	13,923,825	176,151,181	-1.25%
2026-02-04	12.62	12.86	12.41	12.75	12.75	qfq	17,565,731	222,481,638	0.47%
2026-02-03	12.06	12.84	11.99	12.69	12.69	qfq	28,098,227	350,563,712	5.40%
2026-02-02	12.02	12.36	11.85	12.04	12.04	qfq	26,423,800	321,452,477	2.29%
2026-01-30	11.14	11.86	11.00	11.77	11.77	qfq	24,360,122	283,233,560	4.44%
2026-01-29	11.25	11.69	11.18	11.27	11.27	qfq	9,391,800	106,549,755	0.18%
2026-01-28	11.22	11.34	11.12	11.25	11.25	qfq	6,244,357	70,086,037	0.36%
2026-01-27	11.15	11.28	10.95	11.21	11.21	qfq	10,494,212	117,091,519	1.45%
2026-01-26	11.22	11.48	11.01	11.05	11.05	qfq	8,942,550	99,800,663	-1.60%
2026-01-23	11.14	11.36	11.05	11.23	11.23	qfq	9,663,292	108,265,234	1.63%
2026-01-22	11.00	11.25	10.87	11.05	11.05	qfq	12,052,688	133,564,938	1.75%
2026-01-21	10.57	11.10	10.56	10.86	10.86	qfq	12,613,466	137,284,556	2.65%
2026-01-20	10.58	10.75	10.54	10.58	10.58	qfq	7,686,504	81,984,031	-0.19%
2026-01-19	10.54	10.66	10.45	10.60	10.60	qfq	7,801,853	82,397,266	0.28%
2026-01-16	10.73	10.80	10.54	10.57	10.57	qfq	9,271,572	98,701,632	-1.67%
2026-01-15	10.76	10.92	10.69	10.75	10.75	qfq	7,153,846	77,065,826	-0.92%
2026-01-14	10.96	11.03	10.78	10.85	10.85	qfq	9,049,570	98,698,963	-0.73%
2026-01-13	11.14	11.25	10.91	10.93	10.93	qfq	10,269,720	113,614,352	-1.80%
2026-01-12	11.20	11.53	11.07	11.13	11.13	qfq	10,012,148	112,082,820	-0.27%
2026-01-09	10.90	11.35	10.90	11.16	11.16	qfq	8,635,576	96,450,648	2.67%
2026-01-08	10.74	10.91	10.70	10.87	10.87	qfq	4,087,188	44,234,871	0.83%
2026-01-07	10.93	11.00	10.77	10.78	10.78	qfq	6,888,610	74,622,658	-2.09%
2026-01-06	11.17	11.26	10.90	11.01	11.01	qfq	11,935,175	132,042,191	-1.78%
2026-01-05	11.22	11.35	11.11	11.21	11.21	qfq	5,786,773	64,883,947	0.72%
2025-12-31	11.01	11.22	10.90	11.13	11.13	qfq	4,528,188	50,194,314	1.09%
2025-12-30	11.18	11.35	11.01	11.01	11.01	qfq	6,512,560	72,461,694	-1.52%
2025-12-29	11.23	11.30	11.10	11.18	11.18	qfq	4,737,000	52,865,656	-0.36%
2025-12-26	11.09	11.44	11.00	11.22	11.22	qfq	8,700,625	97,377,418	1.17%
2025-12-25	11.06	11.28	10.97	11.09	11.09	qfq	5,183,836	57,880,585	0.82%
2025-12-24	11.02	11.03	10.82	11.00	11.00	qfq	6,567,239	71,744,183	0.46%
2025-12-23	11.17	11.21	10.95	10.95	10.95	qfq	6,848,854	75,685,102	-2.49%
2025-12-22	11.69	11.73	11.22	11.23	11.23	qfq	9,991,940	113,707,896	-3.27%
2025-12-19	11.66	11.68	11.48	11.61	11.61	qfq	4,909,156	56,976,611	-0.77%
2025-12-18	11.70	11.84	11.51	11.70	11.70	qfq	11,252,849	131,392,214	0.00%
2025-12-17	11.59	11.70	11.28	11.70	11.70	qfq	7,658,982	87,879,299	0.00%
2025-12-16	11.67	11.85	11.36	11.70	11.70	qfq	7,260,499	83,561,834	-0.93%
2025-12-15	12.08	12.12	11.60	11.81	11.81	qfq	12,352,630	145,290,083	-2.15%
2025-12-12	12.18	12.35	11.84	12.07	12.07	qfq	12,794,626	154,754,543	-0.74%
2025-12-11	12.28	12.41	12.00	12.16	12.16	qfq	14,130,920	172,602,163	0.33%
2025-12-10	12.16	12.35	11.94	12.12	12.12	qfq	10,241,024	124,027,763	-0.08%
2025-12-09	11.66	12.32	11.62	12.13	12.13	qfq	20,878,966	251,075,974	4.30%
2025-12-08	11.58	11.65	11.40	11.63	11.63	qfq	5,963,850	68,751,196	0.95%
2025-12-05	11.47	11.63	11.31	11.52	11.52	qfq	7,682,948	88,190,619	1.05%
2025-12-04	11.51	11.60	11.32	11.40	11.40	qfq	7,641,537	87,402,798	-1.38%
2025-12-03	11.60	11.62	11.43	11.56	11.56	qfq	5,066,700	58,356,033	-0.86%
2025-12-02	11.56	11.79	11.51	11.66	11.66	qfq	6,203,708	72,463,046	0.34%
2025-12-01	11.60	11.67	11.51	11.62	11.62	qfq	5,946,150	68,774,051	0.17%
2025-11-28	11.49	11.63	11.42	11.60	11.60	qfq	9,056,135	104,370,745	0.61%
2025-11-27	11.54	11.80	11.43	11.53	11.53	qfq	11,127,038	129,038,138	-0.35%
2025-11-26	11.36	11.75	11.24	11.57	11.57	qfq	12,313,408	141,779,991	1.67%
2025-11-25	10.94	11.69	10.91	11.38	11.38	qfq	16,600,167	188,272,959	3.83%
2025-11-24	11.00	11.03	10.73	10.96	10.96	qfq	7,340,494	79,809,624	-0.90%
2025-11-21	11.22	11.43	10.74	11.06	11.06	qfq	11,304,442	124,433,680	-2.64%
2025-11-20	11.01	11.49	11.01	11.36	11.36	qfq	15,035,045	170,140,216	3.09%
2025-11-19	11.13	11.23	10.88	11.02	11.02	qfq	11,314,166	124,797,285	-0.99%
2025-11-18	11.13	11.28	11.07	11.13	11.13	qfq	4,776,666	53,301,159	-0.80%
2025-11-17	11.28	11.33	11.11	11.22	11.22	qfq	5,638,100	63,113,872	-0.18%
2025-11-14	10.97	11.38	10.94	11.24	11.24	qfq	12,472,758	140,138,140	2.27%
2025-11-13	10.93	11.25	10.82	10.99	10.99	qfq	9,994,228	110,087,254	0.55%
2025-11-12	10.84	11.09	10.81	10.93	10.93	qfq	8,123,274	88,693,914	0.83%
2025-11-11	10.82	10.85	10.72	10.84	10.84	qfq	4,116,185	44,420,603	0.18%
2025-11-10	10.78	10.88	10.72	10.82	10.82	qfq	4,717,784	50,978,900	0.19%
2025-11-07	10.71	10.85	10.69	10.80	10.80	qfq	3,731,636	40,189,225	0.47%
2025-11-06	10.82	10.82	10.65	10.75	10.75	qfq	3,641,592	39,017,108	-0.65%
2025-11-05	10.81	10.96	10.75	10.82	10.82	qfq	6,483,700	70,211,067	0.09%
2025-11-04	11.00	11.08	10.76	10.81	10.81	qfq	6,847,082	74,585,951	-1.99%
2025-11-03	11.05	11.12	10.87	11.03	11.03	qfq	8,152,540	89,678,048	0.27%
2025-10-31	10.78	11.07	10.70	11.00	11.00	qfq	7,095,052	77,731,436	1.76%
2025-10-30	10.72	11.00	10.60	10.81	10.81	qfq	8,394,500	90,810,292	1.12%
2025-10-29	10.61	10.78	10.55	10.69	10.69	qfq	4,564,952	48,645,696	0.75%
2025-10-28	10.54	10.66	10.49	10.61	10.61	qfq	3,797,310	40,130,046	0.66%
2025-10-27	10.72	10.77	10.51	10.54	10.54	qfq	4,364,473	46,211,166	-1.22%
2025-10-24	10.70	10.80	10.58	10.67	10.67	qfq	4,060,150	43,313,398	-0.19%
2025-10-23	10.64	10.72	10.49	10.69	10.69	qfq	3,878,820	41,159,970	0.38%
2025-10-22	10.59	10.73	10.56	10.65	10.65	qfq	3,305,520	35,176,831	0.57%
2025-10-21	10.61	10.65	10.50	10.59	10.59	qfq	3,318,746	35,142,962	0.28%
2025-10-20	10.45	10.64	10.35	10.56	10.56	qfq	3,656,467	38,445,015	2.13%
2025-10-17	10.52	10.54	10.33	10.34	10.34	qfq	3,061,962	31,875,693	-1.71%
2025-10-16	10.69	10.69	10.48	10.52	10.52	qfq	3,502,430	37,026,474	-1.68%
2025-10-15	10.53	10.76	10.40	10.70	10.70	qfq	6,514,797	68,802,225	1.52%
2025-10-14	10.60	10.71	10.48	10.54	10.54	qfq	4,908,915	51,876,236	-0.57%
2025-10-13	10.33	10.69	10.22	10.60	10.60	qfq	5,781,564	60,696,594	-0.75%
2025-10-10	10.74	10.84	10.65	10.68	10.68	qfq	4,917,930	52,761,490	-0.56%
2025-10-09	10.31	10.80	10.28	10.74	10.74	qfq	10,837,110	114,040,906	5.19%
2025-09-30	10.37	10.46	10.18	10.21	10.21	qfq	6,768,030	69,554,379	-1.54%
2025-09-29	10.42	10.45	10.17	10.37	10.37	qfq	5,052,634	52,323,254	-0.67%
2025-09-26	10.54	10.60	10.43	10.44	10.44	qfq	4,153,714	43,632,290	-0.76%
2025-09-25	10.73	10.75	10.51	10.52	10.52	qfq	4,431,255	46,912,899	-1.96%
2025-09-24	10.73	10.84	10.64	10.73	10.73	qfq	5,667,184	60,691,601	-0.46%
2025-09-23	10.74	10.84	10.54	10.78	10.78	qfq	5,800,328	61,873,752	-0.46%
2025-09-22	10.70	10.86	10.50	10.83	10.83	qfq	5,822,126	62,204,088	1.59%
2025-09-19	10.74	10.93	10.56	10.66	10.66	qfq	5,818,664	62,117,554	-0.74%
2025-09-18	11.08	11.08	10.66	10.74	10.74	qfq	8,852,788	96,235,947	-3.24%
2025-09-17	11.14	11.14	10.98	11.10	11.10	qfq	4,699,538	51,896,903	-0.36%
2025-09-16	11.16	11.29	11.03	11.14	11.14	qfq	5,270,642	58,800,155	0.45%
2025-09-15	11.00	11.10	10.91	11.09	11.09	qfq	5,700,355	62,650,985	0.45%
2025-09-12	11.19	11.25	10.93	11.04	11.04	qfq	8,245,240	90,954,410	-1.25%
2025-09-11	11.04	11.52	10.91	11.18	11.18	qfq	13,479,860	151,324,040	1.18%
2025-09-10	11.37	11.37	10.97	11.05	11.05	qfq	11,215,748	124,466,123	-2.81%
2025-09-09	11.78	11.78	11.30	11.37	11.37	qfq	9,383,580	107,913,052	-3.48%
2025-09-08	11.77	12.02	11.53	11.78	11.78	qfq	8,180,225	96,806,312	0.43%
2025-09-05	11.77	11.90	11.53	11.73	11.73	qfq	9,209,053	108,094,077	0.60%
2025-09-04	11.77	11.95	11.51	11.66	11.66	qfq	6,538,819	76,765,952	-1.02%
2025-09-03	11.95	12.19	11.60	11.78	11.78	qfq	7,945,570	93,995,615	-1.42%
2025-09-02	12.16	12.17	11.65	11.95	11.95	qfq	8,828,830	104,876,086	-1.48%
2025-09-01	11.80	12.35	11.75	12.13	12.13	qfq	14,979,770	182,337,011	2.97%
2025-08-29	11.90	11.98	11.76	11.78	11.78	qfq	8,068,096	95,566,093	-2.00%
2025-08-28	12.12	12.32	11.64	12.02	12.02	qfq	12,024,102	143,730,928	-0.99%
2025-08-27	12.38	12.60	12.10	12.14	12.14	qfq	14,126,948	175,252,304	-1.62%
2025-08-26	12.14	12.61	12.08	12.34	12.34	qfq	14,574,014	180,730,297	1.56%
2025-08-25	12.22	12.30	12.02	12.15	12.15	qfq	9,520,494	115,521,530	-0.57%
2025-08-22	12.27	12.33	12.14	12.22	12.22	qfq	8,242,112	100,565,364	-0.49%
2025-08-21	12.33	12.60	12.21	12.28	12.28	qfq	13,298,450	164,769,932	-0.41%
2025-08-20	12.46	12.46	12.19	12.33	12.33	qfq	7,373,934	90,611,046	-0.96%
2025-08-19	12.10	12.58	12.05	12.45	12.45	qfq	12,805,834	158,838,836	2.38%
2025-08-18	11.98	12.38	11.96	12.16	12.16	qfq	13,381,207	163,159,465	1.93%
2025-08-15	11.85	12.15	11.75	11.93	11.93	qfq	8,280,910	98,962,691	0.42%
2025-08-14	12.14	12.24	11.86	11.88	11.88	qfq	9,767,020	117,365,708	-2.14%
2025-08-13	12.30	12.35	12.10	12.14	12.14	qfq	9,039,553	110,302,187	-1.22%
2025-08-12	12.13	12.39	12.00	12.29	12.29	qfq	11,393,896	139,070,446	1.15%
2025-08-11	11.75	12.20	11.73	12.15	12.15	qfq	10,442,133	125,713,440	2.97%
2025-08-08	11.78	11.90	11.70	11.80	11.80	qfq	8,603,178	101,693,451	0.17%
2025-08-07	11.86	11.92	11.70	11.78	11.78	qfq	8,928,162	105,320,115	-0.51%
2025-08-06	11.89	12.01	11.69	11.84	11.84	qfq	11,033,590	130,525,628	-0.59%
2025-08-05	12.00	12.33	11.77	11.91	11.91	qfq	17,836,180	213,191,850	0.34%
2025-08-04	11.18	12.09	11.11	11.87	11.87	qfq	24,785,813	290,649,900	5.89%
2025-08-01	11.20	11.37	11.17	11.21	11.21	qfq	7,480,760	84,314,858	0.45%
2025-07-31	11.30	11.35	11.11	11.16	11.16	qfq	6,462,114	72,375,330	-1.59%
2025-07-30	11.42	11.63	11.28	11.34	11.34	qfq	7,137,192	81,416,766	-0.96%
2025-07-29	11.54	11.59	11.30	11.45	11.45	qfq	9,971,142	113,693,305	-0.95%
2025-07-28	11.61	11.69	11.51	11.56	11.56	qfq	13,843,110	160,277,460	-1.70%
2025-07-25	11.96	12.37	11.76	11.76	11.76	qfq	29,840,468	357,531,730	1.12%
2025-07-24	11.13	11.98	11.07	11.63	11.63	qfq	24,358,016	281,227,814	4.49%
2025-07-23	11.44	11.45	11.12	11.13	11.13	qfq	8,495,334	95,536,950	-2.62%
2025-07-22	11.14	11.44	11.06	11.43	11.43	qfq	13,226,312	149,282,707	2.51%
2025-07-21	11.23	11.26	11.06	11.15	11.15	qfq	8,884,272	98,970,790	-1.24%
2025-07-18	11.35	11.44	11.22	11.29	11.29	qfq	10,311,758	116,558,110	-0.62%
2025-07-17	11.28	11.40	11.15	11.36	11.36	qfq	18,577,074	209,540,052	0.18%
2025-07-16	11.00	11.44	10.96	11.34	11.34	qfq	25,450,562	287,591,488	2.44%
2025-07-15	10.50	11.19	10.33	11.07	11.07	qfq	39,258,674	429,431,102	3.26%
2025-07-14	10.81	10.87	10.70	10.72	10.72	qfq	10,272,377	110,438,839	-0.92%
2025-07-11	10.68	10.84	10.59	10.82	10.82	qfq	12,767,044	137,267,180	1.22%
2025-07-10	10.57	10.75	10.52	10.69	10.69	qfq	9,810,195	104,671,654	0.94%
2025-07-09	10.66	10.78	10.57	10.59	10.59	qfq	10,276,435	109,703,050	-0.66%
2025-07-08	10.59	10.69	10.58	10.66	10.66	qfq	8,358,012	88,955,005	0.47%
2025-07-07	10.53	10.63	10.49	10.61	10.61	qfq	6,738,289	71,288,444	0.47%
2025-07-04	10.80	10.82	10.55	10.56	10.56	qfq	14,867,000	158,227,538	-2.49%
2025-07-03	10.95	10.95	10.74	10.83	10.83	qfq	10,507,896	113,813,859	-0.55%
2025-07-02	10.84	10.97	10.80	10.89	10.89	qfq	15,370,902	167,181,400	0.93%
2025-07-01	10.96	10.98	10.67	10.79	10.79	qfq	17,422,816	188,223,001	-1.46%
2025-06-30	10.86	10.96	10.85	10.95	10.95	qfq	15,231,968	166,228,027	0.37%
2025-06-27	10.86	10.96	10.82	10.91	10.91	qfq	17,946,460	195,389,237	-0.91%
2025-06-26	11.18	11.18	10.82	11.01	11.01	qfq	27,080,412	296,539,044	-0.63%
2025-06-25	11.08	11.22	10.96	11.08	11.08	qfq	36,398,811	402,564,518	-1.42%
2025-06-24	11.11	11.50	11.00	11.24	11.24	qfq	53,230,541	596,736,768	-7.11%
2025-06-23	12.50	13.00	12.00	12.10	11.90	qfq	74,765,614	923,812,391	1.60%
2025-06-20	10.75	11.91	10.66	11.91	11.71	qfq	30,345,602	351,644,684	9.97%
2025-06-19	11.02	11.09	10.61	10.83	10.65	qfq	22,172,375	240,172,389	-3.30%
2025-06-18	12.25	12.25	11.04	11.20	11.01	qfq	37,416,803	426,146,795	-3.95%
2025-06-17	10.51	11.66	10.51	11.66	11.47	qfq	18,852,080	211,273,850	10.00%
2025-06-16	10.49	10.74	10.40	10.60	10.42	qfq	6,031,926	63,715,443	2.42%
2025-06-13	10.54	10.54	10.31	10.35	10.18	qfq	3,555,875	36,893,765	-0.86%
2025-06-12	10.51	10.59	10.35	10.44	10.27	qfq	3,146,300	32,893,554	-0.38%
2025-06-11	10.44	10.60	10.39	10.48	10.31	qfq	4,593,900	48,249,829	0.77%
2025-06-10	10.40	10.44	10.20	10.40	10.23	qfq	7,176,154	73,915,668	0.00%
2025-06-09	10.35	10.55	10.23	10.40	10.23	qfq	4,429,576	46,006,789	0.48%
2025-06-06	10.56	10.59	10.25	10.35	10.18	qfq	7,942,476	82,567,353	-1.99%
2025-06-05	10.64	10.75	10.56	10.56	10.39	qfq	6,007,800	63,914,921	-1.40%
2025-06-04	10.60	10.76	10.53	10.71	10.53	qfq	4,971,339	52,857,703	0.85%
2025-06-03	10.53	10.72	10.40	10.62	10.44	qfq	4,825,365	51,073,534	0.76%
2025-05-30	10.59	10.67	10.49	10.54	10.37	qfq	4,582,972	48,461,838	-0.66%
2025-05-29	10.21	10.71	10.21	10.61	10.43	qfq	11,537,064	121,160,842	3.61%
2025-05-28	10.31	10.34	10.18	10.24	10.07	qfq	3,637,200	37,269,677	-0.58%
2025-05-27	10.14	10.32	10.09	10.30	10.13	qfq	6,204,575	63,351,315	0.88%
2025-05-26	9.82	10.32	9.82	10.21	10.04	qfq	7,716,302	78,115,218	3.44%
2025-05-23	10.08	10.12	9.85	9.87	9.71	qfq	6,213,978	61,897,380	-1.30%
2025-05-22	10.00	10.21	9.91	10.00	9.83	qfq	8,059,441	81,030,260	-0.10%
2025-05-21	10.06	10.20	10.01	10.01	9.84	qfq	6,583,499	66,339,782	-1.09%
2025-05-20	10.22	10.25	10.09	10.12	9.95	qfq	8,708,303	88,408,443	-0.88%
2025-05-19	10.04	10.55	10.04	10.21	10.04	qfq	15,335,398	156,438,955	2.61%
2025-05-16	9.73	10.10	9.55	9.95	9.79	qfq	14,727,355	144,748,331	1.95%
2025-05-15	9.69	9.99	9.62	9.76	9.60	qfq	21,363,010	210,127,362	0.51%
2025-05-14	9.30	9.74	9.25	9.71	9.55	qfq	19,157,402	182,639,417	4.07%
2025-05-13	9.39	9.42	9.27	9.33	9.18	qfq	5,978,748	55,814,904	0.11%
2025-05-12	9.33	9.37	9.21	9.32	9.17	qfq	6,372,028	59,209,237	0.22%
2025-05-09	9.43	9.43	9.28	9.30	9.15	qfq	5,391,400	50,275,598	-0.96%
2025-05-08	9.28	9.43	9.25	9.39	9.23	qfq	6,401,010	59,950,170	1.19%
2025-05-07	9.32	9.37	9.20	9.28	9.13	qfq	5,385,000	49,925,035	0.54%
2025-05-06	9.18	9.24	9.12	9.23	9.08	qfq	6,189,499	56,887,080	1.54%
2025-04-30	9.15	9.17	9.04	9.09	8.94	qfq	5,230,400	47,690,278	-0.22%
2025-04-29	9.12	9.22	9.09	9.11	8.96	qfq	4,410,050	40,393,258	-0.22%
2025-04-28	9.46	9.54	9.11	9.13	8.98	qfq	12,677,500	117,589,913	-5.78%
2025-04-25	9.72	9.81	9.68	9.69	9.53	qfq	4,729,100	46,047,734	-0.31%
2025-04-24	9.88	9.94	9.72	9.72	9.56	qfq	7,168,342	70,284,586	-1.72%
2025-04-23	10.10	10.19	9.86	9.89	9.73	qfq	12,184,400	121,532,467	-1.59%
2025-04-22	9.93	10.28	9.91	10.05	9.88	qfq	16,313,410	165,019,479	2.13%
2025-04-21	9.65	9.97	9.65	9.84	9.68	qfq	6,237,308	61,209,651	1.23%
2025-04-18	9.80	9.99	9.71	9.72	9.56	qfq	9,156,724	90,215,151	-2.02%
2025-04-17	9.65	10.22	9.51	9.92	9.76	qfq	11,792,614	116,128,523	2.59%
2025-04-16	9.73	10.01	9.55	9.67	9.51	qfq	6,714,980	65,302,007	-1.12%
2025-04-15	9.80	9.82	9.65	9.78	9.62	qfq	5,411,024	52,628,573	-0.51%
2025-04-14	9.90	9.95	9.79	9.83	9.67	qfq	7,854,713	77,487,750	0.10%
2025-04-11	9.88	10.04	9.79	9.82	9.66	qfq	10,789,740	106,949,342	-0.41%
2025-04-10	9.90	10.14	9.80	9.86	9.70	qfq	11,624,949	116,170,329	1.02%
2025-04-09	9.59	9.79	9.00	9.76	9.60	qfq	10,168,242	95,815,933	0.51%
2025-04-08	9.77	10.01	9.44	9.71	9.55	qfq	10,386,302	100,696,783	-2.12%
2025-04-07	10.41	10.64	9.92	9.92	9.76	qfq	11,081,063	111,455,248	-9.98%
2025-04-03	10.88	11.13	10.80	11.02	10.84	qfq	7,875,562	86,754,950	0.82%
2025-04-02	11.10	11.12	10.90	10.93	10.75	qfq	6,299,700	69,202,654	-1.18%
2025-04-01	10.79	11.37	10.77	11.06	10.88	qfq	13,984,880	155,069,572	2.98%
2025-03-31	10.47	10.85	10.47	10.74	10.56	qfq	7,633,792	81,355,407	1.70%
2025-03-28	10.66	10.78	10.49	10.56	10.39	qfq	5,111,282	54,188,292	-1.12%
2025-03-27	10.70	10.77	10.55	10.68	10.50	qfq	5,211,410	55,624,304	-0.47%
2025-03-26	10.67	10.87	10.62	10.73	10.55	qfq	9,583,093	102,897,325	1.04%
2025-03-25	10.27	10.93	10.21	10.62	10.44	qfq	12,248,237	129,770,388	3.41%
2025-03-24	10.39	10.45	10.08	10.27	10.10	qfq	6,561,932	67,028,405	-1.15%
2025-03-21	10.38	10.62	10.34	10.39	10.22	qfq	7,693,728	80,629,327	-0.38%
2025-03-20	10.32	10.54	10.32	10.43	10.26	qfq	5,940,010	61,973,664	0.87%
2025-03-19	10.36	10.43	10.31	10.34	10.17	qfq	4,237,010	43,915,002	-0.67%
2025-03-18	10.43	10.49	10.33	10.41	10.24	qfq	6,604,480	68,666,100	0.10%
2025-03-17	10.28	10.57	10.22	10.40	10.23	qfq	11,047,285	114,764,099	1.27%
2025-03-14	10.07	10.30	10.07	10.27	10.10	qfq	7,276,480	74,501,019	1.38%
2025-03-13	10.17	10.20	10.02	10.13	9.96	qfq	4,843,223	48,868,135	-0.69%
2025-03-12	10.29	10.31	10.19	10.20	10.03	qfq	3,907,438	39,980,854	-0.78%
2025-03-11	10.18	10.29	10.10	10.28	10.11	qfq	3,848,698	39,279,538	0.78%
2025-03-10	10.14	10.26	10.12	10.20	10.03	qfq	3,957,900	40,328,764	0.59%
2025-03-07	10.17	10.20	10.10	10.14	9.97	qfq	3,865,375	39,217,945	-0.59%
2025-03-06	10.23	10.27	10.10	10.20	10.03	qfq	4,718,805	47,982,535	0.10%
2025-03-05	10.19	10.26	10.05	10.19	10.02	qfq	5,530,244	56,207,295	0.30%
2025-03-04	10.00	10.18	9.93	10.16	9.99	qfq	4,032,880	40,620,567	1.91%
2025-03-03	9.95	10.11	9.93	9.97	9.81	qfq	4,020,410	40,312,754	0.40%
2025-02-28	10.20	10.26	9.93	9.93	9.77	qfq	5,818,990	58,665,679	-3.22%
2025-02-27	10.29	10.31	10.07	10.26	10.09	qfq	6,406,410	65,367,836	-0.29%
2025-02-26	10.00	10.34	9.93	10.29	10.12	qfq	11,421,532	116,352,806	3.63%
2025-02-25	9.83	9.99	9.71	9.93	9.77	qfq	5,598,864	55,276,658	0.71%
2025-02-24	9.75	9.91	9.65	9.86	9.70	qfq	5,647,709	55,445,022	1.65%
2025-02-21	9.60	9.83	9.59	9.70	9.54	qfq	7,120,252	69,075,511	1.04%
2025-02-20	9.63	9.67	9.52	9.60	9.44	qfq	7,137,475	68,452,617	-0.72%
2025-02-19	9.72	9.81	9.59	9.67	9.51	qfq	7,860,328	75,822,940	-0.41%
2025-02-18	10.21	10.21	9.70	9.71	9.55	qfq	8,724,752	86,515,065	-3.96%
2025-02-17	10.09	10.29	9.99	10.11	9.94	qfq	8,179,460	82,766,090	0.60%
2025-02-14	10.14	10.21	10.02	10.05	9.88	qfq	5,591,174	56,462,812	-1.08%
2025-02-13	10.29	10.30	10.12	10.16	9.99	qfq	4,694,700	47,817,592	-0.97%
2025-02-12	10.30	10.33	10.14	10.26	10.09	qfq	3,983,400	40,688,841	-0.19%
2025-02-11	10.39	10.46	10.18	10.28	10.11	qfq	3,870,726	39,680,543	-1.06%
2025-02-10	10.33	10.40	10.25	10.39	10.22	qfq	3,323,066	34,390,172	0.68%
2025-02-07	10.05	10.39	10.01	10.32	10.15	qfq	6,081,938	62,517,188	3.41%
2025-02-06	9.93	10.02	9.85	9.98	9.82	qfq	3,189,900	31,722,098	0.50%
2025-02-05	10.05	10.08	9.88	9.93	9.77	qfq	2,707,998	26,958,317	-0.70%
2025-01-27	9.94	10.19	9.94	10.00	9.83	qfq	2,428,064	24,460,900	0.70%
2025-01-24	10.04	10.04	9.80	9.93	9.77	qfq	3,131,126	31,072,651	-0.70%
2025-01-23	10.01	10.22	10.00	10.00	9.83	qfq	2,282,484	23,120,180	0.10%
2025-01-22	10.02	10.06	9.91	9.99	9.82	qfq	1,413,500	14,116,638	-0.40%
2025-01-21	10.10	10.21	10.00	10.03	9.86	qfq	2,196,120	22,083,600	-0.89%
2025-01-20	10.10	10.20	10.00	10.12	9.95	qfq	2,282,138	23,042,264	0.90%
2025-01-17	9.90	10.10	9.85	10.03	9.86	qfq	2,516,400	25,126,912	0.80%
2025-01-16	9.90	10.04	9.87	9.95	9.79	qfq	3,408,751	33,975,096	0.61%
2025-01-15	9.95	10.04	9.82	9.89	9.73	qfq	2,627,441	26,037,101	-0.60%
2025-01-14	9.70	9.97	9.70	9.95	9.79	qfq	3,303,404	32,603,319	3.32%
2025-01-13	9.60	9.66	9.42	9.63	9.47	qfq	2,282,396	21,853,191	0.00%
2025-01-10	10.05	10.08	9.63	9.63	9.47	qfq	4,219,400	41,537,317	-4.46%
2025-01-09	10.21	10.21	10.01	10.08	9.91	qfq	2,595,390	26,205,361	-1.18%
2025-01-08	10.42	10.43	9.96	10.20	10.03	qfq	3,843,500	39,060,261	-2.11%
2025-01-07	10.39	10.44	10.21	10.42	10.25	qfq	2,290,100	23,692,619	0.68%
2025-01-06	10.18	10.40	9.97	10.35	10.18	qfq	4,273,288	43,748,927	1.07%
2025-01-03	10.93	11.06	10.16	10.24	10.07	qfq	6,479,300	68,018,696	-6.31%
2025-01-02	11.19	11.45	10.85	10.93	10.75	qfq	7,127,112	79,570,331	-2.58%
2024-12-31	10.99	11.56	10.95	11.22	11.03	qfq	10,653,594	120,689,499	2.56%
2024-12-30	11.17	11.17	10.85	10.94	10.76	qfq	3,929,832	43,070,143	-2.15%
2024-12-27	10.98	11.24	10.92	11.18	11.00	qfq	3,043,774	33,885,180	1.54%
2024-12-26	10.93	11.06	10.85	11.01	10.83	qfq	2,906,434	31,940,759	0.64%
2024-12-25	11.26	11.37	10.78	10.94	10.76	qfq	4,563,271	49,917,738	-2.84%
2024-12-24	11.16	11.35	11.05	11.26	11.07	qfq	5,003,260	55,934,498	1.44%
2024-12-23	11.70	11.80	11.10	11.10	10.92	qfq	6,833,664	77,216,683	-4.97%
2024-12-20	11.39	12.04	11.39	11.68	11.49	qfq	7,976,464	93,714,404	2.46%
2024-12-19	11.59	11.65	11.30	11.40	11.21	qfq	7,365,402	84,173,370	-2.56%
2024-12-18	11.91	12.28	11.67	11.70	11.51	qfq	13,439,305	159,542,431	-4.18%
2024-12-17	12.70	13.33	12.16	12.21	12.01	qfq	18,911,594	240,172,382	-2.55%
2024-12-16	12.14	13.08	12.06	12.53	12.32	qfq	17,552,346	220,120,718	2.45%
2024-12-13	12.68	12.70	12.20	12.23	11.93	qfq	7,160,542	88,356,483	-3.78%
2024-12-12	12.69	12.75	12.50	12.71	12.40	qfq	5,290,072	66,722,540	0.24%
2024-12-11	12.29	12.84	12.26	12.68	12.37	qfq	9,669,918	121,771,264	3.26%
2024-12-10	12.33	12.55	12.18	12.28	11.98	qfq	7,087,222	87,649,084	1.82%
2024-12-09	12.10	12.16	11.94	12.06	11.76	qfq	3,589,164	43,266,520	-0.41%
2024-12-06	12.19	12.22	11.95	12.11	11.81	qfq	5,251,756	63,321,177	-0.66%
2024-12-05	12.10	12.22	12.05	12.19	11.89	qfq	3,165,500	38,457,151	0.83%
2024-12-04	12.39	12.39	12.01	12.09	11.79	qfq	3,823,810	46,556,326	-2.74%
2024-12-03	12.62	12.62	12.32	12.43	12.12	qfq	4,257,500	53,008,076	-0.48%
2024-12-02	12.40	12.60	12.33	12.49	12.18	qfq	5,968,518	74,592,629	1.38%
2024-11-29	12.26	12.46	12.15	12.32	12.02	qfq	5,868,442	72,217,221	0.41%
2024-11-28	12.15	12.49	12.11	12.27	11.97	qfq	6,955,832	85,433,730	1.74%
2024-11-27	11.93	12.11	11.59	12.06	11.76	qfq	4,280,478	50,673,031	0.75%
2024-11-26	11.89	12.06	11.86	11.97	11.68	qfq	3,114,877	37,276,005	0.42%
2024-11-25	11.75	12.04	11.61	11.92	11.63	qfq	4,326,090	51,232,043	1.71%
2024-11-22	12.16	12.23	11.69	11.72	11.43	qfq	5,639,544	67,636,906	-3.38%
2024-11-21	12.29	12.48	11.98	12.13	11.83	qfq	6,450,504	78,365,746	-1.70%
2024-11-20	12.09	12.45	11.97	12.34	12.04	qfq	6,310,700	77,082,021	1.48%
2024-11-19	11.97	12.16	11.75	12.16	11.86	qfq	7,723,781	92,572,811	1.16%
2024-11-18	11.91	12.46	11.83	12.02	11.72	qfq	9,715,794	117,867,946	1.43%
2024-11-15	12.02	12.24	11.83	11.85	11.56	qfq	5,217,308	62,757,230	-2.23%
2024-11-14	12.40	12.72	12.06	12.12	11.82	qfq	8,589,852	106,772,780	-2.42%
2024-11-13	12.57	13.00	12.23	12.42	12.11	qfq	13,135,885	165,044,404	-0.64%
2024-11-12	12.09	12.60	12.08	12.50	12.19	qfq	13,847,825	171,274,595	3.48%
2024-11-11	12.12	12.22	11.90	12.08	11.78	qfq	5,312,382	64,049,359	-0.33%
2024-11-08	12.06	12.20	11.90	12.12	11.82	qfq	6,848,189	82,408,605	1.34%
2024-11-07	11.85	12.08	11.59	11.96	11.67	qfq	6,482,547	77,188,741	2.22%
2024-11-06	11.54	11.84	11.54	11.70	11.41	qfq	5,082,638	59,406,056	1.47%
2024-11-05	11.42	11.74	11.37	11.53	11.25	qfq	6,592,162	75,993,423	0.61%
2024-11-04	11.37	11.48	11.23	11.46	11.18	qfq	3,945,386	44,966,882	2.41%
2024-11-01	11.35	11.41	11.00	11.19	10.92	qfq	4,059,017	45,427,762	-1.41%
2024-10-31	11.37	11.54	11.25	11.35	11.07	qfq	3,593,601	40,872,624	-0.09%
2024-10-30	11.49	11.66	11.26	11.36	11.08	qfq	4,581,357	52,066,911	-1.13%
2024-10-29	12.10	12.15	11.46	11.49	11.21	qfq	8,698,501	101,651,535	-5.12%
2024-10-28	11.89	12.16	11.79	12.11	11.81	qfq	4,815,371	57,806,655	2.11%
2024-10-25	11.99	11.99	11.80	11.86	11.57	qfq	4,171,449	49,559,599	0.00%
2024-10-24	12.01	12.21	11.83	11.86	11.57	qfq	4,094,041	49,126,734	-1.74%
2024-10-23	12.09	12.25	11.91	12.07	11.77	qfq	6,742,627	81,272,209	-1.15%
2024-10-22	11.42	12.28	11.36	12.21	11.91	qfq	8,332,891	99,536,131	6.54%
2024-10-21	11.50	11.59	11.28	11.46	11.18	qfq	4,078,821	46,669,495	0.44%
2024-10-18	11.29	11.60	11.22	11.41	11.13	qfq	5,799,084	66,147,055	0.97%
2024-10-17	11.11	11.78	11.11	11.30	11.02	qfq	5,924,588	67,410,441	0.80%
2024-10-16	11.00	11.30	10.93	11.21	10.93	qfq	2,978,482	33,262,114	1.26%
2024-10-15	11.32	11.36	11.07	11.07	10.80	qfq	3,261,416	36,564,770	-2.98%
2024-10-14	11.25	11.55	11.12	11.41	11.13	qfq	3,023,894	34,374,902	1.42%
2024-10-11	11.66	11.71	11.09	11.25	10.97	qfq	3,327,081	37,903,086	-2.77%
2024-10-10	11.60	11.88	11.33	11.57	11.29	qfq	4,796,532	55,929,877	1.76%
2024-10-09	12.26	12.26	11.32	11.37	11.09	qfq	7,863,696	92,493,025	-8.97%
2024-10-08	13.29	13.29	12.13	12.49	12.18	qfq	13,410,941	170,341,459	3.39%
2024-09-30	11.30	12.08	11.22	12.08	11.78	qfq	9,158,702	107,163,480	10.02%
2024-09-27	10.43	11.06	10.40	10.98	10.71	qfq	5,950,573	63,979,882	6.40%
2024-09-26	9.95	10.32	9.89	10.32	10.07	qfq	3,430,426	34,557,775	3.10%
2024-09-25	9.96	10.17	9.90	10.01	9.76	qfq	3,458,391	34,770,497	1.62%
2024-09-24	9.37	9.88	9.35	9.85	9.61	qfq	3,857,328	37,146,272	5.57%
2024-09-23	9.28	9.40	9.24	9.33	9.10	qfq	1,670,332	15,547,992	0.11%
2024-09-20	9.51	9.51	9.25	9.32	9.09	qfq	1,804,442	16,840,202	-1.69%
2024-09-19	9.42	9.67	9.38	9.48	9.25	qfq	1,935,983	18,438,722	1.17%
2024-09-18	9.48	9.48	9.14	9.37	9.14	qfq	1,962,060	18,191,101	-0.53%
2024-09-13	9.58	9.61	9.41	9.42	9.19	qfq	1,769,412	16,747,194	-1.46%
2024-09-12	9.56	9.71	9.43	9.56	9.33	qfq	2,446,815	23,366,580	0.00%
2024-09-11	9.58	9.69	9.43	9.56	9.33	qfq	2,445,758	23,419,979	-0.31%
2024-09-10	10.19	10.23	9.46	9.59	9.35	qfq	5,618,604	54,315,895	-5.61%
2024-09-09	10.30	10.36	10.12	10.16	9.91	qfq	1,842,557	18,811,846	-1.74%
2024-09-06	10.71	10.71	10.29	10.34	10.09	qfq	2,355,400	24,675,693	-3.18%
2024-09-05	10.64	10.74	10.58	10.68	10.42	qfq	1,950,320	20,817,086	0.38%
2024-09-04	10.46	10.68	10.43	10.64	10.38	qfq	2,321,012	24,588,822	0.57%
2024-09-03	10.62	10.80	10.43	10.58	10.32	qfq	2,903,200	30,795,133	0.38%
2024-09-02	10.76	10.94	10.51	10.54	10.28	qfq	4,841,300	51,819,891	-2.77%
2024-08-30	11.22	11.35	10.61	10.84	10.57	qfq	7,604,157	82,615,321	-1.28%
2024-08-29	10.68	11.78	10.65	10.98	10.71	qfq	8,244,000	92,407,932	2.52%
2024-08-28	10.08	10.75	10.04	10.71	10.45	qfq	3,954,458	41,501,805	4.90%
2024-08-27	10.49	10.52	10.15	10.21	9.96	qfq	3,031,523	31,084,390	-2.58%
2024-08-26	10.53	10.89	10.37	10.48	10.22	qfq	6,186,208	65,649,454	-0.76%
2024-08-23	10.04	11.10	10.04	10.56	10.30	qfq	8,040,617	86,092,784	4.66%
2024-08-22	10.13	10.22	10.04	10.09	9.84	qfq	1,268,188	12,809,337	-0.88%
2024-08-21	10.22	10.33	10.12	10.18	9.93	qfq	1,114,262	11,361,001	-0.39%
2024-08-20	10.50	10.52	10.21	10.22	9.97	qfq	1,514,000	15,607,494	-2.48%
2024-08-19	10.56	10.63	10.46	10.48	10.22	qfq	1,090,010	11,482,505	-0.76%
2024-08-16	10.68	10.84	10.52	10.56	10.30	qfq	1,320,460	14,026,316	-1.31%
2024-08-15	10.72	10.80	10.46	10.70	10.44	qfq	1,588,860	16,961,675	-0.83%
2024-08-14	11.06	11.06	10.72	10.79	10.52	qfq	1,528,600	16,540,182	-2.53%
2024-08-13	11.22	11.24	10.97	11.07	10.80	qfq	1,322,304	14,629,911	-1.16%
2024-08-12	11.21	11.34	11.16	11.20	10.92	qfq	931,630	10,474,214	-0.88%
2024-08-09	11.60	11.60	11.29	11.30	11.02	qfq	823,200	9,394,798	-1.40%
2024-08-08	11.50	11.55	11.29	11.46	11.18	qfq	800,540	9,148,009	-0.61%
2024-08-07	11.65	11.65	11.45	11.53	11.25	qfq	774,558	8,919,048	-0.60%
2024-08-06	11.66	11.70	11.42	11.60	11.31	qfq	955,476	11,003,825	1.93%
2024-08-05	11.42	11.75	11.38	11.38	11.10	qfq	1,302,600	15,053,459	-1.64%
2024-08-02	11.81	11.84	11.49	11.57	11.29	qfq	810,606	9,483,480	-1.28%
2024-08-01	11.85	11.92	11.66	11.72	11.43	qfq	1,578,333	18,598,438	-0.34%
2024-07-31	11.22	11.80	11.21	11.76	11.47	qfq	1,584,852	18,428,952	3.98%
2024-07-30	11.21	11.38	11.20	11.31	11.03	qfq	821,255	9,273,198	0.44%
2024-07-29	11.49	11.49	11.19	11.26	10.98	qfq	1,209,146	13,680,436	-2.09%
2024-07-26	11.45	11.59	11.32	11.50	11.22	qfq	1,344,900	15,386,631	0.35%
2024-07-25	11.50	11.57	11.31	11.46	11.18	qfq	1,352,222	15,477,155	0.53%
2024-07-24	11.61	11.87	11.35	11.40	11.12	qfq	1,059,922	12,162,596	-1.81%
2024-07-23	11.87	11.96	11.61	11.61	11.32	qfq	713,434	8,423,968	-2.19%
2024-07-22	11.98	11.98	11.69	11.87	11.58	qfq	1,127,600	13,296,769	-0.34%
2024-07-19	12.00	12.07	11.84	11.91	11.62	qfq	679,420	8,108,092	-0.42%
2024-07-18	11.90	12.00	11.46	11.96	11.67	qfq	1,240,666	14,688,270	1.96%
2024-07-17	11.74	11.78	11.61	11.73	11.44	qfq	541,470	6,327,825	0.26%
2024-07-16	11.69	11.91	11.61	11.70	11.41	qfq	652,782	7,627,615	-0.17%
2024-07-15	11.89	11.99	11.66	11.72	11.43	qfq	747,084	8,784,182	-1.51%
2024-07-12	11.86	11.96	11.74	11.90	11.61	qfq	1,051,546	12,466,524	0.93%
2024-07-11	11.66	11.97	11.49	11.79	11.50	qfq	1,953,946	23,099,105	2.97%
2024-07-10	11.57	11.60	11.31	11.45	11.17	qfq	1,532,386	17,525,720	-0.87%
2024-07-09	11.34	11.60	11.10	11.55	11.27	qfq	1,529,640	17,401,863	-0.35%
2024-07-08	11.79	11.80	11.42	11.59	11.06	qfq	1,393,590	16,204,013	-1.78%
2024-07-05	12.03	12.03	11.77	11.80	11.26	qfq	1,576,930	18,677,109	-1.67%
2024-07-04	12.41	12.45	11.92	12.00	11.45	qfq	1,775,605	21,447,425	-3.46%
2024-07-03	12.46	12.55	12.36	12.43	11.86	qfq	690,512	8,575,625	-0.16%
2024-07-02	12.45	12.50	12.35	12.45	11.88	qfq	762,442	9,498,336	0.48%
2024-07-01	12.41	12.51	12.24	12.39	11.83	qfq	787,430	9,732,271	-0.08%
2024-06-28	12.36	12.56	12.32	12.40	11.84	qfq	943,952	11,756,703	0.00%
2024-06-27	12.55	12.64	12.36	12.40	11.84	qfq	1,058,300	13,188,898	-1.20%
2024-06-26	12.29	12.59	12.21	12.55	11.98	qfq	1,243,600	15,441,329	1.54%
2024-06-25	12.21	12.48	12.15	12.36	11.80	qfq	1,063,424	13,120,253	0.73%
2024-06-24	12.83	12.83	12.23	12.27	11.71	qfq	1,448,151	18,010,946	-4.59%
2024-06-21	12.95	13.06	12.71	12.86	12.27	qfq	2,241,646	28,932,913	-0.85%
2024-06-20	13.35	13.38	12.90	12.97	12.38	qfq	1,980,500	25,853,378	-2.85%
2024-06-19	13.46	13.53	13.29	13.35	12.74	qfq	984,982	13,194,502	-1.04%
2024-06-18	13.46	13.53	13.38	13.49	12.88	qfq	1,004,392	13,527,035	0.22%
2024-06-17	14.10	14.10	13.40	13.46	12.85	qfq	2,582,720	35,139,457	-3.99%
2024-06-14	14.16	14.22	13.94	14.02	13.38	qfq	900,264	12,649,118	-0.99%
2024-06-13	14.15	14.20	13.95	14.16	13.52	qfq	1,158,110	16,304,676	0.28%
2024-06-12	14.14	14.24	14.02	14.12	13.48	qfq	1,179,852	16,671,052	-0.14%
2024-06-11	14.11	14.20	13.92	14.14	13.50	qfq	1,163,461	16,338,574	-0.28%
2024-06-07	14.10	14.22	13.85	14.18	13.53	qfq	1,482,206	20,841,863	0.64%
2024-06-06	14.22	14.32	13.61	14.09	13.45	qfq	3,435,752	47,850,839	-0.91%
2024-06-05	14.55	14.55	14.22	14.22	13.57	qfq	1,520,354	21,851,054	-2.34%
2024-06-04	14.60	14.60	14.30	14.56	13.90	qfq	1,180,979	17,098,151	-0.27%
2024-06-03	15.17	15.17	14.47	14.60	13.94	qfq	2,447,075	35,999,318	-3.57%
2024-05-31	15.09	15.28	14.90	15.14	14.45	qfq	1,724,600	26,178,243	0.93%
2024-05-30	14.85	15.06	14.78	15.00	14.32	qfq	1,734,000	25,963,387	0.67%
2024-05-29	14.91	15.14	14.75	14.90	14.22	qfq	1,462,978	21,933,002	-0.07%
2024-05-28	14.98	15.10	14.87	14.91	14.23	qfq	1,630,492	24,410,540	-1.19%
2024-05-27	14.58	15.18	14.37	15.09	14.40	qfq	3,840,450	56,714,517	3.43%
2024-05-24	14.71	14.85	14.56	14.59	13.93	qfq	1,228,930	18,067,919	-0.61%
2024-05-23	15.01	15.01	14.67	14.68	14.01	qfq	1,601,300	23,651,429	-1.74%
2024-05-22	15.10	15.10	14.80	14.94	14.26	qfq	1,369,277	20,439,313	-0.27%
2024-05-21	15.28	15.32	14.95	14.98	14.30	qfq	1,591,300	24,021,711	-1.58%
2024-05-20	15.12	15.28	15.05	15.22	14.53	qfq	2,006,447	30,470,922	1.13%
2024-05-17	14.78	15.16	14.71	15.05	14.36	qfq	1,783,700	26,725,995	1.83%
2024-05-16	15.04	15.16	14.71	14.78	14.11	qfq	2,273,830	33,758,149	-1.73%
2024-05-15	15.53	15.54	14.98	15.04	14.36	qfq	1,837,155	27,764,265	-2.21%
2024-05-14	14.91	15.55	14.89	15.38	14.68	qfq	2,574,768	39,221,146	3.01%
2024-05-13	15.32	15.32	14.70	14.93	14.25	qfq	4,168,529	62,115,069	-2.99%
2024-05-10	15.60	15.72	15.30	15.39	14.69	qfq	3,098,102	47,950,821	0.07%
2024-05-09	15.00	15.84	14.92	15.38	14.68	qfq	4,349,765	67,125,915	2.95%
2024-05-08	15.07	15.34	14.92	14.94	14.26	qfq	2,701,420	40,870,488	-1.13%
2024-05-07	14.90	15.20	14.72	15.11	14.42	qfq	4,594,917	69,114,839	1.27%
2024-05-06	14.27	15.12	14.27	14.92	14.24	qfq	5,983,116	88,628,840	4.92%
2024-04-30	14.57	14.57	14.20	14.22	13.57	qfq	2,857,100	40,855,626	-2.47%
2024-04-29	14.37	14.67	13.98	14.58	13.92	qfq	3,711,873	53,705,469	1.46%
2024-04-26	14.60	14.62	14.26	14.37	13.72	qfq	4,396,276	63,137,664	-1.71%
2024-04-25	14.42	14.77	14.40	14.62	13.95	qfq	2,233,612	32,611,463	1.53%
2024-04-24	14.62	14.62	14.24	14.40	13.74	qfq	1,905,128	27,302,488	0.00%
2024-04-23	14.34	14.49	14.21	14.40	13.74	qfq	1,811,870	26,086,547	1.05%
2024-04-22	13.94	14.56	13.92	14.25	13.60	qfq	2,104,700	30,010,097	1.21%
2024-04-19	14.20	14.36	13.91	14.08	13.44	qfq	2,324,107	32,863,767	-2.29%
2024-04-18	14.69	14.75	14.25	14.41	13.75	qfq	2,673,940	38,785,729	-1.91%
2024-04-17	14.24	14.71	14.22	14.69	14.02	qfq	2,308,360	33,655,969	3.31%
2024-04-16	14.88	14.88	14.20	14.22	13.57	qfq	3,314,731	47,844,296	-4.50%
2024-04-15	15.40	15.59	14.65	14.89	14.21	qfq	3,336,520	50,330,012	-2.81%
2024-04-12	15.30	15.56	15.26	15.32	14.62	qfq	1,799,400	27,693,654	-0.71%
2024-04-11	15.44	15.69	15.26	15.43	14.73	qfq	1,859,471	28,836,945	-0.13%
2024-04-10	15.77	15.78	15.33	15.45	14.75	qfq	2,041,540	31,670,485	-1.34%
2024-04-09	15.50	15.75	15.26	15.66	14.95	qfq	1,846,814	28,780,182	1.62%
2024-04-08	15.81	15.81	15.40	15.41	14.71	qfq	1,971,751	30,578,904	-2.59%
2024-04-03	16.00	16.03	15.71	15.82	15.10	qfq	1,994,100	31,596,845	-0.57%
2024-04-02	15.85	16.00	15.68	15.91	15.19	qfq	2,051,942	32,575,175	0.89%
2024-04-01	15.62	15.89	15.62	15.77	15.05	qfq	1,589,971	25,064,985	0.83%
2024-03-29	15.49	15.70	15.45	15.64	14.93	qfq	1,896,915	29,537,301	1.36%
2024-03-28	15.01	15.71	15.00	15.43	14.73	qfq	2,433,000	37,536,466	2.32%
2024-03-27	15.50	15.65	15.07	15.08	14.39	qfq	1,916,449	29,291,287	-2.77%
2024-03-26	15.51	15.69	15.25	15.51	14.80	qfq	2,066,056	31,963,461	-0.51%
2024-03-25	15.58	16.00	15.31	15.59	14.88	qfq	3,053,476	47,956,899	0.06%
2024-03-22	16.00	16.02	15.55	15.58	14.87	qfq	2,377,094	37,311,869	-2.63%
2024-03-21	16.19	16.33	15.81	16.00	15.27	qfq	2,966,670	47,530,757	-0.87%
2024-03-20	16.16	16.18	15.97	16.14	15.41	qfq	2,576,604	41,512,206	1.00%
2024-03-19	16.14	16.20	15.93	15.98	15.25	qfq	1,772,400	28,428,942	-1.05%
2024-03-18	16.07	16.18	15.91	16.15	15.41	qfq	2,128,010	34,149,280	0.94%
2024-03-15	15.84	16.12	15.79	16.00	15.27	qfq	1,800,946	28,717,074	1.14%
2024-03-14	16.00	16.16	15.57	15.82	15.10	qfq	2,343,100	37,251,467	-1.13%
2024-03-13	16.15	16.19	15.72	16.00	15.27	qfq	2,706,576	43,155,403	-0.93%
2024-03-12	16.07	16.16	15.83	16.15	15.41	qfq	1,709,528	27,442,458	0.94%
2024-03-11	15.87	16.04	15.62	16.00	15.27	qfq	1,339,810	21,311,559	1.46%
2024-03-08	15.93	16.00	15.68	15.77	15.05	qfq	1,206,905	19,073,415	-0.63%
2024-03-07	16.13	16.16	15.84	15.87	15.15	qfq	1,367,305	21,897,548	-0.81%
2024-03-06	15.88	16.14	15.71	16.00	15.27	qfq	1,453,396	23,167,574	0.76%
2024-03-05	16.16	16.25	15.78	15.88	15.16	qfq	2,168,859	34,595,333	-2.76%
2024-03-04	16.60	16.79	15.85	16.33	15.59	qfq	2,694,110	43,582,092	-1.74%
2024-03-01	16.83	16.84	16.50	16.62	15.86	qfq	1,638,757	27,186,676	-1.01%
2024-02-29	16.20	16.83	16.00	16.79	16.03	qfq	2,373,070	39,417,671	1.21%
2024-02-28	17.32	17.57	16.59	16.59	15.83	qfq	2,359,127	40,584,902	-5.42%
2024-02-27	16.99	17.95	16.60	17.54	16.74	qfq	3,032,936	52,795,398	4.09%
2024-02-26	16.55	17.14	16.55	16.85	16.08	qfq	2,075,063	35,028,567	2.18%
2024-02-23	16.55	16.72	16.31	16.49	15.74	qfq	1,673,458	27,494,935	-0.30%
2024-02-22	16.24	16.63	16.16	16.54	15.79	qfq	1,506,016	24,729,013	1.10%
2024-02-21	15.95	16.70	15.95	16.36	15.62	qfq	1,796,643	29,585,360	0.99%
2024-02-20	16.27	16.40	15.80	16.20	15.46	qfq	1,679,933	27,213,005	-0.86%
2024-02-19	15.60	16.82	15.49	16.34	15.60	qfq	4,051,689	66,004,458	5.49%
2024-02-08	14.23	15.52	13.36	15.49	14.78	qfq	5,045,659	72,752,979	9.47%
2024-02-07	14.12	14.65	13.98	14.15	13.51	qfq	2,945,017	42,207,697	0.35%
2024-02-06	13.73	14.55	13.19	14.10	13.46	qfq	3,684,564	51,133,951	1.95%
2024-02-05	15.00	15.13	13.68	13.83	13.20	qfq	3,740,361	53,875,062	-8.95%
2024-02-02	15.52	15.93	14.80	15.19	14.50	qfq	2,435,319	37,378,209	-2.57%
2024-02-01	15.65	16.03	15.30	15.59	14.88	qfq	2,931,262	45,971,450	-1.39%
2024-01-31	16.45	16.59	15.80	15.81	15.09	qfq	1,864,994	30,049,735	-3.89%
2024-01-30	17.11	17.15	16.36	16.45	15.70	qfq	1,724,223	28,968,823	-4.08%
2024-01-29	17.89	17.99	17.11	17.15	16.37	qfq	1,307,143	22,723,402	-2.83%
2024-01-26	17.62	17.87	17.46	17.65	16.85	qfq	1,557,114	27,548,016	0.68%
2024-01-25	17.48	17.62	17.30	17.53	16.73	qfq	1,542,502	26,959,341	0.75%
2024-01-24	17.55	17.90	16.94	17.40	16.61	qfq	1,384,612	24,160,420	0.23%
2024-01-23	17.17	17.44	16.80	17.36	16.57	qfq	1,420,700	24,474,563	0.40%
2024-01-22	18.20	18.20	17.20	17.29	16.50	qfq	1,107,382	19,589,931	-4.53%
2024-01-19	18.25	18.33	18.01	18.11	17.29	qfq	672,740	12,208,342	-1.31%
2024-01-18	18.51	18.59	17.70	18.35	17.51	qfq	1,926,714	34,745,088	-1.29%
2024-01-17	18.82	19.16	18.56	18.59	17.74	qfq	633,546	11,909,275	-2.16%
2024-01-16	19.25	19.27	18.70	19.00	18.13	qfq	765,286	14,480,977	-0.31%
2024-01-15	18.96	19.20	18.93	19.06	18.19	qfq	540,482	10,312,812	0.53%
2024-01-12	19.31	19.37	18.96	18.96	18.10	qfq	752,692	14,431,438	-1.56%
2024-01-11	18.90	19.30	18.71	19.26	18.38	qfq	733,659	14,009,033	2.23%
2024-01-10	18.92	18.92	18.58	18.84	17.98	qfq	620,300	11,667,170	1.02%
2024-01-09	18.82	19.00	18.60	18.65	17.80	qfq	661,500	12,404,874	-1.32%
2024-01-08	19.17	19.17	18.86	18.90	18.04	qfq	708,044	13,445,084	-0.94%
2024-01-05	19.34	19.35	19.02	19.08	18.21	qfq	512,756	9,827,452	-0.83%
2024-01-04	19.44	19.44	19.16	19.24	18.36	qfq	472,031	9,104,712	-1.03%
2024-01-03	19.76	19.76	19.30	19.44	18.55	qfq	679,200	13,233,723	-1.62%
2024-01-02	19.50	19.94	19.32	19.76	18.86	qfq	1,035,300	20,429,789	1.91%
2023-12-29	19.28	19.50	19.13	19.39	18.51	qfq	540,368	10,470,950	0.94%
2023-12-28	19.12	19.42	18.83	19.21	18.34	qfq	1,181,673	22,666,497	0.16%
2023-12-27	19.32	19.45	19.12	19.18	18.31	qfq	797,500	15,327,782	-0.72%
2023-12-26	19.34	19.52	19.27	19.32	18.44	qfq	615,400	11,933,084	-0.31%
2023-12-25	19.28	19.63	19.25	19.38	18.50	qfq	715,390	13,876,152	-0.92%
2023-12-22	19.65	19.80	19.41	19.56	18.67	qfq	1,007,402	19,732,595	-0.71%
2023-12-21	19.49	19.75	19.19	19.70	18.80	qfq	1,003,918	19,570,074	0.97%
2023-12-20	20.25	20.28	19.49	19.51	18.62	qfq	1,269,885	25,123,431	-2.84%
2023-12-19	20.75	20.75	20.01	20.08	19.17	qfq	1,567,942	31,771,246	-2.57%
2023-12-18	20.68	20.99	20.56	20.61	19.67	qfq	734,596	15,235,491	0.00%
2023-12-15	21.08	21.18	20.60	20.61	19.67	qfq	1,190,792	24,809,662	-2.23%
2023-12-14	21.00	21.15	20.83	21.08	20.12	qfq	712,780	14,966,560	0.52%
2023-12-13	21.24	21.35	20.91	20.97	20.02	qfq	802,412	16,966,242	-1.27%
2023-12-12	21.19	21.25	21.03	21.24	20.27	qfq	687,900	14,561,256	0.19%
2023-12-11	20.88	21.24	20.70	21.20	20.23	qfq	879,046	18,486,889	0.90%
2023-12-08	21.33	21.48	21.00	21.01	20.05	qfq	967,157	20,462,486	-1.50%
2023-12-07	21.29	21.39	21.10	21.33	20.36	qfq	606,788	12,892,536	0.19%
2023-12-06	21.39	21.53	20.98	21.29	20.32	qfq	912,480	19,412,044	0.33%
2023-12-05	21.88	21.88	21.20	21.22	20.25	qfq	916,600	19,571,910	-2.21%
2023-12-04	22.09	22.12	21.64	21.70	20.71	qfq	1,377,037	30,063,725	-1.14%
2023-12-01	21.87	22.23	21.80	21.95	20.95	qfq	986,394	21,683,395	0.27%
2023-11-30	22.01	22.12	21.81	21.89	20.89	qfq	677,190	14,854,934	-1.22%
2023-11-29	22.12	22.45	21.93	22.16	21.15	qfq	1,569,680	34,731,875	0.54%
2023-11-28	22.48	22.49	21.90	22.04	21.04	qfq	1,949,856	43,138,756	-2.00%
2023-11-27	22.31	22.57	22.02	22.49	21.47	qfq	1,416,406	31,686,954	0.72%
2023-11-24	21.82	22.36	21.69	22.33	21.31	qfq	2,627,077	58,283,105	2.34%
2023-11-23	20.90	21.88	20.80	21.82	20.83	qfq	3,147,834	67,815,947	4.20%
2023-11-22	21.29	21.45	20.90	20.94	19.99	qfq	1,858,500	39,145,846	-2.01%
2023-11-21	21.79	21.79	20.88	21.37	20.40	qfq	2,838,347	60,350,462	-1.93%
2023-11-20	21.67	21.84	21.46	21.79	20.80	qfq	1,455,018	31,539,772	0.60%
2023-11-17	22.05	22.05	21.20	21.66	20.67	qfq	2,504,483	54,025,284	-2.43%
2023-11-16	21.20	22.53	21.10	22.20	21.19	qfq	4,218,279	92,577,934	6.22%
2023-11-15	21.11	21.33	20.90	20.90	19.95	qfq	1,130,593	23,936,068	0.00%
2023-11-14	21.00	21.15	20.90	20.90	19.95	qfq	689,510	14,498,591	-0.62%
2023-11-13	21.05	21.28	20.91	21.03	20.07	qfq	667,200	14,006,841	0.24%
2023-11-10	21.06	21.17	20.90	20.98	20.02	qfq	1,029,456	21,638,381	-0.76%
2023-11-09	21.16	21.35	21.04	21.14	20.18	qfq	656,536	13,890,687	-0.24%
2023-11-08	21.62	21.62	21.16	21.19	20.23	qfq	913,921	19,522,504	-1.17%
2023-11-07	21.53	21.57	21.38	21.44	20.46	qfq	686,416	14,731,007	-0.42%
2023-11-06	21.66	21.79	21.40	21.53	20.55	qfq	837,986	18,024,724	-0.23%
2023-11-03	21.58	21.78	21.50	21.58	20.60	qfq	611,536	13,222,285	0.00%
2023-11-02	21.48	21.74	21.38	21.58	20.60	qfq	697,687	15,066,770	0.37%
2023-11-01	22.09	22.11	21.35	21.50	20.52	qfq	1,130,292	24,333,810	-2.32%
2023-10-31	21.94	22.08	21.70	22.01	21.01	qfq	568,400	12,466,082	0.73%
2023-10-30	21.55	21.90	21.40	21.85	20.86	qfq	788,775	17,134,145	1.30%
2023-10-27	21.60	21.77	21.45	21.57	20.59	qfq	633,502	13,685,612	-0.14%
2023-10-26	21.55	21.67	21.32	21.60	20.62	qfq	536,311	11,538,902	0.23%
2023-10-25	21.32	21.64	21.18	21.55	20.57	qfq	809,065	17,369,422	1.75%
2023-10-24	20.95	21.28	20.68	21.18	20.22	qfq	815,165	17,165,060	1.44%
2023-10-23	21.12	21.36	20.77	20.88	19.93	qfq	603,516	12,697,116	-2.02%
2023-10-20	20.91	21.34	20.70	21.31	20.34	qfq	720,773	15,168,218	1.48%
2023-10-19	21.19	21.19	20.73	21.00	20.04	qfq	526,112	11,017,905	-0.28%
2023-10-18	21.35	21.39	21.00	21.06	20.10	qfq	465,924	9,823,358	-0.94%
2023-10-17	21.15	21.60	21.11	21.26	20.29	qfq	503,024	10,715,125	-0.19%
2023-10-16	21.11	21.34	20.90	21.30	20.33	qfq	567,877	12,039,270	1.09%
2023-10-13	21.07	21.15	20.90	21.07	20.11	qfq	399,821	8,404,192	-0.19%
2023-10-12	20.97	21.14	20.90	21.11	20.15	qfq	400,845	8,436,020	0.67%
2023-10-11	21.57	21.57	20.92	20.97	20.02	qfq	911,882	19,224,768	-1.60%
2023-10-10	21.82	21.82	21.14	21.31	20.34	qfq	1,242,892	26,562,090	-2.20%
2023-10-09	21.36	21.97	21.01	21.79	20.80	qfq	1,673,443	36,294,502	1.97%
2023-09-28	22.35	22.35	20.88	21.37	20.40	qfq	2,230,777	47,896,199	-3.83%
2023-09-27	22.24	22.43	22.16	22.22	21.21	qfq	651,271	14,521,596	-0.58%
2023-09-26	22.24	22.57	22.24	22.35	21.33	qfq	528,645	11,852,103	-0.40%
2023-09-25	22.38	22.47	22.15	22.44	21.42	qfq	769,442	17,220,076	0.54%
2023-09-22	22.27	22.34	22.12	22.32	21.30	qfq	642,124	14,284,635	0.22%
2023-09-21	22.19	22.44	22.06	22.27	21.26	qfq	629,681	14,025,400	0.45%
2023-09-20	22.16	22.22	21.80	22.17	21.16	qfq	648,050	14,319,817	0.50%
2023-09-19	22.00	22.26	21.94	22.06	21.06	qfq	644,943	14,237,700	0.14%
2023-09-18	22.20	22.20	21.81	22.03	21.03	qfq	336,323	7,393,087	0.18%
2023-09-15	22.28	22.28	21.80	21.99	20.99	qfq	499,444	10,961,353	-0.05%
2023-09-14	22.38	22.38	21.90	22.00	21.00	qfq	597,893	13,206,824	-0.81%
2023-09-13	22.31	22.60	22.08	22.18	21.17	qfq	532,345	11,857,642	-0.54%
2023-09-12	22.25	22.36	22.18	22.30	21.28	qfq	354,230	7,892,150	0.18%
2023-09-11	21.91	22.29	21.91	22.26	21.25	qfq	624,180	13,855,403	1.46%
2023-09-08	22.09	22.11	21.77	21.94	20.94	qfq	388,286	8,514,989	-0.18%
2023-09-07	22.42	22.46	21.95	21.98	20.98	qfq	568,396	12,572,851	-1.96%
2023-09-06	22.29	22.50	22.05	22.42	21.40	qfq	719,838	16,053,038	0.49%
2023-09-05	22.23	22.50	22.13	22.31	21.29	qfq	560,088	12,484,200	0.04%
2023-09-04	22.43	22.49	22.17	22.30	21.28	qfq	781,914	17,442,942	-0.45%
2023-09-01	22.19	22.45	22.01	22.40	21.38	qfq	770,290	17,136,493	1.59%
2023-08-31	22.19	22.23	21.75	22.05	21.05	qfq	823,988	18,194,911	0.32%
2023-08-30	22.40	22.40	21.96	21.98	20.98	qfq	982,782	21,712,446	-1.92%
2023-08-29	21.88	22.58	21.70	22.41	21.39	qfq	1,224,566	27,357,604	1.13%
2023-08-28	23.28	23.40	22.15	22.16	21.15	qfq	1,668,024	37,818,249	-1.47%
2023-08-25	22.80	22.80	22.24	22.49	21.47	qfq	742,270	16,677,629	-0.75%
2023-08-24	22.50	22.87	22.50	22.66	21.63	qfq	757,464	17,179,780	-0.66%
2023-08-23	23.16	23.36	22.80	22.81	21.77	qfq	1,433,939	33,027,221	-1.51%
2023-08-22	22.63	23.18	22.40	23.16	22.11	qfq	1,507,100	34,369,179	1.89%
2023-08-21	23.00	23.23	22.70	22.73	21.70	qfq	1,038,168	23,758,909	-1.22%
2023-08-18	22.76	23.29	22.52	23.01	21.96	qfq	1,653,047	38,077,131	1.19%
2023-08-17	22.20	22.88	21.87	22.74	21.70	qfq	1,428,830	32,037,503	3.22%
2023-08-16	22.09	22.45	21.80	22.03	21.03	qfq	1,352,534	29,942,380	-0.14%
2023-08-15	22.16	22.48	21.93	22.06	21.06	qfq	1,124,956	24,901,999	-0.45%
2023-08-14	21.79	22.20	21.55	22.16	21.15	qfq	836,006	18,331,613	1.37%
2023-08-11	22.20	22.22	21.82	21.86	20.86	qfq	736,154	16,142,464	-1.53%
2023-08-10	21.83	22.31	21.83	22.20	21.19	qfq	684,449	15,156,877	1.09%
2023-08-09	22.39	22.39	21.86	21.96	20.96	qfq	875,093	19,221,906	-2.18%
2023-08-08	22.07	22.57	21.76	22.45	21.43	qfq	1,202,292	26,679,942	1.68%
2023-08-07	22.20	22.21	21.88	22.08	21.07	qfq	737,377	16,225,497	-0.59%
2023-08-04	22.55	22.75	22.16	22.21	21.20	qfq	868,561	19,419,848	-1.24%
2023-08-03	22.93	22.93	22.20	22.49	21.47	qfq	1,338,647	30,040,397	-1.19%
2023-08-02	23.24	23.31	22.67	22.76	21.72	qfq	1,140,942	26,078,661	-2.07%
2023-08-01	23.31	23.31	22.82	23.24	22.18	qfq	1,177,224	27,134,581	0.00%
2023-07-31	23.13	23.45	22.98	23.24	22.18	qfq	945,275	21,991,332	0.48%
2023-07-28	22.66	23.20	22.50	23.13	22.08	qfq	1,230,526	28,279,008	2.21%
2023-07-27	23.31	23.31	22.55	22.63	21.60	qfq	1,003,987	22,913,982	-1.99%
2023-07-26	22.99	23.24	22.84	23.09	22.04	qfq	1,050,802	24,230,328	0.04%
2023-07-25	23.35	23.69	22.87	23.08	22.03	qfq	1,646,564	38,059,635	-1.07%
2023-07-24	23.24	23.60	22.96	23.33	22.27	qfq	1,545,787	36,053,850	0.56%
2023-07-21	23.36	23.50	23.03	23.20	22.14	qfq	1,268,524	29,484,728	0.04%
2023-07-20	23.67	23.81	23.10	23.19	22.13	qfq	1,381,830	32,240,036	-1.53%
2023-07-19	23.39	23.75	23.31	23.55	22.48	qfq	1,860,945	43,761,002	0.81%
2023-07-18	23.24	23.42	22.76	23.36	22.30	qfq	1,592,107	36,799,216	0.56%