SECURITY DETAIL · RAW DATA

五方光电002962.SZ

ASZSECNYSTOCK

最近收盘价12.032026-07-17

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）16,125,408

成交额（元）200,812,448

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
2026-05-29	2026-06-05	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.00	13.04	11.98	12.03	12.03	qfq	16,125,408	200,812,448	-7.46%
2026-07-16	13.00	13.44	12.96	13.00	13.00	qfq	11,911,368	157,321,405	-1.37%
2026-07-15	13.68	13.77	13.17	13.18	13.18	qfq	12,922,576	172,315,249	-3.09%
2026-07-14	13.36	13.64	13.03	13.60	13.60	qfq	14,415,800	193,592,138	1.64%
2026-07-13	14.40	14.50	13.30	13.38	13.38	qfq	17,186,244	235,872,487	-7.08%
2026-07-10	14.66	15.16	14.40	14.40	14.40	qfq	21,884,497	325,431,988	-2.70%
2026-07-09	14.82	15.37	14.17	14.80	14.80	qfq	19,277,920	282,243,037	0.14%
2026-07-08	15.45	15.60	14.71	14.78	14.78	qfq	17,672,121	264,517,406	-5.01%
2026-07-07	16.00	16.32	15.37	15.56	15.56	qfq	19,417,000	306,724,417	-4.07%
2026-07-06	17.62	17.73	16.20	16.22	16.22	qfq	28,059,235	468,103,961	-7.89%
2026-07-03	18.53	18.74	17.50	17.61	17.61	qfq	30,132,751	539,959,073	-6.28%
2026-07-02	19.53	19.81	18.59	18.79	18.79	qfq	40,774,375	775,099,481	-9.05%
2026-07-01	20.85	21.18	20.06	20.66	20.66	qfq	48,627,111	1,000,749,009	-6.01%
2026-06-30	19.95	22.36	19.95	21.98	21.98	qfq	64,684,865	1,388,440,043	4.87%
2026-06-29	20.01	21.27	19.80	20.96	20.96	qfq	68,808,603	1,414,565,937	8.38%
2026-06-26	17.80	19.34	17.45	19.34	19.34	qfq	53,960,529	1,016,789,433	10.01%
2026-06-25	18.80	19.00	17.38	17.58	17.58	qfq	35,754,980	641,526,771	-2.39%
2026-06-24	18.52	18.70	17.52	18.01	18.01	qfq	37,903,448	685,878,856	-3.74%
2026-06-23	17.07	18.71	17.07	18.71	18.71	qfq	38,169,372	694,210,419	9.99%
2026-06-22	17.50	17.86	16.68	17.01	17.01	qfq	28,354,440	486,373,360	-1.62%
2026-06-18	18.40	18.40	17.26	17.29	17.29	qfq	35,328,369	619,895,068	-6.54%
2026-06-17	17.62	19.18	17.53	18.50	18.50	qfq	38,392,913	708,184,427	3.53%
2026-06-16	17.42	18.27	16.66	17.87	17.87	qfq	36,393,648	643,034,639	2.52%
2026-06-15	16.22	17.84	16.22	17.43	17.43	qfq	42,082,796	724,569,304	0.75%
2026-06-12	18.28	18.69	17.30	17.30	17.30	qfq	18,505,572	327,013,712	-9.99%
2026-06-11	20.45	20.65	19.22	19.22	19.22	qfq	30,567,767	605,284,013	-9.98%
2026-06-10	20.07	21.56	19.20	21.35	21.35	qfq	48,543,282	1,003,226,597	2.35%
2026-06-09	21.01	21.20	19.76	20.86	20.86	qfq	35,634,178	726,217,956	1.31%
2026-06-08	20.70	22.02	20.20	20.59	20.59	qfq	43,599,228	920,692,143	-4.90%
2026-06-05	19.80	22.39	19.70	21.65	21.65	qfq	55,825,990	1,204,300,763	5.61%
2026-06-04	19.81	20.83	19.55	20.50	20.40	qfq	42,095,976	851,170,403	1.03%
2026-06-03	20.85	21.06	20.00	20.29	20.19	qfq	46,589,616	954,575,245	-2.92%
2026-06-02	18.51	20.90	18.36	20.90	20.80	qfq	29,118,496	595,418,036	10.00%
2026-06-01	18.34	19.90	18.33	19.00	18.91	qfq	23,093,004	444,654,634	2.81%
2026-05-29	19.79	19.89	18.32	18.48	18.39	qfq	31,473,340	597,423,980	-6.71%
2026-05-28	19.57	20.68	19.46	19.81	19.71	qfq	35,721,776	718,560,305	-0.35%
2026-05-27	19.71	20.87	19.32	19.88	19.78	qfq	41,392,198	831,001,277	0.81%
2026-05-26	18.97	19.92	18.69	19.72	19.62	qfq	38,376,368	747,980,113	3.25%
2026-05-25	19.31	19.49	18.75	19.10	19.01	qfq	30,461,620	581,725,818	0.63%
2026-05-22	19.10	19.39	17.83	18.98	18.89	qfq	47,418,891	892,439,501	-3.61%
2026-05-21	20.09	20.09	19.30	19.69	19.59	qfq	20,002,063	397,551,881	7.83%
2026-05-20	18.39	18.50	18.00	18.26	18.17	qfq	10,976,212	199,956,570	-1.67%
2026-05-19	18.25	18.59	17.80	18.57	18.48	qfq	13,921,594	254,328,507	1.14%
2026-05-18	17.98	18.49	17.88	18.36	18.27	qfq	16,211,571	297,018,476	0.60%
2026-05-15	19.08	19.16	18.07	18.25	18.16	qfq	30,369,860	562,350,871	-5.29%
2026-05-14	18.89	19.76	18.65	19.27	19.18	qfq	32,780,396	629,680,469	2.66%
2026-05-13	18.53	19.38	18.50	18.77	18.68	qfq	25,394,721	481,939,380	-0.42%
2026-05-12	18.20	19.18	18.10	18.85	18.76	qfq	26,630,609	498,842,676	2.50%
2026-05-11	18.26	19.09	18.13	18.39	18.30	qfq	27,441,576	509,832,644	2.28%
2026-05-08	17.50	18.18	17.35	17.98	17.89	qfq	23,617,665	420,580,510	1.01%
2026-05-07	17.34	18.00	17.11	17.80	17.71	qfq	27,467,273	486,317,482	4.52%
2026-05-06	16.81	17.19	16.68	17.03	16.95	qfq	23,565,391	398,811,052	3.40%
2026-04-30	16.79	17.22	16.43	16.47	16.39	qfq	14,213,056	235,554,057	-1.02%
2026-04-29	16.34	16.95	16.32	16.64	16.56	qfq	16,641,956	278,247,814	1.84%
2026-04-28	16.80	16.88	16.32	16.34	16.26	qfq	16,393,800	270,657,853	-3.71%
2026-04-27	16.56	17.23	16.56	16.97	16.89	qfq	18,640,134	315,565,446	2.35%
2026-04-24	17.02	17.05	16.44	16.58	16.50	qfq	18,004,865	298,838,391	-2.76%
2026-04-23	17.69	17.87	17.04	17.05	16.97	qfq	32,569,649	562,668,436	-4.64%
2026-04-22	17.60	18.45	17.60	17.88	17.79	qfq	34,048,777	610,846,916	-1.22%
2026-04-21	17.72	19.20	17.63	18.10	18.01	qfq	44,475,920	809,865,834	0.11%
2026-04-20	17.39	19.09	17.33	18.08	17.99	qfq	48,264,729	883,949,020	4.21%
2026-04-17	16.62	18.00	16.40	17.35	17.27	qfq	49,221,462	855,073,516	3.89%
2026-04-16	16.36	16.70	16.20	16.70	16.62	qfq	31,910,441	525,274,188	-0.60%
2026-04-15	16.42	17.13	16.20	16.80	16.72	qfq	49,481,694	827,648,003	2.63%
2026-04-14	16.40	16.79	16.24	16.37	16.29	qfq	31,382,445	515,743,227	-1.27%
2026-04-13	16.15	16.84	16.13	16.58	16.50	qfq	52,301,559	861,408,067	-1.95%
2026-04-10	16.29	16.91	16.01	16.91	16.83	qfq	35,830,158	592,199,521	10.02%
2026-04-09	14.16	15.37	14.00	15.37	15.30	qfq	16,179,428	245,213,584	10.02%
2026-04-08	13.75	13.99	13.64	13.97	13.90	qfq	4,888,200	67,589,650	4.33%
2026-04-07	13.31	13.61	13.26	13.39	13.33	qfq	3,634,000	48,881,672	0.68%
2026-04-03	13.60	13.65	13.20	13.30	13.24	qfq	3,528,744	47,189,212	-1.48%
2026-04-02	13.70	13.92	13.44	13.50	13.43	qfq	3,190,708	43,563,640	-1.96%
2026-04-01	13.71	13.78	13.58	13.77	13.70	qfq	3,143,201	43,069,848	2.30%
2026-03-31	13.73	13.80	13.41	13.46	13.40	qfq	3,465,800	47,071,895	-2.04%
2026-03-30	13.56	13.75	13.32	13.74	13.67	qfq	3,353,820	45,467,698	0.37%
2026-03-27	13.61	13.82	13.60	13.69	13.62	qfq	3,202,400	43,927,044	-0.51%
2026-03-26	14.04	14.12	13.66	13.76	13.69	qfq	3,682,589	50,957,780	-2.20%
2026-03-25	13.97	14.23	13.97	14.07	14.00	qfq	4,523,361	63,798,666	0.86%
2026-03-24	13.76	13.96	13.38	13.95	13.88	qfq	6,129,581	83,935,506	3.26%
2026-03-23	14.41	14.50	13.35	13.51	13.44	qfq	11,588,028	160,714,693	-8.65%
2026-03-20	15.35	15.40	14.74	14.79	14.72	qfq	6,101,096	91,891,599	-2.57%
2026-03-19	15.29	15.43	15.15	15.18	15.11	qfq	4,336,400	66,164,346	-1.87%
2026-03-18	15.07	15.48	15.03	15.47	15.40	qfq	6,072,380	92,911,492	3.20%
2026-03-17	15.56	15.74	14.99	14.99	14.92	qfq	7,320,732	111,920,350	-3.48%
2026-03-16	15.41	15.55	15.24	15.53	15.46	qfq	3,639,988	55,994,835	0.78%
2026-03-13	15.54	15.75	15.38	15.41	15.34	qfq	4,227,040	65,842,458	-1.41%
2026-03-12	15.74	15.88	15.60	15.63	15.55	qfq	5,253,820	82,479,090	-0.82%
2026-03-11	15.65	15.94	15.50	15.76	15.68	qfq	8,281,884	130,805,534	0.38%
2026-03-10	15.30	15.75	15.27	15.70	15.62	qfq	8,060,352	125,860,293	3.43%
2026-03-09	15.20	15.27	15.01	15.18	15.11	qfq	4,937,100	74,652,246	-1.75%
2026-03-06	15.25	15.48	15.11	15.45	15.38	qfq	6,228,539	95,515,129	0.13%
2026-03-05	14.90	15.76	14.89	15.43	15.36	qfq	14,388,080	222,671,768	5.18%
2026-03-04	14.76	14.78	14.46	14.67	14.60	qfq	5,243,907	76,720,227	-0.61%
2026-03-03	15.25	15.45	14.73	14.76	14.69	qfq	6,663,892	100,358,313	-3.34%
2026-03-02	15.50	15.60	15.11	15.27	15.20	qfq	6,791,000	104,020,789	-2.92%
2026-02-27	15.78	15.84	15.58	15.73	15.65	qfq	5,812,711	91,366,813	-0.69%
2026-02-26	15.65	15.84	15.60	15.84	15.76	qfq	6,214,109	97,832,386	1.08%
2026-02-25	15.69	15.80	15.56	15.67	15.59	qfq	4,665,535	73,121,499	-0.25%
2026-02-24	15.56	15.71	15.48	15.71	15.63	qfq	4,442,152	69,453,448	1.35%
2026-02-13	15.35	15.68	15.35	15.50	15.43	qfq	4,594,001	71,592,509	0.58%
2026-02-12	15.74	15.74	15.40	15.41	15.34	qfq	4,556,128	70,722,967	-1.72%
2026-02-11	15.66	15.72	15.55	15.68	15.60	qfq	3,646,628	57,131,760	0.13%
2026-02-10	15.52	15.73	15.45	15.66	15.58	qfq	5,689,354	89,123,742	0.84%
2026-02-09	15.56	15.56	15.42	15.53	15.46	qfq	3,747,504	58,099,723	0.78%
2026-02-06	15.35	15.58	15.27	15.41	15.34	qfq	4,085,576	63,243,207	-0.06%
2026-02-05	15.35	15.59	15.32	15.42	15.35	qfq	4,163,500	64,427,416	0.13%
2026-02-04	15.44	15.63	15.36	15.40	15.33	qfq	4,182,364	64,607,322	-0.90%
2026-02-03	15.28	15.54	15.27	15.54	15.46	qfq	5,047,456	77,804,519	2.24%
2026-02-02	15.30	15.53	15.19	15.20	15.13	qfq	4,979,752	76,536,884	-1.04%
2026-01-30	15.22	15.50	15.04	15.36	15.29	qfq	6,510,676	99,507,490	1.45%
2026-01-29	15.44	15.49	15.06	15.14	15.07	qfq	5,062,980	77,269,345	-1.94%
2026-01-28	15.51	15.60	15.30	15.44	15.37	qfq	4,423,744	68,396,924	-0.96%
2026-01-27	15.50	15.65	15.23	15.59	15.51	qfq	5,948,700	92,015,562	0.26%
2026-01-26	15.77	15.86	15.43	15.55	15.47	qfq	6,568,963	102,289,610	-1.33%
2026-01-23	15.59	15.95	15.43	15.76	15.68	qfq	10,509,928	165,028,397	1.09%
2026-01-22	15.54	15.64	15.37	15.59	15.51	qfq	9,265,975	143,325,269	0.32%
2026-01-21	15.00	15.88	14.96	15.54	15.46	qfq	15,409,756	239,516,217	3.12%
2026-01-20	14.97	15.15	14.95	15.07	15.00	qfq	4,350,280	65,466,640	0.53%
2026-01-19	14.95	15.13	14.92	14.99	14.92	qfq	4,230,140	63,532,825	0.33%
2026-01-16	14.78	14.96	14.75	14.94	14.87	qfq	3,853,380	57,303,935	1.08%
2026-01-15	14.78	14.85	14.68	14.78	14.71	qfq	2,924,800	43,183,402	0.00%
2026-01-14	14.76	14.96	14.67	14.78	14.71	qfq	5,406,452	80,190,412	-0.07%
2026-01-13	15.04	15.08	14.75	14.79	14.72	qfq	4,272,210	63,544,462	-1.53%
2026-01-12	15.00	15.06	14.91	15.02	14.95	qfq	5,158,496	77,302,717	0.47%
2026-01-09	14.74	14.98	14.66	14.95	14.88	qfq	5,903,848	87,491,801	1.49%
2026-01-08	14.60	14.76	14.58	14.73	14.66	qfq	3,122,637	45,915,285	0.41%
2026-01-07	14.73	14.76	14.60	14.67	14.60	qfq	3,266,080	47,946,778	-0.20%
2026-01-06	14.72	14.80	14.65	14.70	14.63	qfq	4,640,620	68,323,540	-0.14%
2026-01-05	14.85	14.94	14.67	14.72	14.65	qfq	6,199,008	91,553,910	-0.67%
2025-12-31	14.43	15.06	14.29	14.82	14.75	qfq	8,461,555	124,577,244	3.06%
2025-12-30	14.25	14.38	14.15	14.38	14.31	qfq	2,708,920	38,722,897	0.98%
2025-12-29	14.23	14.31	14.14	14.24	14.17	qfq	2,003,668	28,541,897	0.07%
2025-12-26	14.34	14.35	14.15	14.23	14.16	qfq	2,333,123	33,277,116	-0.70%
2025-12-25	14.24	14.36	14.24	14.33	14.26	qfq	2,065,603	29,569,942	0.21%
2025-12-24	14.13	14.33	14.11	14.30	14.23	qfq	2,587,728	36,915,861	1.13%
2025-12-23	14.31	14.35	14.11	14.14	14.07	qfq	3,180,764	45,132,007	-1.12%
2025-12-22	14.44	14.45	14.28	14.30	14.23	qfq	3,623,500	51,998,340	-0.69%
2025-12-19	14.38	14.44	14.37	14.40	14.33	qfq	2,254,672	32,468,046	0.14%
2025-12-18	14.37	14.48	14.26	14.38	14.31	qfq	2,536,932	36,544,585	0.07%
2025-12-17	14.52	14.53	14.08	14.37	14.30	qfq	4,322,939	61,640,865	-0.55%
2025-12-16	14.50	14.67	14.31	14.45	14.38	qfq	3,173,664	45,826,903	-0.34%
2025-12-15	14.61	14.70	14.49	14.50	14.43	qfq	2,223,344	32,412,411	-1.36%
2025-12-12	14.93	15.00	14.59	14.70	14.63	qfq	3,951,064	58,230,312	-1.08%
2025-12-11	15.00	15.10	14.86	14.86	14.79	qfq	2,760,855	41,252,472	-1.13%
2025-12-10	15.18	15.20	14.96	15.03	14.96	qfq	2,858,728	43,075,481	-0.86%
2025-12-09	15.25	15.30	15.14	15.16	15.09	qfq	3,093,140	47,114,129	-0.59%
2025-12-08	15.09	15.33	15.00	15.25	15.18	qfq	4,559,892	69,417,603	1.19%
2025-12-05	14.91	15.08	14.84	15.07	15.00	qfq	2,499,100	37,481,148	0.80%
2025-12-04	15.15	15.21	14.90	14.95	14.88	qfq	3,158,292	47,403,176	-1.84%
2025-12-03	15.23	15.30	15.13	15.23	15.16	qfq	3,588,380	54,581,788	0.00%
2025-12-02	15.28	15.31	15.17	15.23	15.16	qfq	4,618,820	70,446,199	-0.26%
2025-12-01	14.91	15.40	14.79	15.27	15.20	qfq	9,022,396	136,857,661	2.07%
2025-11-28	14.68	15.49	14.66	14.96	14.89	qfq	8,607,414	129,552,622	3.24%
2025-11-27	14.36	14.70	14.36	14.49	14.42	qfq	2,857,800	41,686,778	0.56%
2025-11-26	14.53	14.69	14.41	14.41	14.34	qfq	2,021,800	29,409,837	-1.03%
2025-11-25	14.55	14.72	14.46	14.56	14.49	qfq	2,726,014	39,883,780	0.69%
2025-11-24	14.40	14.56	14.28	14.46	14.39	qfq	2,386,758	34,356,857	0.84%
2025-11-21	14.71	14.85	14.28	14.34	14.27	qfq	4,702,272	68,160,648	-2.98%
2025-11-20	14.80	14.94	14.70	14.78	14.71	qfq	2,328,074	34,477,129	0.07%
2025-11-19	14.88	14.98	14.75	14.77	14.70	qfq	3,071,208	45,548,757	-1.53%
2025-11-18	14.75	15.14	14.75	15.00	14.93	qfq	4,527,260	67,715,364	1.15%
2025-11-17	14.76	14.88	14.70	14.83	14.76	qfq	2,013,844	29,811,956	0.54%
2025-11-14	14.73	14.89	14.73	14.75	14.68	qfq	2,162,147	32,063,195	-0.20%
2025-11-13	14.80	14.85	14.68	14.78	14.71	qfq	3,103,644	45,853,591	0.07%
2025-11-12	14.96	14.97	14.76	14.77	14.70	qfq	3,437,900	51,021,590	-1.34%
2025-11-11	15.03	15.07	14.94	14.97	14.90	qfq	2,957,296	44,386,224	-0.33%
2025-11-10	14.94	15.04	14.94	15.02	14.95	qfq	2,352,760	35,265,367	0.54%
2025-11-07	14.90	14.98	14.87	14.94	14.87	qfq	2,237,940	33,437,428	-0.07%
2025-11-06	15.05	15.06	14.85	14.95	14.88	qfq	3,973,680	59,376,273	-0.66%
2025-11-05	15.00	15.12	14.94	15.05	14.98	qfq	3,909,400	58,774,225	-0.46%
2025-11-04	15.17	15.21	15.03	15.12	15.05	qfq	3,506,212	53,032,929	-0.59%
2025-11-03	15.24	15.24	15.08	15.21	15.14	qfq	2,865,788	43,439,957	0.20%
2025-10-31	15.20	15.29	15.11	15.18	15.11	qfq	4,067,413	61,814,475	-0.07%
2025-10-30	15.52	15.52	15.15	15.19	15.12	qfq	5,020,781	76,788,454	-2.06%
2025-10-29	15.70	15.70	15.39	15.51	15.44	qfq	5,518,955	85,475,240	-1.02%
2025-10-28	15.42	16.09	15.41	15.67	15.59	qfq	7,803,417	122,479,983	1.10%
2025-10-27	15.66	15.66	15.43	15.50	15.43	qfq	4,532,452	70,263,603	-0.58%
2025-10-24	15.68	15.70	15.56	15.59	15.51	qfq	3,752,940	58,607,451	-0.38%
2025-10-23	15.55	15.66	15.37	15.65	15.57	qfq	4,341,320	67,550,350	0.64%
2025-10-22	15.40	15.71	15.35	15.55	15.47	qfq	6,113,472	95,227,937	1.04%
2025-10-21	15.31	15.40	15.08	15.39	15.32	qfq	6,963,624	106,240,214	-0.13%
2025-10-20	15.74	15.75	15.29	15.41	15.34	qfq	5,487,159	84,654,406	-0.32%
2025-10-17	15.77	15.90	15.43	15.46	15.39	qfq	10,210,048	160,270,496	-1.97%
2025-10-16	15.60	15.83	15.41	15.77	15.69	qfq	10,246,046	160,443,097	1.81%
2025-10-15	15.45	15.71	15.34	15.49	15.42	qfq	7,630,984	118,239,493	0.52%
2025-10-14	15.31	15.53	15.25	15.41	15.34	qfq	7,459,584	114,860,238	0.72%
2025-10-13	14.89	15.31	14.66	15.30	15.23	qfq	6,031,940	91,051,372	-0.07%
2025-10-10	15.16	15.37	15.06	15.31	15.24	qfq	6,882,896	105,074,393	0.92%
2025-10-09	15.10	15.22	15.05	15.17	15.10	qfq	4,931,613	74,797,579	0.53%
2025-09-30	15.12	15.31	15.03	15.09	15.02	qfq	5,521,792	83,540,186	-0.33%
2025-09-29	15.00	15.39	14.73	15.14	15.07	qfq	7,672,624	115,772,523	0.73%
2025-09-26	14.95	15.32	14.80	15.03	14.96	qfq	7,058,840	106,482,742	0.54%
2025-09-25	15.15	15.15	14.90	14.95	14.88	qfq	3,822,224	57,452,050	-0.86%
2025-09-24	14.65	15.09	14.65	15.08	15.01	qfq	5,949,590	89,026,050	2.10%
2025-09-23	15.01	15.05	14.34	14.77	14.70	qfq	7,522,164	110,028,634	-1.60%
2025-09-22	14.99	15.14	14.92	15.01	14.94	qfq	4,110,732	61,758,710	0.47%
2025-09-19	15.02	15.13	14.88	14.94	14.87	qfq	4,530,320	67,820,290	-0.47%
2025-09-18	15.23	15.33	14.91	15.01	14.94	qfq	6,207,980	94,090,759	-1.38%
2025-09-17	15.01	15.37	15.01	15.22	15.15	qfq	5,771,160	87,935,243	1.13%
2025-09-16	14.93	15.05	14.89	15.05	14.98	qfq	3,333,031	49,927,261	0.67%
2025-09-15	15.16	15.18	14.91	14.95	14.88	qfq	3,604,506	53,936,316	-0.66%
2025-09-12	15.13	15.21	15.03	15.05	14.98	qfq	4,101,846	62,007,186	-0.40%
2025-09-11	14.88	15.11	14.66	15.11	15.04	qfq	5,290,760	79,117,897	1.68%
2025-09-10	14.91	14.97	14.79	14.86	14.79	qfq	3,566,864	53,049,240	0.00%
2025-09-09	15.15	15.15	14.79	14.86	14.79	qfq	4,765,143	71,122,459	-1.91%
2025-09-08	15.08	15.18	14.97	15.15	15.08	qfq	4,145,812	62,532,234	0.53%
2025-09-05	14.80	15.08	14.68	15.07	15.00	qfq	5,753,500	86,042,883	2.03%
2025-09-04	15.00	15.19	14.56	14.77	14.70	qfq	6,776,624	100,941,451	-1.34%
2025-09-03	15.45	15.51	14.91	14.97	14.90	qfq	6,327,124	96,326,731	-2.98%
2025-09-02	15.97	15.99	15.30	15.43	15.36	qfq	8,042,423	124,778,409	-2.83%
2025-09-01	15.85	16.01	15.80	15.88	15.80	qfq	5,085,913	80,838,190	0.06%
2025-08-29	16.03	16.08	15.78	15.87	15.79	qfq	5,449,656	86,545,317	-1.12%
2025-08-28	15.84	16.07	15.42	16.05	15.97	qfq	9,898,523	156,347,246	1.13%
2025-08-27	16.16	16.40	15.86	15.87	15.79	qfq	11,144,212	180,333,850	-2.40%
2025-08-26	16.07	16.48	16.01	16.26	16.18	qfq	10,247,546	165,958,504	1.31%
2025-08-25	16.28	16.32	15.95	16.05	15.97	qfq	10,273,768	165,117,830	-0.93%
2025-08-22	16.20	16.29	16.12	16.20	16.12	qfq	6,891,271	111,495,706	-0.06%
2025-08-21	16.39	16.44	16.13	16.21	16.13	qfq	8,578,352	139,428,995	-0.80%
2025-08-20	15.98	16.35	15.86	16.34	16.26	qfq	12,757,216	206,572,087	2.64%
2025-08-19	15.87	15.97	15.72	15.92	15.84	qfq	7,146,120	113,400,494	0.19%
2025-08-18	15.80	15.97	15.69	15.89	15.81	qfq	8,879,471	140,809,104	1.34%
2025-08-15	15.37	15.69	15.37	15.68	15.60	qfq	6,693,897	104,612,117	1.69%
2025-08-14	15.68	15.80	15.40	15.42	15.35	qfq	8,162,624	127,305,206	-1.03%
2025-08-13	15.67	15.69	15.43	15.58	15.50	qfq	6,897,022	107,249,518	-0.64%
2025-08-12	15.72	15.75	15.53	15.68	15.60	qfq	7,501,294	117,189,559	0.51%
2025-08-11	15.35	15.86	15.34	15.60	15.52	qfq	11,531,984	179,904,140	1.69%
2025-08-08	15.43	15.44	15.19	15.34	15.27	qfq	4,429,864	67,723,551	-0.39%
2025-08-07	15.36	15.46	15.27	15.40	15.33	qfq	5,292,033	81,500,988	0.20%
2025-08-06	15.25	15.40	15.21	15.37	15.30	qfq	5,260,624	80,758,500	0.59%
2025-08-05	15.23	15.30	15.16	15.28	15.21	qfq	4,556,070	69,501,920	0.79%
2025-08-04	14.98	15.16	14.93	15.16	15.09	qfq	3,603,849	54,367,598	0.66%
2025-08-01	14.90	15.10	14.89	15.06	14.99	qfq	4,087,536	61,366,322	1.21%
2025-07-31	15.10	15.24	14.84	14.88	14.81	qfq	5,028,905	75,674,230	-1.52%
2025-07-30	15.22	15.26	14.99	15.11	15.04	qfq	4,688,405	70,822,428	-0.98%
2025-07-29	15.22	15.28	15.09	15.26	15.19	qfq	4,977,964	75,646,440	0.26%
2025-07-28	15.16	15.25	15.13	15.22	15.15	qfq	4,756,727	72,289,638	0.46%
2025-07-25	14.88	15.15	14.80	15.15	15.08	qfq	6,869,784	103,094,505	1.13%
2025-07-24	14.83	15.00	14.81	14.98	14.91	qfq	3,592,544	53,678,214	1.28%
2025-07-23	14.91	14.99	14.78	14.79	14.72	qfq	4,315,692	64,235,576	-1.07%
2025-07-22	15.06	15.15	14.90	14.95	14.88	qfq	4,232,304	63,393,804	-0.86%
2025-07-21	15.02	15.08	14.96	15.08	15.01	qfq	3,701,868	55,648,834	0.47%
2025-07-18	15.07	15.19	14.94	15.01	14.94	qfq	4,463,772	67,122,254	-0.40%
2025-07-17	14.89	15.09	14.80	15.07	15.00	qfq	4,894,060	73,514,037	1.14%
2025-07-16	14.84	14.98	14.79	14.90	14.83	qfq	3,103,836	46,287,655	0.40%
2025-07-15	14.88	14.93	14.61	14.84	14.77	qfq	4,518,343	66,716,622	-0.54%
2025-07-14	14.89	15.01	14.87	14.92	14.85	qfq	2,938,220	43,844,868	-0.33%
2025-07-11	15.02	15.08	14.85	14.97	14.90	qfq	4,401,600	65,803,910	-0.40%
2025-07-10	15.16	15.16	14.97	15.03	14.96	qfq	3,288,672	49,475,789	-0.66%
2025-07-09	15.14	15.26	15.09	15.13	15.06	qfq	4,294,500	65,118,972	-0.13%
2025-07-08	14.97	15.17	14.97	15.15	15.08	qfq	3,574,728	54,046,161	1.27%
2025-07-07	14.98	15.06	14.89	14.96	14.89	qfq	2,765,710	41,331,294	-0.33%
2025-07-04	15.23	15.27	14.95	15.01	14.94	qfq	5,128,928	77,242,608	-1.83%
2025-07-03	15.15	15.30	15.00	15.29	15.22	qfq	4,301,968	65,579,530	0.86%
2025-07-02	15.22	15.25	14.99	15.16	15.09	qfq	5,699,260	86,018,019	-0.79%
2025-07-01	15.30	15.35	15.14	15.28	15.21	qfq	4,931,173	75,287,001	-0.26%
2025-06-30	15.18	15.36	15.18	15.32	15.25	qfq	5,717,048	87,396,133	0.72%
2025-06-27	15.40	15.48	15.18	15.21	15.14	qfq	7,473,754	114,048,749	0.20%
2025-06-26	15.40	15.51	15.16	15.18	15.11	qfq	11,559,914	176,961,653	-2.13%
2025-06-25	15.20	15.65	14.98	15.51	15.44	qfq	20,167,013	309,302,901	2.92%
2025-06-24	15.03	15.10	14.89	15.07	15.00	qfq	11,164,658	167,764,288	0.07%
2025-06-23	14.30	15.13	14.20	15.06	14.99	qfq	15,566,557	231,169,147	4.80%
2025-06-20	14.71	15.00	14.36	14.37	14.30	qfq	10,748,692	156,691,990	-3.49%
2025-06-19	14.71	15.00	14.61	14.89	14.82	qfq	11,420,736	169,159,895	0.61%
2025-06-18	14.31	14.83	14.25	14.80	14.73	qfq	10,035,240	146,374,100	2.78%
2025-06-17	14.45	14.65	14.31	14.40	14.33	qfq	4,502,244	65,139,198	-0.35%
2025-06-16	14.27	14.69	14.27	14.45	14.38	qfq	5,285,060	76,703,805	0.28%
2025-06-13	14.58	14.75	14.22	14.41	14.34	qfq	9,185,433	132,835,219	-1.77%
2025-06-12	14.37	14.87	14.37	14.67	14.60	qfq	12,517,200	183,092,608	2.73%
2025-06-11	14.20	14.38	14.19	14.28	14.21	qfq	3,121,020	44,671,346	0.63%
2025-06-10	14.45	14.45	14.02	14.19	14.12	qfq	4,020,700	57,107,599	-1.39%
2025-06-09	14.28	14.45	14.21	14.39	14.32	qfq	3,833,934	55,072,244	1.05%
2025-06-06	14.32	14.32	14.10	14.24	14.17	qfq	3,961,340	56,262,262	-1.11%
2025-06-05	14.28	14.43	14.15	14.40	14.13	qfq	4,076,880	58,384,659	0.77%
2025-06-04	14.09	14.36	14.05	14.29	14.03	qfq	3,977,400	56,747,912	1.56%
2025-06-03	13.84	14.17	13.84	14.07	13.81	qfq	3,200,300	45,068,674	1.01%
2025-05-30	14.21	14.28	13.90	13.93	13.67	qfq	4,927,500	69,000,858	-2.52%
2025-05-29	13.94	14.34	13.94	14.29	14.03	qfq	4,680,564	66,611,510	2.51%
2025-05-28	14.09	14.18	13.90	13.94	13.68	qfq	2,757,141	38,606,759	-0.99%
2025-05-27	14.16	14.16	14.01	14.08	13.82	qfq	2,937,190	41,314,802	-0.78%
2025-05-26	13.80	14.19	13.80	14.19	13.93	qfq	4,026,940	56,675,032	2.23%
2025-05-23	14.17	14.35	13.87	13.88	13.62	qfq	4,972,000	70,065,428	-2.25%
2025-05-22	14.20	14.70	14.13	14.20	13.94	qfq	5,625,084	80,782,686	-0.35%
2025-05-21	14.41	14.49	14.11	14.25	13.99	qfq	4,973,125	70,854,961	-1.66%
2025-05-20	14.28	14.54	14.11	14.49	14.22	qfq	5,360,909	77,078,369	1.76%
2025-05-19	14.27	14.30	14.04	14.24	13.98	qfq	3,077,236	43,649,332	0.07%
2025-05-16	14.20	14.38	14.17	14.23	13.97	qfq	3,443,800	49,248,377	-0.07%
2025-05-15	14.41	14.41	14.19	14.24	13.98	qfq	3,353,982	47,866,250	-1.18%
2025-05-14	14.55	14.61	14.31	14.41	14.14	qfq	4,873,332	70,232,211	-0.89%
2025-05-13	14.80	14.97	14.47	14.54	14.27	qfq	5,536,880	81,051,757	-0.27%
2025-05-12	14.50	14.59	14.43	14.58	14.31	qfq	4,168,492	60,566,937	1.53%
2025-05-09	14.41	14.50	14.24	14.36	14.09	qfq	4,208,700	60,413,675	-1.17%
2025-05-08	14.26	14.55	14.25	14.53	14.26	qfq	5,471,262	79,143,541	0.90%
2025-05-07	14.36	14.50	14.13	14.40	14.13	qfq	6,178,500	88,460,720	1.05%
2025-05-06	13.84	14.27	13.84	14.25	13.99	qfq	5,432,956	76,828,122	2.96%
2025-04-30	13.55	13.91	13.55	13.84	13.58	qfq	5,056,396	69,776,912	2.52%
2025-04-29	13.34	13.59	13.18	13.50	13.25	qfq	6,341,608	85,506,426	0.82%
2025-04-28	13.81	13.81	13.00	13.39	13.14	qfq	13,806,438	183,398,173	-6.69%
2025-04-25	14.30	14.40	14.15	14.35	14.08	qfq	3,370,636	48,213,267	0.49%
2025-04-24	14.55	14.55	14.23	14.28	14.02	qfq	3,424,900	49,227,195	-1.79%
2025-04-23	14.40	14.60	14.40	14.54	14.27	qfq	3,945,244	57,265,491	1.32%
2025-04-22	14.22	14.38	14.16	14.35	14.08	qfq	3,964,256	56,679,584	0.84%
2025-04-21	14.09	14.24	13.98	14.23	13.97	qfq	3,166,320	44,844,449	0.92%
2025-04-18	13.90	14.17	13.86	14.10	13.84	qfq	3,842,680	53,938,942	1.00%
2025-04-17	13.72	14.08	13.72	13.96	13.70	qfq	3,695,972	51,686,713	0.87%
2025-04-16	14.10	14.11	13.62	13.84	13.58	qfq	3,777,720	52,421,475	-1.98%
2025-04-15	14.11	14.20	13.97	14.12	13.86	qfq	3,073,700	43,255,795	0.07%
2025-04-14	14.19	14.35	14.07	14.11	13.85	qfq	5,237,920	74,348,468	1.29%
2025-04-11	13.68	14.16	13.62	13.93	13.67	qfq	5,406,572	75,657,501	0.94%
2025-04-10	13.82	14.10	13.77	13.80	13.54	qfq	6,560,100	91,455,079	1.92%
2025-04-09	13.00	13.57	12.06	13.54	13.29	qfq	9,464,662	122,220,974	1.58%
2025-04-08	13.65	14.27	12.89	13.33	13.08	qfq	10,368,255	139,701,301	-5.53%
2025-04-07	14.45	14.80	14.11	14.11	13.85	qfq	7,165,352	102,248,203	-10.01%
2025-04-03	15.86	16.05	15.57	15.68	15.39	qfq	5,812,180	91,682,335	-2.43%
2025-04-02	15.84	16.23	15.84	16.07	15.77	qfq	5,634,444	90,358,637	0.44%
2025-04-01	15.78	16.50	15.78	16.00	15.70	qfq	7,384,632	119,212,189	1.85%
2025-03-31	15.70	15.83	15.46	15.71	15.42	qfq	4,935,340	77,099,788	-1.01%
2025-03-28	16.06	16.32	15.84	15.87	15.58	qfq	5,140,540	82,295,486	-1.43%
2025-03-27	16.00	16.27	15.67	16.10	15.80	qfq	5,554,012	88,784,836	0.44%
2025-03-26	15.98	16.16	15.84	16.03	15.73	qfq	4,558,115	73,114,805	0.94%
2025-03-25	16.00	16.07	15.71	15.88	15.59	qfq	5,440,312	86,517,047	-1.06%
2025-03-24	16.41	16.59	15.51	16.05	15.75	qfq	12,483,853	200,076,256	-3.43%
2025-03-21	16.95	17.11	16.44	16.62	16.31	qfq	15,572,392	262,193,653	-0.72%
2025-03-20	16.73	16.92	16.65	16.74	16.43	qfq	8,111,504	136,444,179	-0.12%
2025-03-19	16.79	16.82	16.62	16.76	16.45	qfq	5,717,983	95,545,539	-0.18%
2025-03-18	16.83	16.85	16.61	16.79	16.48	qfq	7,119,832	119,183,241	0.24%
2025-03-17	16.40	17.00	16.37	16.75	16.44	qfq	10,528,258	176,141,919	1.89%
2025-03-14	16.08	16.46	15.93	16.44	16.14	qfq	7,528,569	122,426,389	2.24%
2025-03-13	16.53	16.53	15.90	16.08	15.78	qfq	8,722,200	140,612,343	-2.37%
2025-03-12	16.33	16.66	16.33	16.47	16.17	qfq	8,065,432	133,157,963	1.17%
2025-03-11	16.13	16.40	16.10	16.28	15.98	qfq	5,063,008	82,191,695	-0.73%
2025-03-10	16.40	16.52	16.23	16.40	16.10	qfq	5,160,960	84,522,732	0.00%
2025-03-07	16.51	16.67	16.29	16.40	16.10	qfq	7,417,944	122,227,025	-0.91%
2025-03-06	16.32	16.65	16.32	16.55	16.24	qfq	7,605,128	125,687,036	1.53%
2025-03-05	16.19	16.32	16.02	16.30	16.00	qfq	6,280,372	101,671,640	0.68%
2025-03-04	15.83	16.25	15.80	16.19	15.89	qfq	6,736,200	108,661,859	1.31%
2025-03-03	16.10	16.29	15.78	15.98	15.68	qfq	6,646,289	106,944,909	-0.13%
2025-02-28	16.83	16.97	15.94	16.00	15.70	qfq	11,238,091	184,738,983	-5.49%
2025-02-27	17.13	17.18	16.61	16.93	16.62	qfq	11,134,732	187,957,355	-1.17%
2025-02-26	17.11	17.22	16.95	17.13	16.81	qfq	11,195,936	191,334,392	0.23%
2025-02-25	16.85	17.32	16.81	17.09	16.77	qfq	12,598,628	215,655,124	-0.18%
2025-02-24	17.17	17.25	16.96	17.12	16.80	qfq	11,864,636	202,989,883	-0.93%
2025-02-21	17.44	17.45	17.00	17.28	16.96	qfq	19,366,156	333,024,959	-0.52%
2025-02-20	16.68	17.39	16.68	17.37	17.05	qfq	26,039,508	446,723,396	4.83%
2025-02-19	16.20	16.58	16.16	16.57	16.26	qfq	7,947,132	130,677,591	2.41%
2025-02-18	16.74	16.83	16.10	16.18	15.88	qfq	10,313,853	169,460,213	-3.35%
2025-02-17	16.68	16.82	16.50	16.74	16.43	qfq	9,667,080	161,327,304	0.18%
2025-02-14	16.61	16.82	16.51	16.71	16.40	qfq	9,075,272	151,558,547	0.06%
2025-02-13	17.12	17.13	16.60	16.70	16.39	qfq	12,373,820	207,686,560	-2.28%
2025-02-12	16.99	17.10	16.81	17.09	16.77	qfq	13,996,116	237,546,361	-0.29%
2025-02-11	16.74	17.23	16.68	17.14	16.82	qfq	18,780,819	319,453,994	2.45%
2025-02-10	16.63	16.75	16.40	16.73	16.42	qfq	11,609,060	192,663,006	1.33%
2025-02-07	16.38	16.77	16.28	16.51	16.20	qfq	13,403,099	222,191,998	0.61%
2025-02-06	15.95	16.43	15.85	16.41	16.11	qfq	9,555,431	155,425,782	2.82%
2025-02-05	15.91	16.10	15.80	15.96	15.66	qfq	5,881,300	93,885,728	1.33%
2025-01-27	16.17	16.25	15.72	15.75	15.46	qfq	6,877,480	109,477,999	-2.11%
2025-01-24	15.60	16.10	15.58	16.09	15.79	qfq	9,265,612	147,311,751	3.01%
2025-01-23	16.03	16.22	15.62	15.62	15.33	qfq	9,443,060	150,680,325	-1.45%
2025-01-22	15.85	16.08	15.71	15.85	15.56	qfq	7,792,512	124,073,430	-0.75%
2025-01-21	15.89	16.06	15.60	15.97	15.67	qfq	9,672,273	153,151,151	1.33%
2025-01-20	15.50	15.80	15.37	15.76	15.47	qfq	10,274,985	160,908,797	2.74%
2025-01-17	15.40	15.47	15.17	15.34	15.06	qfq	7,487,101	114,922,677	-0.52%
2025-01-16	15.62	15.79	15.26	15.42	15.13	qfq	9,274,682	143,923,864	-0.32%
2025-01-15	15.66	15.73	15.40	15.47	15.18	qfq	8,721,601	135,408,027	-0.06%
2025-01-14	14.85	15.49	14.82	15.48	15.19	qfq	11,863,561	180,878,446	4.59%
2025-01-13	14.42	14.96	14.16	14.80	14.53	qfq	10,479,392	153,251,669	1.16%
2025-01-10	15.61	15.89	14.63	14.63	14.36	qfq	16,861,288	258,285,983	-7.41%
2025-01-09	15.56	16.66	15.52	15.80	15.51	qfq	14,990,116	240,419,593	0.64%
2025-01-08	16.00	16.20	15.06	15.70	15.41	qfq	21,076,128	328,492,383	-3.50%
2025-01-07	15.80	16.50	15.53	16.27	15.97	qfq	21,635,212	345,153,614	0.81%
2025-01-06	17.48	17.60	16.14	16.14	15.84	qfq	24,400,103	402,043,812	-9.98%
2025-01-03	17.55	18.66	17.13	17.93	17.60	qfq	35,664,212	642,884,166	2.11%
2025-01-02	17.16	18.08	16.74	17.56	17.24	qfq	17,894,420	313,733,486	0.98%
2024-12-31	18.25	18.34	17.30	17.39	17.07	qfq	18,015,287	321,235,674	-5.13%
2024-12-30	17.98	18.40	17.80	18.33	17.99	qfq	18,859,153	343,674,546	1.27%
2024-12-27	18.10	18.52	17.91	18.10	17.77	qfq	25,950,788	473,020,049	-0.71%
2024-12-26	17.45	18.45	17.33	18.23	17.89	qfq	25,365,752	458,142,786	3.29%
2024-12-25	17.23	17.98	16.60	17.65	17.32	qfq	21,058,960	363,821,490	2.32%
2024-12-24	17.20	17.47	16.88	17.25	16.93	qfq	10,552,936	181,313,306	1.53%
2024-12-23	18.11	18.27	16.95	16.99	16.68	qfq	17,296,419	302,903,817	-6.18%
2024-12-20	17.42	18.25	17.34	18.11	17.77	qfq	19,188,524	346,032,188	3.49%
2024-12-19	16.99	17.53	16.89	17.50	17.18	qfq	11,541,120	200,323,775	1.45%
2024-12-18	17.18	17.56	16.79	17.25	16.93	qfq	12,184,116	209,908,105	0.47%
2024-12-17	17.99	18.03	17.10	17.17	16.85	qfq	16,472,272	288,681,231	-4.93%
2024-12-16	18.55	18.79	17.91	18.06	17.73	qfq	23,655,153	432,892,740	-3.94%
2024-12-13	18.48	19.48	18.21	18.80	18.45	qfq	43,561,100	819,816,511	1.18%
2024-12-12	18.10	18.58	18.00	18.58	18.24	qfq	24,803,780	455,049,349	1.98%
2024-12-11	18.00	18.24	17.90	18.22	17.88	qfq	20,640,048	373,680,333	-0.05%
2024-12-10	18.01	18.71	17.64	18.23	17.89	qfq	33,430,317	603,518,283	3.40%
2024-12-09	17.80	17.98	17.39	17.63	17.30	qfq	20,771,884	367,395,475	-0.90%
2024-12-06	17.11	17.79	17.07	17.79	17.46	qfq	30,069,735	529,399,741	3.67%
2024-12-05	16.74	17.26	16.67	17.16	16.84	qfq	17,271,835	294,484,854	1.78%
2024-12-04	17.28	17.31	16.74	16.86	16.55	qfq	24,927,406	422,777,111	-2.99%
2024-12-03	17.75	17.84	17.18	17.38	17.06	qfq	27,576,381	480,589,477	-2.63%
2024-12-02	17.69	18.08	17.59	17.85	17.52	qfq	31,590,353	561,247,387	0.28%
2024-11-29	17.80	18.20	17.21	17.80	17.47	qfq	40,057,182	710,171,877	-2.09%
2024-11-28	17.58	18.99	17.34	18.18	17.84	qfq	52,177,975	938,993,210	2.19%
2024-11-27	17.47	18.38	16.75	17.79	17.46	qfq	52,029,485	907,396,532	-2.20%
2024-11-26	19.99	21.43	18.04	18.19	17.85	qfq	85,384,681	1,700,967,509	-7.43%
2024-11-25	17.96	19.65	17.16	19.65	19.29	qfq	70,646,116	1,326,892,086	10.02%
2024-11-22	17.32	18.51	17.14	17.86	17.53	qfq	58,823,277	1,055,306,214	0.51%
2024-11-21	17.24	18.92	16.86	17.77	17.44	qfq	71,804,348	1,281,768,743	3.31%
2024-11-20	17.54	17.95	17.11	17.20	16.88	qfq	59,588,307	1,033,892,541	3.61%
2024-11-19	15.24	16.60	15.11	16.60	16.29	qfq	15,732,135	251,691,564	10.01%
2024-11-18	15.93	15.95	14.81	15.09	14.81	qfq	13,537,260	205,453,258	-4.37%
2024-11-15	16.17	16.45	15.76	15.78	15.49	qfq	12,386,756	200,204,661	-3.01%
2024-11-14	16.78	16.90	16.21	16.27	15.97	qfq	11,174,032	184,452,351	-3.50%
2024-11-13	16.71	16.95	16.33	16.86	16.55	qfq	13,809,007	229,738,321	0.06%
2024-11-12	17.10	17.29	16.60	16.85	16.54	qfq	20,787,574	351,275,807	-1.29%
2024-11-11	16.50	17.10	16.40	17.07	16.75	qfq	24,475,009	412,018,868	3.45%
2024-11-08	16.24	16.55	16.11	16.50	16.19	qfq	19,583,645	320,988,834	1.66%
2024-11-07	16.06	16.23	15.90	16.23	15.93	qfq	14,356,304	231,351,491	-0.06%
2024-11-06	16.62	16.70	16.05	16.24	15.94	qfq	19,893,112	325,204,448	-1.34%
2024-11-05	15.88	16.62	15.88	16.46	16.16	qfq	24,108,971	393,295,012	3.72%
2024-11-04	15.33	15.94	15.31	15.87	15.58	qfq	13,879,140	218,561,901	3.39%
2024-11-01	16.05	16.38	15.31	15.35	15.07	qfq	23,241,764	364,451,608	-5.60%
2024-10-31	15.98	16.60	15.84	16.26	15.96	qfq	30,846,976	499,474,235	2.33%
2024-10-30	15.87	16.30	15.68	15.89	15.60	qfq	33,695,885	539,740,450	3.11%
2024-10-29	15.90	15.90	15.41	15.41	15.12	qfq	16,981,231	265,635,782	-2.41%
2024-10-28	15.50	15.79	15.35	15.79	15.50	qfq	17,828,196	278,320,862	1.87%
2024-10-25	15.48	15.60	15.30	15.50	15.21	qfq	15,389,396	237,884,427	0.13%
2024-10-24	15.08	15.68	14.94	15.48	15.19	qfq	17,651,081	271,081,457	1.91%
2024-10-23	15.35	15.59	15.15	15.19	14.91	qfq	16,988,676	261,269,325	-2.13%
2024-10-22	15.51	15.77	15.28	15.52	15.23	qfq	18,649,794	289,132,629	0.13%
2024-10-21	15.28	15.85	15.27	15.50	15.21	qfq	24,362,692	378,282,432	1.37%
2024-10-18	14.86	15.51	14.86	15.29	15.01	qfq	23,716,193	362,445,480	2.27%
2024-10-17	14.95	15.20	14.90	14.95	14.67	qfq	13,580,377	204,735,800	0.95%
2024-10-16	14.52	14.96	14.43	14.81	14.54	qfq	10,693,804	158,095,822	0.20%
2024-10-15	14.81	15.38	14.70	14.78	14.51	qfq	17,495,746	264,081,786	-1.20%
2024-10-14	14.34	14.97	14.32	14.96	14.68	qfq	15,373,956	226,399,063	4.18%
2024-10-11	15.00	15.06	14.14	14.36	14.09	qfq	15,572,729	226,117,201	-4.20%
2024-10-10	14.65	15.29	14.38	14.99	14.71	qfq	20,365,944	304,227,821	2.81%
2024-10-09	15.80	15.80	14.58	14.58	14.31	qfq	23,462,773	355,569,317	-10.00%
2024-10-08	16.85	16.85	15.01	16.20	15.90	qfq	37,408,819	597,081,552	5.74%
2024-09-30	14.51	15.40	14.12	15.32	15.04	qfq	30,218,060	449,146,144	9.04%
2024-09-27	13.50	14.25	13.42	14.05	13.79	qfq	21,161,961	292,942,807	5.01%
2024-09-26	12.81	13.40	12.76	13.38	13.13	qfq	15,373,271	201,596,346	1.83%
2024-09-25	13.17	13.50	13.08	13.14	12.90	qfq	14,035,543	186,782,427	0.38%
2024-09-24	12.74	13.09	12.60	13.09	12.85	qfq	11,014,128	142,174,048	2.83%
2024-09-23	12.65	12.85	12.56	12.73	12.49	qfq	5,555,320	70,817,351	0.63%
2024-09-20	12.79	12.85	12.57	12.65	12.42	qfq	5,219,900	66,202,996	-0.94%
2024-09-19	12.79	12.89	12.57	12.77	12.53	qfq	6,361,184	81,177,752	0.71%
2024-09-18	12.57	12.68	12.36	12.68	12.45	qfq	6,008,805	75,201,246	1.20%
2024-09-13	12.96	13.01	12.52	12.53	12.30	qfq	7,466,720	94,646,975	-2.79%
2024-09-12	13.05	13.24	12.87	12.89	12.65	qfq	6,997,720	91,193,888	-1.68%
2024-09-11	13.33	13.45	13.10	13.11	12.87	qfq	6,725,799	88,907,410	-2.46%
2024-09-10	13.25	13.53	13.11	13.44	13.19	qfq	8,503,768	113,274,633	0.67%
2024-09-09	13.24	13.59	12.80	13.35	13.10	qfq	9,964,781	132,646,575	1.06%
2024-09-06	13.50	13.83	13.04	13.21	12.97	qfq	12,738,584	169,824,366	-2.37%
2024-09-05	13.46	13.56	13.33	13.53	13.28	qfq	7,092,900	95,339,684	0.52%
2024-09-04	13.40	13.59	13.14	13.46	13.21	qfq	8,152,900	109,129,042	-0.66%
2024-09-03	13.34	13.70	13.34	13.55	13.30	qfq	8,555,620	115,911,842	1.27%
2024-09-02	13.60	13.79	13.38	13.38	13.13	qfq	10,626,300	144,369,850	-2.12%
2024-08-30	13.38	13.95	13.30	13.67	13.42	qfq	15,700,192	215,787,351	2.09%
2024-08-29	12.79	13.47	12.71	13.39	13.14	qfq	11,691,499	154,781,575	3.96%
2024-08-28	12.88	12.99	12.64	12.88	12.64	qfq	6,614,783	84,879,273	0.47%
2024-08-27	13.30	13.34	12.75	12.82	12.58	qfq	10,238,644	132,999,041	-4.54%
2024-08-26	13.36	13.50	13.25	13.43	13.18	qfq	7,383,072	98,877,040	0.52%
2024-08-23	13.10	13.48	12.90	13.36	13.11	qfq	11,629,663	153,328,939	0.60%
2024-08-22	13.69	13.78	13.17	13.28	13.03	qfq	14,535,704	195,017,885	-3.70%
2024-08-21	13.64	14.22	13.54	13.79	13.53	qfq	13,726,801	190,755,241	0.88%
2024-08-20	13.94	14.24	13.65	13.67	13.42	qfq	16,042,061	223,161,046	-2.01%
2024-08-19	14.53	14.61	13.93	13.95	13.69	qfq	34,352,440	488,416,533	-7.37%
2024-08-16	14.18	15.51	14.16	15.06	14.78	qfq	48,644,693	734,436,717	6.81%
2024-08-15	13.76	14.26	13.74	14.10	13.84	qfq	16,118,152	227,370,606	1.37%
2024-08-14	13.72	13.99	13.63	13.91	13.65	qfq	11,712,952	161,989,324	1.24%
2024-08-13	13.35	13.95	13.24	13.74	13.49	qfq	12,474,992	170,657,407	3.00%
2024-08-12	13.57	13.65	13.28	13.34	13.09	qfq	8,164,904	109,404,054	-2.41%
2024-08-09	13.76	14.05	13.62	13.67	13.42	qfq	8,458,048	116,585,519	0.37%
2024-08-08	13.72	13.78	13.31	13.62	13.37	qfq	8,303,120	112,469,274	-1.73%
2024-08-07	13.50	13.94	13.42	13.86	13.60	qfq	9,516,620	131,036,977	2.29%
2024-08-06	13.55	13.75	13.31	13.55	13.30	qfq	7,527,800	101,391,431	1.50%
2024-08-05	13.96	14.10	13.33	13.35	13.10	qfq	12,868,172	175,617,956	-5.25%
2024-08-02	14.40	14.56	14.09	14.09	13.83	qfq	9,105,188	130,284,141	-3.16%
2024-08-01	14.48	14.64	14.40	14.55	14.28	qfq	9,638,960	140,029,733	0.48%
2024-07-31	14.02	14.54	13.93	14.48	14.21	qfq	12,532,888	179,812,542	3.28%
2024-07-30	13.95	14.25	13.87	14.02	13.76	qfq	7,652,388	107,514,853	-0.57%
2024-07-29	13.95	14.22	13.76	14.10	13.84	qfq	8,543,264	119,810,348	1.29%
2024-07-26	13.85	14.00	13.69	13.92	13.66	qfq	7,771,304	107,996,150	1.68%
2024-07-25	13.85	14.00	13.40	13.69	13.44	qfq	9,687,518	132,517,676	-1.93%
2024-07-24	14.01	14.37	13.89	13.96	13.70	qfq	9,029,882	127,670,607	-1.20%
2024-07-23	14.49	14.57	14.05	14.13	13.87	qfq	11,305,876	161,651,280	-3.55%
2024-07-22	14.13	14.71	14.02	14.65	14.38	qfq	13,399,952	193,799,175	2.66%
2024-07-19	14.14	14.54	13.94	14.27	14.01	qfq	10,419,700	149,363,479	0.49%
2024-07-18	14.17	14.26	13.48	14.20	13.94	qfq	16,322,860	227,419,127	-1.05%
2024-07-17	14.94	14.94	14.35	14.35	14.08	qfq	12,052,284	175,771,738	-4.40%
2024-07-16	14.78	15.05	14.66	15.01	14.73	qfq	10,540,172	157,150,990	0.87%
2024-07-15	15.19	15.19	14.80	14.88	14.60	qfq	11,369,916	169,860,761	-2.30%
2024-07-12	15.25	15.36	15.08	15.23	14.95	qfq	16,667,378	253,736,177	-2.37%
2024-07-11	15.20	15.67	14.97	15.60	15.31	qfq	26,154,002	401,529,151	5.26%
2024-07-10	14.97	15.14	14.76	14.82	14.55	qfq	15,301,720	228,928,123	-0.87%
2024-07-09	14.01	14.96	13.86	14.95	14.67	qfq	17,716,768	257,702,800	6.71%
2024-07-08	14.45	14.45	14.00	14.01	13.75	qfq	8,343,840	118,213,729	-3.38%
2024-07-05	14.35	14.58	14.00	14.50	14.23	qfq	8,819,038	125,992,527	1.05%
2024-07-04	14.90	14.95	14.32	14.35	14.08	qfq	10,794,920	157,546,133	-3.69%
2024-07-03	15.10	15.16	14.76	14.90	14.62	qfq	9,604,400	143,357,319	-1.78%
2024-07-02	15.24	15.40	15.08	15.17	14.89	qfq	10,252,112	155,810,318	-0.52%
2024-07-01	15.11	15.32	14.65	15.25	14.97	qfq	18,851,512	283,467,406	0.86%
2024-06-28	14.57	15.44	14.49	15.12	14.84	qfq	20,663,240	311,961,426	4.28%
2024-06-27	14.74	15.09	14.47	14.50	14.23	qfq	15,138,264	223,554,046	-2.23%
2024-06-26	13.96	14.87	13.64	14.83	14.56	qfq	17,267,944	248,130,425	6.16%
2024-06-25	14.37	14.55	13.84	13.97	13.71	qfq	13,103,300	185,224,733	-2.78%
2024-06-24	15.05	15.12	14.35	14.37	14.10	qfq	13,568,500	198,708,437	-5.46%
2024-06-21	15.08	15.37	14.77	15.20	14.92	qfq	12,060,328	182,127,192	0.33%
2024-06-20	15.79	15.80	15.13	15.15	14.87	qfq	16,062,371	247,525,568	-3.81%
2024-06-19	15.85	16.01	15.65	15.75	15.46	qfq	15,519,400	244,616,388	-1.50%
2024-06-18	15.85	16.23	15.72	15.99	15.69	qfq	21,761,620	348,025,878	1.33%
2024-06-17	15.71	16.04	15.59	15.78	15.49	qfq	16,382,940	259,285,162	-1.00%
2024-06-14	16.02	16.03	15.63	15.94	15.64	qfq	23,152,172	367,112,004	-1.91%
2024-06-13	15.48	16.37	15.35	16.25	15.95	qfq	40,820,135	651,589,205	4.70%
2024-06-12	14.92	15.60	14.85	15.52	15.23	qfq	27,470,676	423,252,569	3.40%
2024-06-11	14.64	15.04	14.05	15.01	14.73	qfq	21,022,911	308,232,794	3.37%
2024-06-07	14.55	14.73	14.20	14.52	14.25	qfq	18,079,948	262,009,021	0.83%
2024-06-06	15.11	15.34	14.30	14.40	13.94	qfq	21,058,100	309,738,810	-3.74%
2024-06-05	15.58	15.65	14.91	14.96	14.48	qfq	21,947,343	332,807,574	-4.47%
2024-06-04	16.30	16.30	15.41	15.66	15.16	qfq	28,740,064	449,927,380	-5.49%
2024-06-03	16.40	16.90	16.28	16.57	16.04	qfq	32,562,140	541,336,047	0.42%
2024-05-31	15.81	16.79	15.79	16.50	15.97	qfq	38,127,024	627,828,141	4.90%
2024-05-30	16.24	16.38	15.67	15.73	15.22	qfq	26,526,944	421,753,321	-4.38%
2024-05-29	16.33	16.74	16.17	16.45	15.92	qfq	26,521,192	436,610,332	0.12%
2024-05-28	16.49	16.84	16.35	16.43	15.90	qfq	25,994,192	430,995,602	-1.44%
2024-05-27	16.95	17.00	16.17	16.67	16.13	qfq	31,790,920	524,954,481	-0.89%
2024-05-24	17.46	17.68	16.70	16.82	16.28	qfq	42,918,501	730,998,219	-3.39%
2024-05-23	18.48	18.48	17.25	17.41	16.85	qfq	55,992,081	999,761,345	-8.66%
2024-05-22	17.79	19.33	17.47	19.06	18.45	qfq	82,359,753	1,520,351,013	3.98%
2024-05-21	16.50	19.55	16.50	18.33	17.74	qfq	96,022,057	1,745,182,890	2.63%
2024-05-20	17.85	17.86	16.87	17.86	17.29	qfq	98,025,168	1,722,556,325	9.98%
2024-05-17	15.10	16.24	14.87	16.24	15.72	qfq	39,861,671	625,320,388	10.03%
2024-05-16	14.63	14.98	14.55	14.76	14.29	qfq	16,932,000	250,854,249	1.23%
2024-05-15	14.37	15.07	14.33	14.58	14.11	qfq	15,662,220	230,420,291	0.97%
2024-05-14	14.25	14.72	14.25	14.44	13.98	qfq	11,481,800	166,300,088	2.56%
2024-05-13	14.62	14.62	14.05	14.08	13.63	qfq	9,836,504	139,828,307	-3.69%
2024-05-10	14.98	14.99	14.60	14.62	14.15	qfq	8,353,210	122,674,585	-1.88%
2024-05-09	14.84	15.03	14.78	14.90	14.42	qfq	10,198,374	152,171,238	1.22%
2024-05-08	15.07	15.08	14.67	14.72	14.25	qfq	10,931,622	162,026,924	-2.32%
2024-05-07	14.94	15.10	14.81	15.07	14.59	qfq	15,899,504	238,245,802	0.94%
2024-05-06	15.00	15.10	14.77	14.93	14.45	qfq	14,084,904	209,760,389	0.74%
2024-04-30	14.92	15.03	14.56	14.82	14.34	qfq	17,333,146	256,128,348	-0.87%
2024-04-29	14.62	15.03	14.62	14.95	14.47	qfq	27,540,564	409,430,445	2.33%
2024-04-26	13.62	14.61	13.61	14.61	14.14	qfq	20,567,162	292,353,992	10.02%
2024-04-25	13.17	13.55	13.13	13.28	12.85	qfq	9,975,988	133,353,571	-0.15%
2024-04-24	12.78	13.30	12.72	13.30	12.87	qfq	11,204,969	147,234,057	4.56%
2024-04-23	12.84	12.96	12.68	12.72	12.31	qfq	8,107,940	103,893,102	0.71%
2024-04-22	12.75	12.92	12.30	12.63	12.22	qfq	8,632,522	109,005,279	-2.32%
2024-04-19	13.25	13.32	12.82	12.93	12.51	qfq	12,684,928	165,275,277	-2.93%
2024-04-18	13.57	13.68	12.97	13.32	12.89	qfq	18,819,148	250,471,862	1.76%
2024-04-17	11.92	13.09	11.92	13.09	12.67	qfq	20,466,800	263,501,233	10.00%
2024-04-16	13.05	13.15	11.90	11.90	11.52	qfq	15,919,282	193,586,981	-9.98%
2024-04-15	14.08	14.19	12.93	13.22	12.80	qfq	15,006,900	200,657,953	-6.11%
2024-04-12	14.14	14.36	14.05	14.08	13.63	qfq	9,253,300	131,597,223	0.07%
2024-04-11	14.06	14.34	13.99	14.07	13.62	qfq	9,258,844	131,313,366	-0.92%
2024-04-10	14.87	14.87	14.08	14.20	13.74	qfq	11,956,460	171,292,058	-4.57%
2024-04-09	14.63	15.00	14.48	14.88	14.40	qfq	9,991,144	147,541,508	1.85%
2024-04-08	15.13	15.16	14.60	14.61	14.14	qfq	11,452,978	169,583,039	-3.88%
2024-04-03	15.34	15.57	14.88	15.20	14.71	qfq	12,789,820	194,593,638	-2.50%
2024-04-02	16.05	16.05	15.46	15.59	15.09	qfq	14,581,278	228,320,520	-2.87%
2024-04-01	15.80	16.22	15.63	16.05	15.53	qfq	20,505,244	326,723,042	1.78%
2024-03-29	15.32	15.78	15.17	15.77	15.26	qfq	20,682,350	320,522,923	2.94%
2024-03-28	14.45	15.50	14.45	15.32	14.83	qfq	22,754,551	345,093,438	5.51%
2024-03-27	15.56	15.56	14.50	14.52	14.05	qfq	20,441,016	305,379,592	-6.92%
2024-03-26	16.10	16.34	15.35	15.60	15.10	qfq	25,123,276	394,874,491	-4.59%
2024-03-25	16.32	17.05	16.23	16.35	15.82	qfq	24,009,590	400,235,140	-0.24%
2024-03-22	16.69	16.94	16.37	16.39	15.86	qfq	21,163,965	350,971,970	-3.08%
2024-03-21	17.30	17.34	16.76	16.91	16.37	qfq	27,561,507	470,112,538	-3.09%
2024-03-20	17.47	17.58	17.01	17.45	16.89	qfq	33,328,758	577,113,881	-1.91%
2024-03-19	17.17	18.08	17.17	17.79	17.22	qfq	50,091,206	890,740,087	2.42%
2024-03-18	17.90	18.30	17.16	17.37	16.81	qfq	50,727,086	893,117,784	0.35%
2024-03-15	16.15	17.50	15.81	17.31	16.75	qfq	44,104,154	737,478,756	6.85%
2024-03-14	16.67	16.89	16.00	16.20	15.68	qfq	34,631,648	570,746,692	-5.59%
2024-03-13	16.60	17.35	16.30	17.16	16.61	qfq	48,856,782	820,553,365	1.18%
2024-03-12	18.08	18.58	16.93	16.96	16.41	qfq	82,974,536	1,477,550,152	0.41%
2024-03-11	15.50	16.93	15.35	16.89	16.35	qfq	51,554,946	831,530,083	6.76%
2024-03-08	14.75	16.25	14.53	15.82	15.31	qfq	55,969,274	870,127,088	7.04%
2024-03-07	14.72	15.27	14.49	14.78	14.30	qfq	32,114,180	478,701,797	0.27%
2024-03-06	14.71	14.94	14.41	14.74	14.27	qfq	28,757,212	422,445,367	-1.34%
2024-03-05	14.75	15.61	14.40	14.94	14.46	qfq	50,913,097	760,069,297	-1.39%
2024-03-04	14.18	15.61	13.91	15.15	14.66	qfq	56,840,082	834,533,386	6.69%
2024-03-01	13.60	14.57	13.50	14.20	13.74	qfq	44,681,683	626,989,430	5.50%
2024-02-29	12.25	13.55	12.25	13.46	13.03	qfq	34,257,008	450,751,131	4.18%
2024-02-28	14.37	14.56	12.92	12.92	12.50	qfq	50,160,058	694,408,300	-9.97%
2024-02-27	13.50	14.50	13.31	14.35	13.89	qfq	43,148,016	603,589,423	4.21%
2024-02-26	13.32	13.99	13.18	13.77	13.33	qfq	42,205,535	575,994,804	1.32%
2024-02-23	13.26	13.90	12.81	13.59	13.15	qfq	48,774,593	655,055,563	1.12%
2024-02-22	12.80	13.69	12.34	13.44	13.01	qfq	55,498,094	727,553,259	6.25%
2024-02-21	11.50	12.65	11.46	12.65	12.24	qfq	39,130,998	469,680,294	10.00%
2024-02-20	11.47	12.20	11.23	11.50	11.13	qfq	42,737,777	501,262,159	2.95%
2024-02-19	10.29	11.17	10.28	11.17	10.81	qfq	30,733,828	330,038,464	10.05%
2024-02-08	9.07	10.15	8.86	10.15	9.82	qfq	31,339,572	298,239,445	9.97%
2024-02-07	10.22	10.22	9.23	9.23	8.93	qfq	34,945,906	338,004,344	-10.04%
2024-02-06	10.06	10.76	9.85	10.26	9.93	qfq	30,940,948	312,481,822	-6.22%
2024-02-05	12.04	12.05	10.94	10.94	10.59	qfq	11,932,384	132,969,745	-9.96%
2024-02-02	12.62	12.89	11.66	12.15	11.76	qfq	14,976,580	184,461,214	-4.10%
2024-02-01	12.80	13.05	12.37	12.67	12.26	qfq	14,007,984	177,832,038	-1.40%
2024-01-31	13.87	13.89	12.82	12.85	12.44	qfq	15,586,172	205,822,858	-6.75%
2024-01-30	14.31	14.45	13.68	13.78	13.34	qfq	13,601,808	190,567,303	-4.37%
2024-01-29	15.15	15.30	14.23	14.41	13.95	qfq	16,855,456	245,819,820	-5.32%
2024-01-26	15.40	15.75	15.15	15.22	14.73	qfq	16,699,683	257,345,486	-1.81%
2024-01-25	15.19	15.55	14.84	15.50	15.00	qfq	22,606,701	344,786,005	1.51%
2024-01-24	15.55	15.95	14.75	15.27	14.78	qfq	27,105,896	412,598,723	-1.99%
2024-01-23	15.72	16.17	15.15	15.58	15.08	qfq	31,799,016	496,371,424	1.04%
2024-01-22	16.30	16.94	15.29	15.42	14.92	qfq	37,275,416	603,930,227	-2.96%
2024-01-19	16.16	16.55	15.84	15.89	15.38	qfq	21,226,041	343,810,472	-1.24%
2024-01-18	15.99	16.15	15.46	16.09	15.57	qfq	24,303,148	383,420,340	-0.37%
2024-01-17	16.82	16.90	16.13	16.15	15.63	qfq	20,193,444	331,978,522	-4.04%
2024-01-16	17.00	17.18	16.49	16.83	16.29	qfq	26,236,472	440,474,418	-1.17%
2024-01-15	16.86	17.27	16.75	17.03	16.48	qfq	20,742,960	353,312,332	0.18%
2024-01-12	17.56	17.94	16.78	17.00	16.45	qfq	33,378,544	571,241,731	-3.52%
2024-01-11	17.06	17.88	16.89	17.62	17.05	qfq	36,679,354	643,789,826	2.62%
2024-01-10	17.88	18.26	17.04	17.17	16.62	qfq	45,088,298	782,256,619	-6.17%
2024-01-09	18.60	19.63	17.81	18.30	17.71	qfq	52,624,755	979,277,515	-4.79%
2024-01-08	18.88	19.85	18.86	19.22	18.60	qfq	44,719,390	867,926,868	0.05%
2024-01-05	19.45	20.24	18.93	19.21	18.59	qfq	51,229,376	997,614,887	-4.05%
2024-01-04	19.88	21.09	19.69	20.02	19.38	qfq	65,066,807	1,324,033,015	-1.33%
2024-01-03	20.30	21.68	20.29	20.29	19.64	qfq	82,748,133	1,714,613,364	-9.98%
2024-01-02	25.00	25.82	22.45	22.54	21.82	qfq	110,464,430	2,728,099,215	-3.96%
2023-12-29	21.91	23.47	21.02	23.47	22.72	qfq	43,781,803	973,188,382	9.98%
2023-12-28	18.84	21.34	18.83	21.34	20.65	qfq	77,331,922	1,557,518,139	10.00%
2023-12-27	18.90	19.75	18.41	19.40	18.78	qfq	72,657,854	1,398,525,868	3.19%
2023-12-26	19.15	19.85	18.48	18.80	18.20	qfq	85,907,387	1,652,005,105	1.18%
2023-12-25	16.83	18.58	16.79	18.58	17.98	qfq	56,377,051	1,009,106,334	10.01%
2023-12-22	16.94	17.93	16.22	16.89	16.35	qfq	47,812,522	824,738,722	-0.94%
2023-12-21	16.80	17.28	16.26	17.05	16.50	qfq	43,059,803	721,333,270	-0.99%
2023-12-20	16.92	18.20	16.78	17.22	16.67	qfq	60,156,264	1,048,506,790	2.01%
2023-12-19	15.99	17.08	15.93	16.88	16.34	qfq	45,438,032	754,952,354	4.98%
2023-12-18	16.57	16.74	15.97	16.08	15.56	qfq	34,984,443	572,019,953	-3.07%
2023-12-15	17.05	17.37	16.23	16.59	16.06	qfq	51,092,332	854,797,957	-4.49%
2023-12-14	18.60	18.66	17.37	17.37	16.81	qfq	59,186,470	1,049,916,026	-10.00%
2023-12-13	18.83	19.85	18.40	19.30	18.68	qfq	80,506,366	1,543,008,336	2.01%
2023-12-12	19.69	20.80	18.58	18.92	18.31	qfq	100,794,557	1,974,471,123	-3.91%
2023-12-11	18.60	19.69	17.93	19.69	19.06	qfq	93,258,694	1,780,599,684	10.00%
2023-12-08	16.25	17.90	15.65	17.90	17.32	qfq	72,567,503	1,215,470,378	10.02%
2023-12-07	14.18	16.27	14.18	16.27	15.75	qfq	60,389,993	961,677,823	10.01%
2023-12-06	14.15	15.69	14.10	14.79	14.31	qfq	37,287,389	563,572,788	3.72%
2023-12-05	14.99	14.99	14.14	14.26	13.80	qfq	20,453,438	296,224,369	-4.87%
2023-12-04	14.61	15.00	14.50	14.99	14.51	qfq	26,277,075	388,597,454	2.32%
2023-12-01	14.52	14.65	14.02	14.65	14.18	qfq	19,273,899	277,649,296	0.27%
2023-11-30	14.65	14.83	14.38	14.61	14.14	qfq	24,591,787	359,406,300	-0.54%
2023-11-29	14.80	15.08	14.66	14.69	14.22	qfq	44,411,375	658,544,774	-4.73%
2023-11-28	13.99	15.42	13.93	15.42	14.92	qfq	62,205,578	939,526,143	9.99%
2023-11-27	13.96	14.28	13.80	14.02	13.57	qfq	12,447,367	174,561,197	-0.07%
2023-11-24	14.30	14.57	13.88	14.03	13.58	qfq	16,743,120	236,079,751	-2.97%
2023-11-23	13.85	15.33	13.85	14.46	14.00	qfq	26,386,216	384,903,583	3.73%
2023-11-22	14.09	14.19	13.82	13.94	13.49	qfq	10,603,440	148,468,838	-0.92%
2023-11-21	14.56	14.58	14.01	14.07	13.62	qfq	15,628,114	222,415,311	-3.17%
2023-11-20	14.29	14.53	14.22	14.53	14.06	qfq	19,541,634	282,024,816	1.96%
2023-11-17	14.00	14.30	13.90	14.25	13.79	qfq	9,650,388	136,894,795	1.21%
2023-11-16	14.12	14.41	14.02	14.08	13.63	qfq	11,046,870	157,223,084	-0.71%
2023-11-15	14.35	14.41	14.09	14.18	13.72	qfq	9,663,156	137,148,899	-0.84%
2023-11-14	14.03	14.30	13.88	14.30	13.84	qfq	15,313,182	216,892,075	1.35%
2023-11-13	13.92	14.16	13.80	14.11	13.66	qfq	11,148,160	156,239,884	1.15%
2023-11-10	13.78	14.05	13.71	13.95	13.50	qfq	10,685,271	148,734,205	0.58%
2023-11-09	14.17	14.18	13.80	13.87	13.42	qfq	14,644,602	204,201,727	-2.46%
2023-11-08	14.45	14.45	14.03	14.22	13.76	qfq	22,838,532	323,039,903	-1.86%
2023-11-07	13.95	14.50	13.85	14.49	14.02	qfq	32,078,616	458,907,453	3.13%
2023-11-06	13.78	14.18	13.66	14.05	13.60	qfq	22,457,531	313,268,659	1.89%
2023-11-03	13.54	14.19	13.40	13.79	13.35	qfq	25,302,801	349,624,346	2.45%
2023-11-02	13.82	13.92	13.43	13.46	13.03	qfq	14,989,628	203,793,797	-1.68%
2023-11-01	13.84	13.93	13.55	13.69	13.25	qfq	13,965,691	191,374,474	-0.87%
2023-10-31	14.17	14.17	13.67	13.81	13.37	qfq	27,561,354	381,800,019	-2.54%
2023-10-30	12.89	14.17	12.80	14.17	13.71	qfq	23,810,541	326,488,635	10.02%
2023-10-27	12.71	12.93	12.36	12.88	12.47	qfq	12,624,579	160,456,010	0.00%
2023-10-26	12.62	12.93	12.49	12.88	12.47	qfq	10,062,748	128,465,150	1.26%
2023-10-25	12.75	12.88	12.62	12.72	12.31	qfq	10,847,410	138,073,658	-0.70%
2023-10-24	12.51	12.82	12.30	12.81	12.40	qfq	10,191,552	128,686,006	1.83%
2023-10-23	12.52	12.85	12.34	12.58	12.18	qfq	9,855,760	124,161,599	0.56%
2023-10-20	12.73	13.12	12.49	12.51	12.11	qfq	8,166,136	104,068,600	-2.80%
2023-10-19	12.78	13.19	12.77	12.87	12.46	qfq	8,071,080	105,064,348	-0.62%
2023-10-18	13.10	13.20	12.85	12.95	12.53	qfq	9,528,890	123,646,307	-1.89%
2023-10-17	13.23	13.51	13.14	13.20	12.78	qfq	12,512,496	166,131,412	-1.05%
2023-10-16	13.90	13.97	13.26	13.34	12.91	qfq	19,787,436	267,741,005	-4.71%
2023-10-13	13.51	14.16	13.18	14.00	13.55	qfq	31,776,576	437,882,964	3.55%
2023-10-12	14.25	14.25	13.38	13.52	13.09	qfq	27,882,500	382,415,767	-1.96%
2023-10-11	13.22	13.93	13.21	13.79	13.35	qfq	26,803,343	365,502,155	4.47%
2023-10-10	13.25	13.34	13.08	13.20	12.78	qfq	9,449,668	124,572,864	-0.30%
2023-10-09	13.07	13.36	12.99	13.24	12.81	qfq	14,824,992	195,956,068	0.91%
2023-09-28	12.31	13.25	12.31	13.12	12.70	qfq	18,929,669	244,756,593	6.93%
2023-09-27	12.57	12.63	12.26	12.27	11.88	qfq	7,755,344	96,118,187	-2.54%
2023-09-26	12.77	12.80	12.48	12.59	12.19	qfq	7,757,220	97,784,747	-1.87%
2023-09-25	12.62	12.92	12.62	12.83	12.42	qfq	11,230,200	143,931,619	0.31%
2023-09-22	12.14	13.02	12.10	12.79	12.38	qfq	17,043,428	216,108,551	4.58%
2023-09-21	11.91	12.30	11.83	12.23	11.84	qfq	8,791,544	106,921,709	2.26%
2023-09-20	11.98	12.17	11.93	11.96	11.58	qfq	5,310,020	63,850,513	-0.17%
2023-09-19	12.28	12.61	11.91	11.98	11.59	qfq	7,365,492	89,022,712	-2.36%
2023-09-18	12.38	12.46	12.18	12.27	11.88	qfq	7,013,784	86,363,158	-1.52%
2023-09-15	12.70	12.79	12.42	12.46	12.06	qfq	7,678,348	96,022,371	-1.42%
2023-09-14	12.76	12.93	12.50	12.64	12.23	qfq	9,719,174	123,415,107	-1.10%
2023-09-13	13.06	13.19	12.61	12.78	12.37	qfq	15,393,231	197,223,372	-4.34%
2023-09-12	12.96	13.69	12.87	13.36	12.93	qfq	22,662,376	299,980,604	1.44%
2023-09-11	12.88	13.80	12.81	13.17	12.75	qfq	20,927,397	275,715,453	2.73%
2023-09-08	12.70	12.90	12.55	12.82	12.41	qfq	8,062,612	103,029,990	1.67%
2023-09-07	12.91	12.91	12.60	12.61	12.20	qfq	10,181,060	129,570,822	-2.47%
2023-09-06	12.56	12.93	12.52	12.93	12.51	qfq	14,436,472	185,025,234	2.78%
2023-09-05	12.56	12.81	12.50	12.58	12.18	qfq	10,013,527	126,542,515	0.96%
2023-09-04	12.21	12.47	12.18	12.46	12.06	qfq	5,289,228	65,188,578	2.30%
2023-09-01	12.32	12.34	12.16	12.18	11.79	qfq	3,863,664	47,235,244	-0.98%
2023-08-31	12.28	12.40	12.16	12.30	11.90	qfq	4,914,260	60,411,684	0.24%
2023-08-30	12.10	12.35	12.10	12.27	11.88	qfq	8,746,912	107,078,322	2.94%
2023-08-29	11.45	11.94	11.42	11.92	11.54	qfq	6,164,300	72,715,448	4.01%
2023-08-28	12.00	12.18	11.45	11.46	11.09	qfq	5,462,360	64,139,269	0.53%
2023-08-25	11.77	11.77	11.30	11.40	11.03	qfq	5,446,164	62,615,109	-3.23%
2023-08-24	11.90	11.98	11.68	11.78	11.40	qfq	4,016,300	47,588,225	-0.76%
2023-08-23	12.05	12.11	11.86	11.87	11.49	qfq	3,172,920	37,914,867	-1.98%
2023-08-22	11.95	12.12	11.84	12.11	11.72	qfq	4,974,412	59,676,733	2.02%
2023-08-21	11.82	12.12	11.82	11.87	11.49	qfq	4,011,144	48,107,180	-0.25%
2023-08-18	12.08	12.25	11.90	11.90	11.52	qfq	3,896,064	47,075,284	-1.98%
2023-08-17	11.87	12.14	11.75	12.14	11.75	qfq	5,295,717	63,451,308	2.27%
2023-08-16	12.09	12.16	11.87	11.87	11.49	qfq	5,497,864	65,906,153	-1.98%
2023-08-15	12.27	12.50	12.07	12.11	11.72	qfq	6,332,200	77,519,257	-2.26%
2023-08-14	12.30	12.50	12.15	12.39	11.99	qfq	6,871,860	84,396,255	-0.08%
2023-08-11	12.38	12.55	12.32	12.40	12.00	qfq	6,051,277	75,023,924	0.16%
2023-08-10	12.30	12.48	12.25	12.38	11.98	qfq	3,750,706	46,461,402	0.08%
2023-08-09	12.56	12.70	12.34	12.37	11.97	qfq	6,645,270	82,923,252	-2.75%
2023-08-08	12.81	13.00	12.67	12.72	12.31	qfq	9,388,696	120,256,153	-1.70%
2023-08-07	12.67	13.09	12.66	12.94	12.52	qfq	12,691,440	163,755,542	1.97%
2023-08-04	12.54	12.84	12.52	12.69	12.28	qfq	7,623,100	96,680,460	1.52%
2023-08-03	12.44	12.56	12.38	12.50	12.10	qfq	4,830,307	60,186,989	-0.48%
2023-08-02	12.45	12.64	12.38	12.56	12.16	qfq	5,333,724	66,752,789	0.32%
2023-08-01	12.53	12.57	12.29	12.52	12.12	qfq	6,040,924	75,144,944	0.16%
2023-07-31	12.43	12.55	12.38	12.50	12.10	qfq	4,974,452	62,141,257	0.40%
2023-07-28	12.52	12.67	12.41	12.45	12.05	qfq	7,884,967	98,403,141	-1.27%
2023-07-27	12.89	12.95	12.58	12.61	12.20	qfq	6,314,004	80,413,486	-1.87%
2023-07-26	13.07	13.09	12.77	12.85	12.44	qfq	6,295,720	81,098,738	-2.13%
2023-07-25	13.05	13.22	13.02	13.13	12.71	qfq	7,028,152	92,216,122	1.31%
2023-07-24	13.00	13.17	12.82	12.96	12.54	qfq	5,453,800	71,046,557	-0.46%
2023-07-21	13.04	13.25	12.90	13.02	12.60	qfq	7,362,744	96,280,183	-0.23%
2023-07-20	13.54	13.55	13.02	13.05	12.63	qfq	10,871,200	143,262,648	-2.90%
2023-07-19	13.45	13.69	13.31	13.44	13.01	qfq	10,782,285	145,041,448	-1.18%
2023-07-18	13.75	14.13	13.53	13.60	13.16	qfq	12,055,620	166,226,861	-0.87%