SECURITY DETAIL · RAW DATA

宇新股份002986.SZ

ASZSECNYSTOCK

最近收盘价11.452026-07-17

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）7,206,900

成交额（元）84,623,259

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-07-04	2025-07-11	cash_dividend	0.3036321	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	0.1	—	—	—	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	12.07	12.28	11.40	11.45	11.45	qfq	7,206,900	84,623,259	-5.45%
2026-07-16	11.94	12.49	11.88	12.11	12.11	qfq	10,141,114	123,484,429	1.09%
2026-07-15	11.60	12.51	11.60	11.98	11.98	qfq	14,036,390	170,436,476	1.10%
2026-07-14	12.79	12.79	11.15	11.85	11.85	qfq	23,026,945	266,791,994	-4.36%
2026-07-13	12.40	12.86	11.91	12.39	12.39	qfq	12,928,888	159,564,510	0.08%
2026-07-10	12.05	12.49	11.81	12.38	12.38	qfq	5,787,600	70,479,947	2.74%
2026-07-09	12.10	12.10	11.68	12.05	12.05	qfq	5,292,612	62,887,272	0.42%
2026-07-08	12.07	12.13	11.55	12.00	12.00	qfq	6,606,960	78,067,514	-0.74%
2026-07-07	12.18	12.38	11.83	12.09	12.09	qfq	6,404,160	77,344,330	-0.66%
2026-07-06	12.09	12.70	12.00	12.17	12.17	qfq	7,359,020	90,809,017	-0.08%
2026-07-03	12.27	12.51	12.04	12.18	12.18	qfq	5,545,100	67,617,727	-0.90%
2026-07-02	12.25	12.82	12.07	12.29	12.29	qfq	6,205,861	76,913,267	0.16%
2026-07-01	11.94	12.36	11.64	12.27	12.27	qfq	6,646,937	80,039,707	3.72%
2026-06-30	11.91	12.07	11.65	11.83	11.83	qfq	6,972,309	82,488,541	-0.92%
2026-06-29	12.32	12.44	11.65	11.94	11.94	qfq	10,132,384	121,224,545	-2.53%
2026-06-26	12.55	12.77	11.77	12.25	12.25	qfq	12,868,403	157,483,388	-2.78%
2026-06-25	13.30	13.36	12.52	12.60	12.60	qfq	12,925,279	165,693,492	-4.55%
2026-06-24	12.60	13.45	12.36	13.20	13.20	qfq	16,891,101	217,384,237	4.76%
2026-06-23	11.85	12.98	11.85	12.60	12.60	qfq	15,890,435	198,810,565	5.18%
2026-06-22	11.22	12.13	11.12	11.98	11.98	qfq	12,133,484	143,034,774	6.11%
2026-06-18	11.56	11.59	11.06	11.29	11.29	qfq	6,583,700	74,232,053	-2.17%
2026-06-17	11.17	11.59	10.93	11.54	11.54	qfq	7,955,320	89,703,413	3.59%
2026-06-16	11.17	11.26	11.00	11.14	11.14	qfq	5,195,724	57,820,772	-0.18%
2026-06-15	11.58	11.68	11.14	11.16	11.16	qfq	6,437,380	72,951,008	-3.46%
2026-06-12	11.38	11.70	10.96	11.56	11.56	qfq	7,494,430	85,638,815	2.39%
2026-06-11	11.15	11.60	11.05	11.29	11.29	qfq	6,760,458	76,264,891	1.35%
2026-06-10	11.05	11.18	10.95	11.14	11.14	qfq	4,760,842	52,672,197	0.63%
2026-06-09	11.50	11.50	11.01	11.07	11.07	qfq	6,718,050	74,931,663	-1.69%
2026-06-08	11.56	11.71	11.16	11.26	11.26	qfq	7,292,968	83,237,649	-3.84%
2026-06-05	11.35	11.94	11.22	11.71	11.71	qfq	7,115,756	82,642,225	3.26%
2026-06-04	11.62	11.62	11.20	11.34	11.34	qfq	5,259,112	59,783,206	-2.58%
2026-06-03	11.91	11.95	11.40	11.64	11.64	qfq	5,345,000	62,432,351	-2.27%
2026-06-02	12.03	12.19	11.62	11.91	11.91	qfq	4,424,700	52,195,825	-0.92%
2026-06-01	11.78	12.49	11.71	12.02	12.02	qfq	7,403,655	89,834,903	1.69%
2026-05-29	12.20	12.34	11.70	11.82	11.82	qfq	7,601,700	90,636,374	-3.04%
2026-05-28	12.20	12.43	11.88	12.19	12.19	qfq	4,796,772	58,037,294	-0.81%
2026-05-27	12.35	12.53	12.17	12.29	12.29	qfq	5,918,801	72,850,393	-0.49%
2026-05-26	13.08	13.08	12.24	12.35	12.35	qfq	5,107,136	63,398,976	-4.34%
2026-05-25	12.71	13.50	12.60	12.91	12.91	qfq	7,615,400	99,646,429	1.18%
2026-05-22	12.30	12.94	12.17	12.76	12.76	qfq	9,261,156	115,905,398	3.91%
2026-05-21	13.06	13.06	12.21	12.28	12.28	qfq	7,053,040	88,730,118	-5.03%
2026-05-20	13.05	13.18	12.90	12.93	12.93	qfq	3,600,072	46,756,466	-1.22%
2026-05-19	13.05	13.18	12.80	13.09	13.09	qfq	5,713,300	74,235,609	-0.08%
2026-05-18	13.42	13.63	12.99	13.10	13.10	qfq	6,766,008	89,296,579	-3.39%
2026-05-15	13.82	13.92	13.46	13.56	13.56	qfq	6,779,000	92,631,531	-1.81%
2026-05-14	13.82	14.03	13.51	13.81	13.81	qfq	7,633,800	105,203,297	-0.14%
2026-05-13	13.64	14.05	13.54	13.83	13.83	qfq	6,996,057	96,586,491	1.39%
2026-05-12	13.74	13.85	13.51	13.64	13.64	qfq	6,041,835	82,520,816	-0.44%
2026-05-11	13.63	14.09	13.59	13.70	13.70	qfq	9,131,570	125,682,876	1.41%
2026-05-08	13.55	13.79	13.38	13.51	13.51	qfq	10,117,520	137,152,540	0.45%
2026-05-07	14.48	14.57	13.40	13.45	13.45	qfq	16,623,724	229,403,267	-7.24%
2026-05-06	14.38	14.62	14.01	14.50	14.50	qfq	12,188,802	174,291,050	0.76%
2026-04-30	14.88	14.98	14.20	14.39	14.39	qfq	10,273,403	148,437,776	-3.87%
2026-04-29	14.61	15.18	14.23	14.97	14.97	qfq	7,893,023	116,563,426	3.53%
2026-04-28	14.48	14.88	14.10	14.46	14.46	qfq	10,815,959	156,210,798	-2.89%
2026-04-27	14.60	14.99	14.51	14.89	14.89	qfq	5,908,180	87,102,481	1.43%
2026-04-24	14.53	15.00	14.28	14.68	14.68	qfq	10,019,716	147,278,772	0.20%
2026-04-23	14.05	15.19	14.05	14.65	14.65	qfq	8,585,449	126,202,671	3.68%
2026-04-22	14.67	15.06	14.05	14.13	14.13	qfq	12,666,535	182,561,175	-3.35%
2026-04-21	13.72	15.00	13.61	14.62	14.62	qfq	16,073,746	232,857,475	6.64%
2026-04-20	14.76	14.87	13.68	13.71	13.71	qfq	11,102,300	155,375,480	-7.05%
2026-04-17	15.02	15.09	14.68	14.75	14.75	qfq	4,981,848	73,737,079	-2.06%
2026-04-16	14.75	15.33	14.65	15.06	15.06	qfq	7,305,701	109,272,419	2.31%
2026-04-15	14.77	15.15	14.62	14.72	14.72	qfq	5,987,804	88,667,189	0.14%
2026-04-14	15.19	15.41	14.46	14.70	14.70	qfq	9,413,085	139,022,242	-3.67%
2026-04-13	15.63	15.64	14.63	15.26	15.26	qfq	13,089,000	196,782,370	-3.36%
2026-04-10	15.86	16.33	15.57	15.79	15.79	qfq	6,789,726	108,165,321	-0.06%
2026-04-09	15.50	15.98	15.49	15.80	15.80	qfq	8,272,072	129,879,702	1.54%
2026-04-08	14.81	15.81	14.41	15.56	15.56	qfq	14,372,091	221,047,146	-0.19%
2026-04-07	15.29	15.80	14.99	15.59	15.59	qfq	9,758,720	151,229,319	2.70%
2026-04-03	14.75	15.48	14.51	15.18	15.18	qfq	7,497,159	112,215,597	2.99%
2026-04-02	14.81	14.90	14.44	14.74	14.74	qfq	4,224,300	62,005,503	0.20%
2026-04-01	14.61	15.05	14.30	14.71	14.71	qfq	7,990,940	117,697,812	1.52%
2026-03-31	14.80	15.18	14.38	14.49	14.49	qfq	5,701,996	83,549,386	-2.09%
2026-03-30	14.80	15.30	14.59	14.80	14.80	qfq	5,201,380	77,098,430	0.34%
2026-03-27	14.60	14.94	14.42	14.75	14.75	qfq	5,348,155	78,944,994	0.00%
2026-03-26	14.89	15.06	14.68	14.75	14.75	qfq	3,762,200	55,800,599	-0.94%
2026-03-25	14.78	15.14	14.65	14.89	14.89	qfq	8,665,035	128,902,238	0.13%
2026-03-24	15.03	15.08	14.47	14.87	14.87	qfq	6,863,361	100,881,697	0.88%
2026-03-23	14.58	15.58	14.31	14.74	14.74	qfq	12,065,884	180,673,769	0.89%
2026-03-20	15.04	15.49	14.58	14.61	14.61	qfq	10,541,960	157,631,921	-3.63%
2026-03-19	15.77	15.78	14.91	15.16	15.16	qfq	12,724,584	194,385,844	-1.17%
2026-03-18	15.25	15.60	15.08	15.34	15.34	qfq	6,355,621	97,421,026	0.20%
2026-03-17	15.47	16.15	15.08	15.31	15.31	qfq	14,093,906	219,283,350	-2.05%
2026-03-16	16.30	16.35	15.32	15.63	15.63	qfq	16,806,093	263,873,929	-4.58%
2026-03-13	17.51	18.13	16.30	16.38	16.38	qfq	25,882,804	447,108,847	-7.35%
2026-03-12	17.00	17.80	16.01	17.68	17.68	qfq	37,226,681	632,337,045	5.18%
2026-03-11	15.81	17.27	15.58	16.81	16.81	qfq	35,770,974	581,082,187	4.41%
2026-03-10	16.54	17.59	15.90	16.10	16.10	qfq	43,775,223	725,054,650	-8.89%
2026-03-09	17.32	18.22	17.03	17.67	17.67	qfq	52,659,876	939,022,097	6.70%
2026-03-06	16.01	16.74	15.86	16.56	16.56	qfq	33,649,815	552,004,433	3.44%
2026-03-05	14.67	16.01	14.62	16.01	16.01	qfq	28,580,785	443,004,343	10.03%
2026-03-04	14.41	14.62	14.02	14.55	14.55	qfq	17,183,270	247,350,114	-1.29%
2026-03-03	14.22	15.52	14.15	14.74	14.74	qfq	28,611,020	427,057,870	3.66%
2026-03-02	14.43	14.59	13.93	14.22	14.22	qfq	21,175,899	299,951,178	-1.11%
2026-02-27	14.14	14.43	13.90	14.38	14.38	qfq	6,466,872	91,523,213	1.70%
2026-02-26	14.09	14.20	13.77	14.14	14.14	qfq	6,555,343	91,762,526	0.21%
2026-02-25	13.60	14.70	13.58	14.11	14.11	qfq	15,361,024	219,047,934	4.75%
2026-02-24	13.44	13.74	13.17	13.47	13.47	qfq	5,982,718	80,704,244	0.75%
2026-02-13	13.59	13.64	13.21	13.37	13.37	qfq	7,130,714	95,573,416	-0.96%
2026-02-12	13.04	13.60	13.00	13.50	13.50	qfq	10,898,497	145,707,110	3.21%
2026-02-11	12.69	13.30	12.62	13.08	13.08	qfq	10,880,302	142,854,090	3.40%
2026-02-10	12.77	12.77	12.44	12.65	12.65	qfq	4,295,400	54,021,906	0.00%
2026-02-09	12.76	12.82	12.60	12.65	12.65	qfq	5,202,372	65,978,665	-0.63%
2026-02-06	12.03	12.80	11.94	12.73	12.73	qfq	10,149,942	127,110,537	5.38%
2026-02-05	12.18	12.24	12.06	12.08	12.08	qfq	3,637,992	44,173,244	-1.31%
2026-02-04	12.17	12.48	12.16	12.24	12.24	qfq	5,029,967	61,931,573	0.25%
2026-02-03	12.04	12.28	11.95	12.21	12.21	qfq	5,661,324	68,683,781	1.50%
2026-02-02	12.53	12.65	12.03	12.03	12.03	qfq	6,880,701	84,282,372	-3.99%
2026-01-30	12.30	12.84	12.23	12.53	12.53	qfq	9,490,964	118,557,240	1.38%
2026-01-29	12.05	12.54	11.99	12.36	12.36	qfq	11,549,938	142,108,390	2.49%
2026-01-28	11.97	12.29	11.93	12.06	12.06	qfq	7,206,200	87,369,953	0.84%
2026-01-27	12.13	12.19	11.83	11.96	11.96	qfq	6,372,416	76,313,139	-1.64%
2026-01-26	12.29	12.37	12.08	12.16	12.16	qfq	5,332,436	64,948,385	-0.16%
2026-01-23	12.06	12.44	12.06	12.18	12.18	qfq	5,992,662	73,489,049	1.08%
2026-01-22	12.15	12.29	12.00	12.05	12.05	qfq	6,006,434	72,828,018	-0.50%
2026-01-21	11.86	12.14	11.75	12.11	12.11	qfq	8,424,074	101,230,748	1.85%
2026-01-20	11.79	11.97	11.62	11.89	11.89	qfq	7,509,145	88,714,694	0.68%
2026-01-19	11.12	12.17	11.11	11.81	11.81	qfq	17,349,706	204,128,584	5.73%
2026-01-16	11.17	11.23	11.04	11.17	11.17	qfq	3,843,574	42,763,834	-0.09%
2026-01-15	11.03	11.25	10.95	11.18	11.18	qfq	4,352,924	48,447,044	0.90%
2026-01-14	11.03	11.13	10.92	11.08	11.08	qfq	5,081,891	56,072,885	0.36%
2026-01-13	11.14	11.23	11.04	11.04	11.04	qfq	4,434,620	49,328,958	-0.99%
2026-01-12	11.18	11.18	11.03	11.15	11.15	qfq	4,559,607	50,605,460	0.36%
2026-01-09	11.25	11.29	10.99	11.11	11.11	qfq	4,499,249	50,047,789	-0.63%
2026-01-08	11.08	11.38	11.06	11.18	11.18	qfq	4,243,784	47,645,456	0.45%
2026-01-07	11.56	11.56	11.08	11.13	11.13	qfq	7,604,158	85,254,354	-3.55%
2026-01-06	10.81	11.76	10.75	11.54	11.54	qfq	13,436,632	153,168,394	6.85%
2026-01-05	10.79	10.91	10.72	10.80	10.80	qfq	2,948,076	31,907,640	0.37%
2025-12-31	10.70	10.88	10.65	10.76	10.76	qfq	2,678,940	28,838,913	0.65%
2025-12-30	10.82	10.83	10.66	10.69	10.69	qfq	1,843,431	19,812,323	-1.29%
2025-12-29	10.76	10.88	10.67	10.83	10.83	qfq	2,159,636	23,316,891	0.74%
2025-12-26	11.01	11.01	10.75	10.75	10.75	qfq	1,645,892	17,856,247	-1.47%
2025-12-25	10.89	11.02	10.81	10.91	10.91	qfq	2,969,649	32,361,463	0.65%
2025-12-24	10.83	10.87	10.72	10.84	10.84	qfq	1,611,277	17,396,447	0.56%
2025-12-23	10.83	10.86	10.70	10.78	10.78	qfq	2,149,379	23,169,442	-0.46%
2025-12-22	10.82	11.00	10.80	10.83	10.83	qfq	2,863,727	31,220,104	0.28%
2025-12-19	10.57	10.81	10.52	10.80	10.80	qfq	2,934,020	31,527,768	2.18%
2025-12-18	10.38	10.58	10.29	10.57	10.57	qfq	2,564,972	26,954,409	2.42%
2025-12-17	10.52	10.52	10.21	10.32	10.32	qfq	2,880,669	29,702,283	-1.90%
2025-12-16	10.44	10.55	10.26	10.52	10.52	qfq	2,672,184	27,725,755	0.77%
2025-12-15	10.54	10.54	10.33	10.44	10.44	qfq	1,886,680	19,714,078	-0.48%
2025-12-12	10.52	10.56	10.46	10.49	10.49	qfq	1,605,572	16,856,122	-0.19%
2025-12-11	10.68	10.70	10.49	10.51	10.51	qfq	1,877,484	19,811,018	-1.59%
2025-12-10	10.67	10.71	10.57	10.68	10.68	qfq	1,807,316	19,224,331	-0.28%
2025-12-09	10.83	10.92	10.71	10.71	10.71	qfq	1,625,575	17,557,222	-1.20%
2025-12-08	11.05	11.08	10.83	10.84	10.84	qfq	2,227,579	24,350,289	-1.72%
2025-12-05	10.96	11.06	10.88	11.03	11.03	qfq	1,805,995	19,849,299	0.73%
2025-12-04	11.17	11.17	10.94	10.95	10.95	qfq	1,986,804	21,913,203	-1.53%
2025-12-03	11.06	11.24	11.03	11.12	11.12	qfq	1,887,316	20,990,130	0.18%
2025-12-02	10.93	11.20	10.88	11.10	11.10	qfq	2,598,529	28,706,535	1.28%
2025-12-01	10.99	11.38	10.93	10.96	10.96	qfq	2,287,252	25,257,954	0.27%
2025-11-28	10.83	11.14	10.76	10.93	10.93	qfq	2,614,013	28,656,288	1.39%
2025-11-27	10.77	10.92	10.74	10.78	10.78	qfq	1,900,128	20,616,038	0.09%
2025-11-26	10.76	10.92	10.71	10.77	10.77	qfq	2,364,119	25,603,090	0.09%
2025-11-25	10.59	10.84	10.59	10.76	10.76	qfq	2,156,322	23,202,970	1.51%
2025-11-24	10.50	10.67	10.48	10.60	10.60	qfq	2,259,036	23,882,674	1.44%
2025-11-21	10.90	10.97	10.45	10.45	10.45	qfq	4,539,272	48,268,809	-4.57%
2025-11-20	11.09	11.18	10.93	10.95	10.95	qfq	2,296,443	25,328,015	-1.35%
2025-11-19	11.24	11.27	11.06	11.10	11.10	qfq	2,182,060	24,271,295	-0.89%
2025-11-18	11.34	11.36	11.16	11.20	11.20	qfq	2,570,441	28,883,536	-1.23%
2025-11-17	11.39	11.42	11.23	11.34	11.34	qfq	3,099,916	35,075,924	0.18%
2025-11-14	11.38	11.49	11.27	11.32	11.32	qfq	3,110,515	35,503,854	0.00%
2025-11-13	11.28	11.36	11.21	11.32	11.32	qfq	2,538,267	28,697,862	0.62%
2025-11-12	11.40	11.43	11.23	11.25	11.25	qfq	3,180,600	35,956,018	-0.97%
2025-11-11	11.28	11.44	11.20	11.36	11.36	qfq	3,084,743	35,014,194	0.62%
2025-11-10	11.20	11.30	11.11	11.29	11.29	qfq	3,652,562	40,995,409	1.80%
2025-11-07	10.92	11.18	10.91	11.09	11.09	qfq	3,172,354	35,239,722	1.46%
2025-11-06	10.90	11.00	10.84	10.93	10.93	qfq	2,763,270	30,230,884	0.18%
2025-11-05	10.72	10.97	10.69	10.91	10.91	qfq	3,531,384	38,485,125	1.21%
2025-11-04	10.82	10.89	10.72	10.78	10.78	qfq	2,757,213	29,838,948	-0.28%
2025-11-03	10.75	10.81	10.69	10.81	10.81	qfq	2,889,696	31,056,205	0.56%
2025-10-31	10.62	10.82	10.60	10.75	10.75	qfq	3,744,103	40,151,511	1.22%
2025-10-30	10.63	10.71	10.55	10.62	10.62	qfq	3,802,194	40,465,680	0.00%
2025-10-29	10.60	10.66	10.45	10.62	10.62	qfq	4,137,712	43,676,154	0.09%
2025-10-28	10.98	10.98	10.59	10.61	10.61	qfq	10,626,979	114,028,807	-5.77%
2025-10-27	11.15	11.35	11.14	11.26	11.26	qfq	3,364,174	37,896,945	1.26%
2025-10-24	11.26	11.29	11.12	11.12	11.12	qfq	2,544,660	28,446,182	-1.16%
2025-10-23	11.06	11.25	11.05	11.25	11.25	qfq	2,656,622	29,635,920	1.17%
2025-10-22	11.10	11.21	11.08	11.12	11.12	qfq	2,367,744	26,364,737	-0.45%
2025-10-21	11.05	11.25	11.00	11.17	11.17	qfq	3,345,556	37,228,106	1.73%
2025-10-20	10.94	11.00	10.87	10.98	10.98	qfq	1,648,734	18,055,000	1.20%
2025-10-17	11.11	11.11	10.85	10.85	10.85	qfq	3,006,000	33,028,204	-1.81%
2025-10-16	11.13	11.19	11.02	11.05	11.05	qfq	2,513,864	27,881,352	-0.90%
2025-10-15	11.12	11.23	11.09	11.15	11.15	qfq	2,000,720	22,313,551	0.54%
2025-10-14	11.31	11.31	11.07	11.09	11.09	qfq	2,552,464	28,531,079	-1.16%
2025-10-13	11.00	11.25	10.90	11.22	11.22	qfq	3,339,529	37,140,962	-0.97%
2025-10-10	11.40	11.40	11.14	11.33	11.33	qfq	3,839,184	43,336,356	1.34%
2025-10-09	11.09	11.20	11.00	11.18	11.18	qfq	2,759,071	30,663,760	0.90%
2025-09-30	11.20	11.21	11.07	11.08	11.08	qfq	2,280,928	25,394,179	-0.72%
2025-09-29	11.06	11.20	10.86	11.16	11.16	qfq	3,121,284	34,611,101	1.36%
2025-09-26	11.02	11.19	10.97	11.01	11.01	qfq	2,902,240	32,164,686	-0.36%
2025-09-25	11.14	11.21	11.00	11.05	11.05	qfq	2,412,774	26,788,333	-1.16%
2025-09-24	11.20	11.25	11.12	11.18	11.18	qfq	2,836,616	31,724,465	0.09%
2025-09-23	11.23	11.23	10.75	11.17	11.17	qfq	5,840,735	63,995,268	-0.36%
2025-09-22	11.40	11.43	11.11	11.21	11.21	qfq	4,028,872	45,184,693	-1.75%
2025-09-19	11.42	11.50	11.30	11.41	11.41	qfq	3,263,653	37,163,477	0.09%
2025-09-18	11.73	11.74	11.35	11.40	11.40	qfq	5,060,524	58,456,399	-2.81%
2025-09-17	11.70	11.83	11.68	11.73	11.73	qfq	3,416,867	40,163,635	0.09%
2025-09-16	11.64	11.86	11.58	11.72	11.72	qfq	4,474,702	52,265,854	0.95%
2025-09-15	11.71	11.79	11.58	11.61	11.61	qfq	3,464,939	40,463,877	-0.85%
2025-09-12	11.80	11.82	11.68	11.71	11.71	qfq	2,518,781	29,547,668	-0.34%
2025-09-11	11.73	11.76	11.58	11.75	11.75	qfq	2,711,125	31,673,726	0.43%
2025-09-10	11.77	11.81	11.63	11.70	11.70	qfq	2,301,589	26,876,338	-0.68%
2025-09-09	11.88	11.95	11.69	11.78	11.78	qfq	3,158,243	37,266,884	-0.93%
2025-09-08	11.66	11.94	11.65	11.89	11.89	qfq	5,158,980	61,110,247	1.97%
2025-09-05	11.53	11.70	11.46	11.66	11.66	qfq	3,476,400	40,395,370	1.22%
2025-09-04	11.47	11.62	11.34	11.52	11.52	qfq	3,708,566	42,682,394	1.05%
2025-09-03	11.70	11.76	11.40	11.40	11.40	qfq	3,869,560	44,587,632	-2.40%
2025-09-02	11.84	11.88	11.56	11.68	11.68	qfq	4,093,268	47,806,246	-1.35%
2025-09-01	11.88	12.02	11.68	11.84	11.84	qfq	4,371,784	51,781,384	0.51%
2025-08-29	11.84	12.02	11.75	11.78	11.78	qfq	4,370,481	51,902,569	-0.34%
2025-08-28	12.00	12.22	11.50	11.82	11.82	qfq	7,315,877	86,673,973	-1.50%
2025-08-27	12.46	12.48	12.00	12.00	12.00	qfq	7,594,940	92,980,036	-3.85%
2025-08-26	12.37	12.56	12.31	12.48	12.48	qfq	4,625,908	57,714,102	0.56%
2025-08-25	12.45	12.51	12.36	12.41	12.41	qfq	5,966,789	74,103,329	-0.72%
2025-08-22	12.65	12.66	12.37	12.50	12.50	qfq	6,780,711	84,501,622	-1.57%
2025-08-21	12.61	12.93	12.53	12.70	12.70	qfq	10,373,112	132,149,720	1.60%
2025-08-20	12.50	12.58	12.45	12.50	12.50	qfq	5,330,079	66,685,491	0.16%
2025-08-19	12.69	12.70	12.40	12.48	12.48	qfq	7,416,632	92,642,684	-1.65%
2025-08-18	12.70	12.79	12.51	12.69	12.69	qfq	9,573,279	121,037,205	0.87%
2025-08-15	12.54	12.77	12.45	12.58	12.58	qfq	8,371,886	105,051,208	0.00%
2025-08-14	13.07	13.07	12.57	12.58	12.58	qfq	9,321,236	119,117,063	-4.12%
2025-08-13	12.96	13.12	12.54	13.12	13.12	qfq	13,467,306	172,729,926	1.23%
2025-08-12	12.91	13.00	12.78	12.96	12.96	qfq	5,552,280	71,601,461	0.31%
2025-08-11	12.84	12.98	12.70	12.92	12.92	qfq	6,203,625	79,701,978	0.70%
2025-08-08	12.70	13.25	12.68	12.83	12.83	qfq	9,471,803	122,502,718	0.47%
2025-08-07	12.94	13.08	12.57	12.77	12.77	qfq	9,492,058	120,857,592	-1.24%
2025-08-06	13.02	13.04	12.69	12.93	12.93	qfq	10,057,759	129,661,025	-0.84%
2025-08-05	13.38	13.70	12.96	13.04	13.04	qfq	17,888,901	235,829,665	-1.95%
2025-08-04	13.10	13.98	12.82	13.30	13.30	qfq	34,311,789	458,754,989	2.39%
2025-08-01	11.95	13.15	11.89	12.99	12.99	qfq	20,791,379	261,683,494	8.70%
2025-07-31	12.25	12.30	11.87	11.95	11.95	qfq	11,173,389	133,730,776	-2.37%
2025-07-30	12.20	12.58	12.12	12.24	12.24	qfq	18,578,173	228,961,317	0.16%
2025-07-29	12.13	12.28	11.93	12.22	12.22	qfq	14,041,029	169,679,946	0.49%
2025-07-28	12.30	12.77	12.11	12.16	12.16	qfq	31,980,977	394,995,626	-3.11%
2025-07-25	11.41	12.55	11.37	12.55	12.55	qfq	33,891,930	419,374,041	9.99%
2025-07-24	11.27	11.42	11.27	11.41	11.41	qfq	3,332,726	37,831,149	1.15%
2025-07-23	11.56	11.57	11.27	11.28	11.28	qfq	3,634,426	41,374,577	-1.91%
2025-07-22	11.48	11.58	11.30	11.50	11.50	qfq	5,897,693	67,410,180	0.17%
2025-07-21	10.95	11.54	10.93	11.48	11.48	qfq	10,351,427	117,074,544	4.94%
2025-07-18	10.88	10.95	10.86	10.94	10.94	qfq	2,254,820	24,578,828	0.55%
2025-07-17	10.86	10.92	10.82	10.88	10.88	qfq	2,410,992	26,221,000	0.37%
2025-07-16	10.82	10.89	10.80	10.84	10.84	qfq	1,898,400	20,598,728	0.09%
2025-07-15	11.00	11.02	10.74	10.83	10.83	qfq	3,722,406	40,387,984	-1.37%
2025-07-14	11.10	11.14	10.91	10.98	10.98	qfq	5,842,700	64,350,170	-1.88%
2025-07-11	11.27	11.32	11.15	11.19	11.19	qfq	3,640,750	40,816,072	-2.53%
2025-07-10	11.36	11.60	11.35	11.48	11.18	qfq	4,519,635	51,822,116	1.06%
2025-07-09	11.49	11.49	11.32	11.36	11.06	qfq	3,996,551	45,487,683	-1.22%
2025-07-08	11.49	11.59	11.45	11.50	11.20	qfq	3,346,094	38,486,958	0.26%
2025-07-07	11.21	11.49	11.21	11.47	11.17	qfq	4,411,480	50,423,669	1.87%
2025-07-04	11.39	11.41	11.26	11.26	10.97	qfq	3,257,100	36,874,349	-1.40%
2025-07-03	11.36	11.47	11.31	11.42	11.12	qfq	2,942,096	33,577,374	0.44%
2025-07-02	11.46	11.46	11.29	11.37	11.07	qfq	3,670,760	41,746,775	-0.96%
2025-07-01	11.40	11.48	11.33	11.48	11.18	qfq	3,752,960	42,841,376	0.44%
2025-06-30	11.37	11.53	11.32	11.43	11.13	qfq	3,445,453	39,321,186	0.53%
2025-06-27	11.43	11.48	11.35	11.37	11.07	qfq	4,609,200	52,520,624	-0.70%
2025-06-26	11.40	11.55	11.39	11.45	11.15	qfq	4,185,832	47,915,145	-0.09%
2025-06-25	11.41	11.53	11.32	11.46	11.16	qfq	6,839,136	78,001,899	-0.69%
2025-06-24	11.75	11.77	11.14	11.54	11.24	qfq	14,161,516	161,499,161	-4.55%
2025-06-23	12.00	12.19	11.75	12.09	11.77	qfq	12,004,746	144,152,826	1.68%
2025-06-20	12.12	12.27	11.75	11.89	11.58	qfq	10,240,469	122,377,971	-2.22%
2025-06-19	11.88	12.36	11.72	12.16	11.84	qfq	17,599,342	211,722,386	1.25%
2025-06-18	11.46	12.18	11.33	12.01	11.70	qfq	15,631,469	185,599,732	4.80%
2025-06-17	11.70	11.72	11.37	11.46	11.16	qfq	9,576,648	109,932,376	-3.54%
2025-06-16	11.49	12.05	11.25	11.88	11.57	qfq	16,061,935	186,991,981	4.49%
2025-06-13	11.10	11.55	10.95	11.37	11.07	qfq	13,095,389	147,671,592	3.18%
2025-06-12	11.08	11.10	10.97	11.02	10.73	qfq	2,133,192	23,489,433	-0.45%
2025-06-11	11.08	11.18	11.06	11.07	10.78	qfq	1,863,536	20,714,316	-0.27%
2025-06-10	11.10	11.17	10.97	11.10	10.81	qfq	2,520,767	27,912,816	-0.09%
2025-06-09	11.08	11.15	11.06	11.11	10.82	qfq	1,527,727	16,971,799	0.09%
2025-06-06	11.12	11.23	11.07	11.10	10.81	qfq	2,152,560	23,940,587	-0.36%
2025-06-05	11.02	11.15	10.96	11.14	10.85	qfq	2,960,834	32,754,289	1.09%
2025-06-04	11.00	11.03	10.95	11.02	10.73	qfq	1,888,063	20,771,522	0.46%
2025-06-03	10.76	11.02	10.75	10.97	10.68	qfq	3,180,060	34,778,478	1.48%
2025-05-30	10.85	10.89	10.77	10.81	10.53	qfq	1,427,023	15,438,757	-0.83%
2025-05-29	10.79	10.94	10.76	10.90	10.62	qfq	1,805,692	19,639,590	1.02%
2025-05-28	10.88	10.94	10.77	10.79	10.51	qfq	1,601,107	17,327,216	-1.01%
2025-05-27	10.76	10.90	10.64	10.90	10.62	qfq	2,307,772	24,877,487	1.49%
2025-05-26	10.64	10.95	10.64	10.74	10.46	qfq	2,363,700	25,551,508	0.56%
2025-05-23	10.65	10.86	10.65	10.68	10.40	qfq	2,205,800	23,792,037	0.19%
2025-05-22	10.86	10.92	10.66	10.66	10.38	qfq	2,024,883	21,773,057	-2.11%
2025-05-21	10.88	10.98	10.85	10.89	10.61	qfq	1,388,115	15,124,840	-0.37%
2025-05-20	10.91	10.98	10.80	10.93	10.64	qfq	1,793,329	19,516,686	0.46%
2025-05-19	10.89	10.91	10.80	10.88	10.60	qfq	1,509,452	16,404,621	0.00%
2025-05-16	10.86	10.93	10.81	10.88	10.60	qfq	1,570,695	17,086,316	-0.46%
2025-05-15	11.04	11.15	10.90	10.93	10.64	qfq	2,914,200	32,112,525	-0.64%
2025-05-14	10.99	11.04	10.86	11.00	10.71	qfq	2,941,298	32,207,160	0.09%
2025-05-13	10.78	11.05	10.74	10.99	10.70	qfq	4,117,338	44,987,545	2.33%
2025-05-12	10.63	10.79	10.63	10.74	10.46	qfq	1,720,512	18,440,448	1.13%
2025-05-09	10.74	10.77	10.60	10.62	10.34	qfq	1,326,592	14,138,358	-1.12%
2025-05-08	10.70	10.78	10.66	10.74	10.46	qfq	1,604,251	17,227,232	0.28%
2025-05-07	10.77	10.87	10.60	10.71	10.43	qfq	2,342,019	25,105,844	-0.37%
2025-05-06	10.49	10.76	10.37	10.75	10.47	qfq	4,190,549	44,327,661	3.97%
2025-04-30	10.43	10.53	10.34	10.34	10.07	qfq	2,523,760	26,385,523	-0.19%
2025-04-29	10.30	10.43	10.27	10.36	10.09	qfq	1,982,700	20,578,016	0.10%
2025-04-28	10.49	10.49	10.00	10.35	10.08	qfq	6,208,194	63,520,980	-2.82%
2025-04-25	10.70	10.73	10.59	10.65	10.37	qfq	1,731,675	18,463,378	-0.28%
2025-04-24	10.73	10.85	10.62	10.68	10.40	qfq	2,000,207	21,450,226	-0.47%
2025-04-23	10.83	10.89	10.71	10.73	10.45	qfq	2,627,548	28,316,761	-1.11%
2025-04-22	10.41	10.98	10.36	10.85	10.57	qfq	7,771,952	83,597,893	3.73%
2025-04-21	10.24	10.51	10.15	10.46	10.19	qfq	3,838,623	39,802,974	2.15%
2025-04-18	10.23	10.28	10.15	10.24	9.97	qfq	1,205,656	12,315,900	-0.10%
2025-04-17	10.18	10.30	10.10	10.25	9.98	qfq	2,209,574	22,627,442	0.59%
2025-04-16	10.22	10.27	10.03	10.19	9.92	qfq	2,026,572	20,580,677	-0.88%
2025-04-15	10.26	10.32	10.21	10.28	10.01	qfq	1,566,501	16,069,230	0.19%
2025-04-14	10.24	10.33	10.19	10.26	9.99	qfq	2,754,501	28,295,378	0.98%
2025-04-11	10.10	10.21	10.07	10.16	9.89	qfq	2,553,916	25,941,593	0.20%
2025-04-10	10.30	10.30	10.10	10.14	9.88	qfq	3,845,822	39,205,277	1.30%
2025-04-09	9.86	10.06	9.51	10.01	9.75	qfq	4,383,832	43,079,827	0.20%
2025-04-08	10.17	10.17	9.86	9.99	9.73	qfq	3,810,272	38,035,550	0.40%
2025-04-07	10.53	10.53	9.95	9.95	9.69	qfq	6,483,916	65,680,276	-9.95%
2025-04-03	10.97	11.08	10.95	11.05	10.76	qfq	2,745,712	30,226,779	0.00%
2025-04-02	11.14	11.17	11.02	11.05	10.76	qfq	3,251,240	36,057,859	-0.99%
2025-04-01	10.96	11.22	10.96	11.16	10.87	qfq	3,533,968	39,382,346	1.82%
2025-03-31	11.14	11.19	10.82	10.96	10.67	qfq	4,921,168	54,154,804	-1.97%
2025-03-28	11.51	11.55	11.17	11.18	10.89	qfq	6,319,146	71,501,981	-3.20%
2025-03-27	11.32	11.66	11.32	11.55	11.25	qfq	7,554,303	87,226,036	1.14%
2025-03-26	11.60	11.68	11.36	11.42	11.12	qfq	7,112,108	81,483,967	0.97%
2025-03-25	11.07	11.33	10.95	11.31	11.01	qfq	5,391,988	60,173,087	2.54%
2025-03-24	11.29	11.31	10.87	11.03	10.74	qfq	5,899,600	65,224,873	-2.13%
2025-03-21	11.28	11.49	11.20	11.27	10.98	qfq	4,802,232	54,471,232	-0.44%
2025-03-20	11.30	11.39	11.28	11.32	11.02	qfq	3,583,715	40,647,777	0.35%
2025-03-19	11.36	11.38	11.25	11.28	10.99	qfq	3,212,714	36,303,719	-0.79%
2025-03-18	11.35	11.41	11.32	11.37	11.07	qfq	3,008,686	34,139,267	-0.09%
2025-03-17	11.31	11.42	11.27	11.38	11.08	qfq	5,404,180	61,310,035	0.98%
2025-03-14	11.13	11.28	11.08	11.27	10.98	qfq	4,769,932	53,478,513	1.26%
2025-03-13	11.16	11.17	11.04	11.13	10.84	qfq	3,838,423	42,579,962	-0.45%
2025-03-12	11.21	11.25	11.13	11.18	10.89	qfq	4,675,718	52,214,028	-0.18%
2025-03-11	11.25	11.25	11.12	11.20	10.91	qfq	3,772,022	42,128,771	-0.62%
2025-03-10	11.20	11.33	11.17	11.27	10.98	qfq	3,289,448	36,995,029	0.99%
2025-03-07	11.24	11.29	11.13	11.16	10.87	qfq	3,711,380	41,644,380	-0.80%
2025-03-06	11.21	11.28	11.16	11.25	10.96	qfq	3,881,960	43,551,756	0.27%
2025-03-05	11.22	11.30	11.10	11.22	10.93	qfq	3,044,563	34,011,200	-0.18%
2025-03-04	11.26	11.26	11.15	11.24	10.95	qfq	3,417,111	38,263,463	-0.44%
2025-03-03	11.31	11.50	11.22	11.29	10.99	qfq	3,829,423	43,509,231	0.36%
2025-02-28	11.38	11.46	11.21	11.25	10.96	qfq	3,071,437	34,877,846	-1.49%
2025-02-27	11.33	11.46	11.24	11.42	11.12	qfq	3,655,678	41,448,721	0.71%
2025-02-26	11.24	11.35	11.24	11.34	11.04	qfq	2,860,056	32,340,407	0.98%
2025-02-25	11.30	11.35	11.21	11.23	10.94	qfq	3,632,120	40,995,809	-1.49%
2025-02-24	11.32	11.62	11.28	11.40	11.10	qfq	4,051,407	46,405,583	0.71%
2025-02-21	11.38	11.40	11.25	11.32	11.02	qfq	4,651,698	52,625,838	-0.88%
2025-02-20	11.38	11.53	11.29	11.42	11.12	qfq	4,265,978	48,595,379	0.35%
2025-02-19	11.34	11.39	11.22	11.38	11.08	qfq	3,701,596	41,861,051	0.18%
2025-02-18	11.47	11.60	11.29	11.36	11.06	qfq	3,865,817	44,325,250	-1.05%
2025-02-17	11.52	11.55	11.37	11.48	11.18	qfq	3,931,788	45,040,056	-0.26%
2025-02-14	11.50	11.58	11.47	11.51	11.21	qfq	2,010,437	23,148,296	-0.09%
2025-02-13	11.78	11.79	11.51	11.52	11.22	qfq	4,613,939	53,587,127	-2.29%
2025-02-12	11.93	11.93	11.66	11.79	11.48	qfq	5,192,944	61,031,776	-0.92%
2025-02-11	11.86	12.04	11.85	11.90	11.59	qfq	3,783,868	45,031,178	0.34%
2025-02-10	11.85	11.89	11.77	11.86	11.55	qfq	3,020,672	35,707,311	0.00%
2025-02-07	11.88	11.96	11.76	11.86	11.55	qfq	4,483,893	53,182,126	-0.17%
2025-02-06	11.73	11.91	11.68	11.88	11.57	qfq	2,604,380	30,719,000	0.85%
2025-02-05	11.96	12.01	11.72	11.78	11.47	qfq	2,074,896	24,549,644	-1.09%
2025-01-27	11.76	12.12	11.75	11.91	11.60	qfq	3,053,782	36,511,888	1.28%
2025-01-24	11.71	11.80	11.66	11.76	11.45	qfq	1,787,416	20,959,807	0.26%
2025-01-23	11.96	12.01	11.72	11.73	11.42	qfq	2,451,660	29,080,120	-0.93%
2025-01-22	11.79	11.92	11.71	11.84	11.53	qfq	1,612,491	19,028,695	0.34%
2025-01-21	11.85	11.90	11.69	11.80	11.49	qfq	1,717,400	20,217,316	-0.25%
2025-01-20	11.92	12.06	11.77	11.83	11.52	qfq	2,899,471	34,510,965	0.08%
2025-01-17	11.54	12.00	11.47	11.82	11.51	qfq	4,245,423	50,098,177	1.98%
2025-01-16	11.58	11.72	11.47	11.59	11.29	qfq	2,629,861	30,562,678	0.09%
2025-01-15	11.49	11.85	11.42	11.58	11.28	qfq	3,453,857	40,063,255	0.35%
2025-01-14	11.48	11.56	11.32	11.54	11.24	qfq	4,400,610	50,413,607	2.03%
2025-01-13	11.13	11.38	10.91	11.31	11.01	qfq	2,598,982	28,989,332	1.34%
2025-01-10	11.51	11.56	11.15	11.16	10.87	qfq	3,129,045	35,499,822	-3.96%
2025-01-09	11.17	11.63	11.17	11.62	11.32	qfq	4,056,568	46,628,392	2.92%
2025-01-08	11.31	11.38	11.07	11.29	10.99	qfq	2,613,700	29,317,165	-0.70%
2025-01-07	11.21	11.37	11.10	11.37	11.07	qfq	2,832,000	31,749,714	1.52%
2025-01-06	11.16	11.36	11.09	11.20	10.91	qfq	2,912,814	32,607,007	0.36%
2025-01-03	11.65	11.69	11.11	11.16	10.87	qfq	4,086,498	46,607,789	-3.79%
2025-01-02	11.88	11.94	11.47	11.60	11.30	qfq	4,376,900	51,287,386	-2.36%
2024-12-31	12.29	12.37	11.84	11.88	11.57	qfq	5,392,080	65,137,446	-3.34%
2024-12-30	12.41	12.56	12.17	12.29	11.97	qfq	4,968,281	61,137,882	-1.92%
2024-12-27	12.49	12.73	12.47	12.53	12.20	qfq	4,459,963	56,070,402	0.64%
2024-12-26	12.33	12.63	12.21	12.45	12.12	qfq	4,970,204	62,085,914	0.73%
2024-12-25	13.10	13.10	12.22	12.36	12.04	qfq	8,396,935	106,383,632	-6.65%
2024-12-24	13.30	13.33	12.96	13.24	12.89	qfq	6,773,323	89,009,637	-0.90%
2024-12-23	13.05	13.46	12.86	13.36	13.01	qfq	10,896,709	143,737,853	1.52%
2024-12-20	13.15	13.24	12.88	13.16	12.82	qfq	9,055,034	118,039,374	-0.75%
2024-12-19	13.35	13.67	13.10	13.26	12.91	qfq	12,253,141	163,353,226	-3.63%
2024-12-18	12.96	13.82	12.77	13.76	13.40	qfq	21,829,862	289,838,459	3.15%
2024-12-17	12.51	13.40	12.51	13.34	12.99	qfq	22,510,565	293,117,825	6.89%
2024-12-16	12.12	12.85	12.10	12.48	12.15	qfq	7,498,628	93,674,294	2.89%
2024-12-13	12.39	12.39	12.12	12.13	11.81	qfq	4,247,554	51,833,816	-2.41%
2024-12-12	12.38	12.44	12.22	12.43	12.11	qfq	4,523,788	55,856,748	1.06%
2024-12-11	12.22	12.32	12.17	12.30	11.98	qfq	3,522,746	43,187,697	0.33%
2024-12-10	12.69	12.79	12.10	12.26	11.94	qfq	7,639,280	94,659,594	-1.53%
2024-12-09	12.41	12.54	12.32	12.45	12.12	qfq	3,597,848	44,735,196	0.00%
2024-12-06	12.31	12.47	12.26	12.45	12.12	qfq	4,446,404	55,146,005	0.89%
2024-12-05	12.20	12.34	12.14	12.34	12.02	qfq	2,719,415	33,294,682	0.82%
2024-12-04	12.52	12.58	12.18	12.24	11.92	qfq	4,058,894	50,170,910	-2.24%
2024-12-03	12.27	12.65	12.22	12.52	12.19	qfq	7,417,893	92,572,321	2.12%
2024-12-02	12.20	12.26	12.09	12.26	11.94	qfq	4,647,550	56,604,075	0.33%
2024-11-29	12.01	12.32	12.00	12.22	11.90	qfq	3,489,096	42,532,764	1.33%
2024-11-28	11.98	12.19	11.95	12.06	11.74	qfq	3,128,331	37,866,926	0.50%
2024-11-27	11.86	12.00	11.51	12.00	11.69	qfq	3,060,612	35,891,344	1.01%
2024-11-26	12.05	12.13	11.78	11.88	11.57	qfq	2,734,106	32,644,235	-1.82%
2024-11-25	11.81	12.21	11.76	12.10	11.78	qfq	3,649,142	43,782,292	2.46%
2024-11-22	12.32	12.40	11.77	11.81	11.50	qfq	4,033,019	48,791,941	-4.37%
2024-11-21	12.30	12.47	12.22	12.35	12.03	qfq	4,310,283	53,122,981	0.08%
2024-11-20	11.80	12.50	11.75	12.34	12.02	qfq	7,262,161	88,712,903	4.22%
2024-11-19	11.46	11.85	11.46	11.84	11.53	qfq	3,002,905	34,892,465	3.77%
2024-11-18	11.57	11.71	11.36	11.41	11.11	qfq	3,600,152	41,507,652	-1.13%
2024-11-15	11.63	11.90	11.51	11.54	11.24	qfq	3,740,847	43,910,483	-1.28%
2024-11-14	11.96	12.04	11.68	11.69	11.38	qfq	2,954,926	35,031,142	-2.58%
2024-11-13	11.97	12.12	11.75	12.00	11.69	qfq	2,772,814	33,079,168	0.00%
2024-11-12	12.06	12.30	11.92	12.00	11.69	qfq	4,709,406	57,209,155	-0.66%
2024-11-11	11.95	12.08	11.79	12.08	11.76	qfq	4,921,302	58,742,576	1.51%
2024-11-08	12.08	12.10	11.78	11.90	11.59	qfq	4,214,507	50,177,059	-0.42%
2024-11-07	11.66	11.99	11.56	11.95	11.64	qfq	4,586,085	54,376,451	2.66%
2024-11-06	11.49	11.64	11.44	11.64	11.34	qfq	5,333,205	61,605,793	1.39%
2024-11-05	11.28	11.49	11.27	11.48	11.18	qfq	4,614,695	52,609,097	1.77%
2024-11-04	11.20	11.28	11.10	11.28	10.99	qfq	3,509,131	39,245,474	1.17%
2024-11-01	11.26	11.46	11.11	11.15	10.86	qfq	3,353,966	37,731,056	-1.68%
2024-10-31	11.22	11.41	11.16	11.34	11.04	qfq	3,139,316	35,502,657	1.16%
2024-10-30	11.38	11.47	11.13	11.21	10.92	qfq	4,662,358	52,542,206	-2.35%
2024-10-29	12.08	12.09	11.42	11.48	11.18	qfq	7,286,757	84,768,382	-5.51%
2024-10-28	12.08	12.15	11.94	12.15	11.83	qfq	2,851,760	34,343,441	0.58%
2024-10-25	12.06	12.20	12.03	12.08	11.76	qfq	2,704,520	32,762,039	0.25%
2024-10-24	11.99	12.23	11.95	12.05	11.74	qfq	2,657,800	32,118,773	0.58%
2024-10-23	11.97	12.13	11.87	11.98	11.67	qfq	3,343,874	40,119,377	0.08%
2024-10-22	11.69	11.97	11.64	11.97	11.66	qfq	3,748,054	44,218,011	2.40%
2024-10-21	11.54	11.79	11.40	11.69	11.38	qfq	3,328,643	38,649,268	1.83%
2024-10-18	11.22	11.65	11.21	11.48	11.18	qfq	3,948,261	45,173,307	2.04%
2024-10-17	11.44	11.49	11.23	11.25	10.96	qfq	2,261,892	25,711,491	-0.71%
2024-10-16	11.23	11.38	11.16	11.33	11.03	qfq	2,613,166	29,507,190	0.35%
2024-10-15	11.61	11.67	11.23	11.29	10.99	qfq	4,186,903	47,820,661	-3.50%
2024-10-14	11.70	11.78	11.55	11.70	11.39	qfq	3,367,741	39,309,317	0.69%
2024-10-11	11.92	11.92	11.49	11.62	11.32	qfq	3,503,802	40,938,789	-2.27%
2024-10-10	11.94	12.28	11.81	11.89	11.58	qfq	4,108,106	49,424,658	-0.08%
2024-10-09	12.94	12.94	11.85	11.90	11.59	qfq	7,391,597	90,377,603	-9.37%
2024-10-08	13.82	13.84	12.31	13.13	12.79	qfq	10,843,985	141,684,508	4.37%
2024-09-30	12.00	12.65	11.71	12.58	12.25	qfq	8,541,397	104,267,275	9.11%
2024-09-27	11.23	11.66	11.18	11.53	11.23	qfq	5,301,385	60,521,114	3.69%
2024-09-26	10.79	11.13	10.76	11.12	10.83	qfq	2,966,749	32,512,397	2.58%
2024-09-25	10.89	11.18	10.77	10.84	10.56	qfq	3,716,379	40,800,015	0.84%
2024-09-24	10.37	10.82	10.31	10.75	10.47	qfq	3,891,104	41,266,493	4.37%
2024-09-23	10.53	10.53	10.28	10.30	10.03	qfq	1,770,311	18,297,149	-1.72%
2024-09-20	10.48	10.55	10.36	10.48	10.21	qfq	1,535,884	16,047,738	-0.19%
2024-09-19	10.30	10.55	10.22	10.50	10.23	qfq	2,633,937	27,421,982	2.84%
2024-09-18	10.20	10.23	10.00	10.21	9.94	qfq	1,446,459	14,616,617	0.20%
2024-09-13	10.28	10.34	10.17	10.19	9.92	qfq	1,755,444	17,972,160	-1.07%
2024-09-12	10.60	10.66	10.27	10.30	10.03	qfq	2,771,981	28,849,160	-2.18%
2024-09-11	10.82	10.82	10.49	10.53	10.25	qfq	2,130,284	22,646,599	-2.23%
2024-09-10	10.70	10.84	10.52	10.77	10.49	qfq	2,813,200	30,121,025	1.99%
2024-09-09	10.65	10.75	10.43	10.56	10.28	qfq	2,646,175	27,915,703	-1.31%
2024-09-06	10.86	11.01	10.67	10.70	10.42	qfq	2,784,546	30,183,523	-2.28%
2024-09-05	11.15	11.38	10.83	10.95	10.66	qfq	4,975,581	54,788,983	-1.79%
2024-09-04	11.43	11.48	11.08	11.15	10.86	qfq	4,214,876	47,354,298	-3.46%
2024-09-03	11.46	11.63	11.30	11.55	11.25	qfq	3,975,200	45,562,498	0.79%
2024-09-02	11.36	11.78	11.32	11.46	11.16	qfq	3,620,071	41,500,676	-0.95%
2024-08-30	11.60	11.83	11.21	11.57	11.27	qfq	7,065,787	81,488,247	0.43%
2024-08-29	11.31	11.71	11.07	11.52	11.22	qfq	7,318,529	83,573,655	0.70%
2024-08-28	11.51	11.62	11.25	11.44	11.14	qfq	5,130,095	58,607,034	-2.47%
2024-08-27	11.58	11.88	11.51	11.73	11.42	qfq	7,056,691	82,458,682	-2.82%
2024-08-26	11.45	12.37	11.11	12.07	11.75	qfq	10,945,065	125,597,635	4.23%
2024-08-23	11.37	12.40	11.31	11.58	11.28	qfq	13,625,979	159,125,458	2.39%
2024-08-22	10.30	11.31	10.22	11.31	11.01	qfq	7,674,862	83,879,046	10.02%
2024-08-21	10.50	10.51	10.16	10.28	10.01	qfq	5,193,601	53,459,669	-3.02%
2024-08-20	10.10	10.73	10.08	10.60	10.32	qfq	8,303,776	86,214,663	8.16%
2024-08-19	9.82	9.95	9.80	9.80	9.54	qfq	854,600	8,425,383	-0.71%
2024-08-16	9.96	9.99	9.83	9.87	9.61	qfq	933,960	9,239,342	-0.40%
2024-08-15	10.05	10.05	9.82	9.91	9.65	qfq	1,255,907	12,447,753	-0.20%
2024-08-14	10.03	10.14	9.92	9.93	9.67	qfq	924,500	9,234,387	-1.00%
2024-08-13	10.00	10.03	9.83	10.03	9.77	qfq	1,088,336	10,805,747	0.80%
2024-08-12	9.86	10.04	9.86	9.95	9.69	qfq	846,554	8,422,586	0.30%
2024-08-09	10.16	10.17	9.91	9.92	9.66	qfq	1,099,602	11,032,003	-1.20%
2024-08-08	9.91	10.08	9.85	10.04	9.78	qfq	1,568,322	15,667,361	0.40%
2024-08-07	10.03	10.04	9.87	10.00	9.74	qfq	1,085,160	10,821,650	-0.30%
2024-08-06	9.86	10.05	9.86	10.03	9.77	qfq	1,568,318	15,653,948	2.03%
2024-08-05	10.08	10.22	9.78	9.83	9.57	qfq	2,817,138	28,088,376	-2.87%
2024-08-02	10.55	10.55	10.08	10.12	9.86	qfq	2,114,031	21,715,060	-2.22%
2024-08-01	10.52	10.59	10.31	10.35	10.08	qfq	1,524,659	15,867,884	-1.05%
2024-07-31	10.02	10.48	10.01	10.46	10.19	qfq	2,079,794	21,456,412	4.39%
2024-07-30	9.95	10.05	9.85	10.02	9.76	qfq	819,623	8,166,131	1.01%
2024-07-29	10.00	10.05	9.83	9.92	9.66	qfq	1,027,123	10,208,891	-0.50%
2024-07-26	9.88	10.13	9.88	9.97	9.71	qfq	1,486,153	14,870,630	0.91%
2024-07-25	9.76	9.92	9.65	9.88	9.62	qfq	1,468,393	14,388,926	1.44%
2024-07-24	9.82	9.85	9.66	9.74	9.49	qfq	1,861,761	18,174,501	-0.81%
2024-07-23	10.10	10.17	9.78	9.82	9.56	qfq	2,332,229	23,264,690	-2.77%
2024-07-22	10.32	10.33	10.04	10.10	9.84	qfq	2,205,554	22,315,757	-1.94%
2024-07-19	10.44	10.45	10.17	10.30	10.03	qfq	1,660,747	17,069,772	-1.06%
2024-07-18	10.36	10.47	10.18	10.41	10.14	qfq	1,267,476	13,102,250	0.58%
2024-07-17	10.30	10.52	10.23	10.35	10.08	qfq	1,222,963	12,692,770	0.19%
2024-07-16	10.60	10.60	10.28	10.33	10.06	qfq	1,435,811	14,951,229	-2.73%
2024-07-15	10.88	10.90	10.52	10.62	10.34	qfq	1,412,773	15,020,735	-2.21%
2024-07-12	10.94	10.96	10.62	10.86	10.58	qfq	2,512,091	27,129,718	-0.37%
2024-07-11	10.90	11.08	10.70	10.90	10.62	qfq	2,218,390	24,240,103	1.68%
2024-07-10	11.50	11.50	10.61	10.72	10.44	qfq	3,487,729	37,952,892	-6.94%
2024-07-09	11.35	11.57	11.06	11.52	11.22	qfq	841,689	9,533,337	1.86%
2024-07-08	11.80	11.80	11.31	11.31	11.01	qfq	1,021,356	11,756,602	-3.74%
2024-07-05	11.90	12.06	11.62	11.75	11.44	qfq	1,242,193	14,727,726	-0.93%
2024-07-04	12.34	12.39	11.81	11.86	11.55	qfq	1,672,328	20,058,617	-3.81%
2024-07-03	12.51	12.61	12.26	12.33	12.01	qfq	530,897	6,582,043	-1.60%
2024-07-02	12.70	12.74	12.51	12.53	12.20	qfq	352,271	4,433,635	-1.34%
2024-07-01	12.50	12.74	12.43	12.70	12.37	qfq	487,340	6,150,938	1.60%
2024-06-28	12.79	12.79	12.48	12.50	12.17	qfq	719,320	9,083,214	-2.11%
2024-06-27	12.80	12.88	12.70	12.77	12.34	qfq	598,882	7,668,945	-0.31%
2024-06-26	12.77	12.85	12.29	12.81	12.38	qfq	554,568	7,065,265	1.51%
2024-06-25	12.47	12.77	12.20	12.62	12.19	qfq	943,914	11,864,240	2.94%
2024-06-24	12.57	12.65	12.15	12.26	11.85	qfq	1,013,888	12,487,077	-3.39%
2024-06-21	12.68	12.78	12.50	12.69	12.26	qfq	562,141	7,103,412	0.24%
2024-06-20	12.89	12.96	12.65	12.66	12.23	qfq	691,300	8,816,740	-1.71%
2024-06-19	12.97	13.13	12.85	12.88	12.45	qfq	548,500	7,111,043	-1.15%
2024-06-18	12.95	13.10	12.92	13.03	12.59	qfq	399,300	5,196,384	0.39%
2024-06-17	13.20	13.20	12.95	12.98	12.54	qfq	807,482	10,522,785	-1.89%
2024-06-14	13.34	13.41	13.10	13.23	12.78	qfq	719,737	9,577,112	-0.90%
2024-06-13	13.46	13.46	13.25	13.35	12.90	qfq	645,800	8,620,586	-0.74%
2024-06-12	13.45	13.52	13.35	13.45	13.00	qfq	868,660	11,666,079	-0.74%
2024-06-11	13.58	13.95	13.22	13.55	13.09	qfq	966,245	13,065,519	1.04%
2024-06-07	13.44	13.58	13.20	13.41	12.96	qfq	884,814	11,806,894	0.07%
2024-06-06	13.74	13.87	13.07	13.40	12.95	qfq	1,809,512	24,169,516	-2.47%
2024-06-05	13.65	14.02	13.65	13.74	13.28	qfq	899,833	12,459,492	-1.65%
2024-06-04	13.81	13.98	13.55	13.97	13.50	qfq	1,175,176	16,168,245	0.07%
2024-06-03	14.25	14.62	13.84	13.96	13.49	qfq	3,073,740	43,143,967	-3.79%
2024-05-31	14.00	15.20	14.00	14.51	14.02	qfq	4,430,439	65,491,986	2.54%
2024-05-30	13.86	14.52	13.78	14.15	13.67	qfq	2,473,851	35,218,148	1.80%
2024-05-29	14.20	14.24	13.80	13.90	13.43	qfq	2,856,691	39,873,658	-4.01%
2024-05-28	14.03	15.00	13.85	14.48	13.99	qfq	3,626,798	52,591,679	3.06%
2024-05-27	13.95	14.10	13.81	14.05	13.58	qfq	1,011,830	14,073,643	0.86%
2024-05-24	14.03	14.22	13.92	13.93	13.46	qfq	1,095,636	15,396,042	-0.92%
2024-05-23	14.41	14.49	14.06	14.06	13.59	qfq	1,640,009	23,282,549	-2.02%
2024-05-22	14.50	14.51	14.31	14.35	13.87	qfq	1,249,977	17,980,212	-1.24%
2024-05-21	15.01	15.01	14.50	14.53	14.04	qfq	1,368,011	20,081,236	-2.87%
2024-05-20	14.63	15.08	14.32	14.96	14.45	qfq	1,754,323	25,999,755	2.26%
2024-05-17	14.52	14.69	14.45	14.63	14.14	qfq	1,184,956	17,249,744	0.83%
2024-05-16	14.53	14.65	14.45	14.51	14.02	qfq	1,085,552	15,760,053	-0.14%
2024-05-15	14.80	14.80	14.40	14.53	14.04	qfq	1,200,098	17,482,717	-2.09%
2024-05-14	14.36	15.06	14.36	14.84	14.34	qfq	1,899,620	28,119,310	3.49%
2024-05-13	14.55	14.64	14.32	14.34	13.86	qfq	1,724,998	24,897,481	-2.91%
2024-05-10	15.10	15.31	14.74	14.77	14.27	qfq	2,020,168	30,107,029	-2.44%
2024-05-09	15.12	15.35	15.02	15.14	14.63	qfq	2,731,982	41,517,440	-0.46%
2024-05-08	15.01	15.44	14.93	15.21	14.70	qfq	3,542,084	54,040,038	1.20%
2024-05-07	15.03	15.49	14.87	15.03	14.52	qfq	3,111,060	46,870,696	-0.99%
2024-05-06	14.74	15.25	14.17	15.18	14.67	qfq	4,525,598	66,562,181	3.83%
2024-04-30	14.70	14.82	14.35	14.62	14.13	qfq	2,363,572	34,558,264	0.76%
2024-04-29	14.10	14.56	14.05	14.51	14.02	qfq	3,166,020	45,379,531	1.54%
2024-04-26	14.90	15.05	14.00	14.29	13.81	qfq	7,845,274	113,136,666	-6.84%
2024-04-25	15.09	15.58	15.09	15.34	14.82	qfq	3,144,306	48,510,246	0.59%
2024-04-24	15.56	15.69	15.01	15.25	14.74	qfq	3,031,789	46,202,028	-1.29%
2024-04-23	15.80	15.82	15.01	15.45	14.93	qfq	4,616,914	71,353,128	-3.44%
2024-04-22	15.88	16.90	15.50	16.00	15.46	qfq	7,447,052	119,685,203	-2.91%
2024-04-19	15.36	16.79	15.36	16.48	15.92	qfq	6,576,530	106,629,175	4.50%
2024-04-18	14.77	15.87	14.71	15.77	15.24	qfq	6,402,561	99,822,303	5.20%
2024-04-17	14.42	15.00	14.42	14.99	14.48	qfq	3,307,495	48,929,970	4.46%
2024-04-16	14.98	15.17	14.23	14.35	13.87	qfq	5,344,580	78,185,546	-5.65%
2024-04-15	15.00	15.88	14.50	15.21	14.70	qfq	8,440,964	128,864,808	3.26%
2024-04-12	13.90	15.22	13.84	14.73	14.23	qfq	5,556,498	81,076,204	5.97%
2024-04-11	14.02	14.10	13.81	13.90	13.43	qfq	974,048	13,602,762	-0.43%
2024-04-10	14.16	14.18	13.80	13.96	13.49	qfq	1,297,924	18,117,714	-1.55%
2024-04-09	13.79	14.18	13.72	14.18	13.70	qfq	1,196,624	16,749,746	2.60%
2024-04-08	14.26	14.27	13.81	13.82	13.35	qfq	1,742,932	24,538,002	-3.36%
2024-04-03	14.25	14.42	14.15	14.30	13.82	qfq	2,037,100	29,066,194	0.35%
2024-04-02	13.95	14.34	13.92	14.25	13.77	qfq	2,726,165	38,606,846	2.15%
2024-04-01	13.85	14.10	13.67	13.95	13.48	qfq	2,305,398	31,930,254	2.20%
2024-03-29	13.19	13.69	13.17	13.65	13.19	qfq	1,729,792	23,341,460	3.41%
2024-03-28	13.26	13.45	13.16	13.20	12.75	qfq	1,163,040	15,492,790	-0.45%
2024-03-27	13.46	13.55	13.26	13.26	12.81	qfq	1,004,559	13,478,753	-1.92%
2024-03-26	13.40	13.56	13.20	13.52	13.06	qfq	1,450,660	19,426,785	0.67%
2024-03-25	13.58	13.84	13.41	13.43	12.98	qfq	1,299,280	17,665,399	-1.90%
2024-03-22	13.88	13.94	13.55	13.69	13.23	qfq	1,335,766	18,324,566	-1.51%
2024-03-21	13.86	13.95	13.69	13.90	13.43	qfq	1,420,307	19,644,080	0.29%
2024-03-20	13.54	13.89	13.52	13.86	13.39	qfq	1,850,555	25,504,081	2.14%
2024-03-19	13.58	13.72	13.54	13.57	13.11	qfq	1,282,746	17,478,535	-0.15%
2024-03-18	13.51	13.73	13.45	13.59	13.13	qfq	1,860,096	25,183,344	0.97%
2024-03-15	13.31	13.47	13.11	13.46	13.01	qfq	1,362,685	18,128,204	1.05%
2024-03-14	13.39	13.56	13.19	13.32	12.87	qfq	1,518,858	20,307,280	-0.52%
2024-03-13	13.31	13.41	13.14	13.39	12.94	qfq	2,017,189	26,792,912	0.60%
2024-03-12	13.28	13.31	13.03	13.31	12.86	qfq	2,364,153	31,195,486	0.60%
2024-03-11	13.16	13.26	13.03	13.23	12.78	qfq	1,220,032	16,034,727	0.68%
2024-03-08	13.18	13.33	12.99	13.14	12.70	qfq	1,088,716	14,302,036	-0.30%
2024-03-07	13.26	13.51	13.11	13.18	12.74	qfq	1,892,658	25,175,255	-0.30%
2024-03-06	13.00	13.44	13.00	13.22	12.77	qfq	2,080,451	27,604,799	-0.23%
2024-03-05	13.40	13.50	13.16	13.25	12.80	qfq	1,235,727	16,456,149	-2.14%
2024-03-04	13.70	13.70	13.33	13.54	13.08	qfq	1,332,351	17,906,068	-1.10%
2024-03-01	13.58	13.79	13.50	13.69	13.23	qfq	1,440,921	19,704,459	0.74%
2024-02-29	13.20	13.65	13.16	13.59	13.13	qfq	1,459,745	19,685,802	1.27%
2024-02-28	13.99	14.31	13.42	13.42	12.97	qfq	2,768,144	38,338,686	-4.48%
2024-02-27	13.83	14.05	13.67	14.05	13.58	qfq	1,795,173	25,110,774	1.37%
2024-02-26	13.84	14.06	13.78	13.86	13.39	qfq	1,335,702	18,611,903	0.14%
2024-02-23	13.91	13.91	13.52	13.84	13.37	qfq	1,233,344	16,911,547	0.44%
2024-02-22	13.83	13.88	13.56	13.78	13.31	qfq	1,041,313	14,313,709	0.07%
2024-02-21	13.53	14.01	13.42	13.77	13.31	qfq	1,844,629	25,379,202	1.47%
2024-02-20	13.97	13.97	13.41	13.57	13.11	qfq	2,174,326	29,490,078	-2.93%
2024-02-19	13.00	14.16	12.95	13.98	13.51	qfq	4,286,387	59,565,004	8.62%
2024-02-08	11.75	12.93	11.70	12.87	12.44	qfq	2,713,667	33,563,334	9.53%
2024-02-07	11.80	12.24	11.49	11.75	11.35	qfq	2,738,979	32,400,527	-0.42%
2024-02-06	11.63	12.09	10.76	11.80	11.40	qfq	2,862,692	33,133,372	1.90%
2024-02-05	12.01	12.28	10.90	11.58	11.19	qfq	2,886,852	33,189,226	-3.50%
2024-02-02	12.48	12.64	11.66	12.00	11.59	qfq	2,670,799	32,432,047	-3.85%
2024-02-01	12.73	13.08	12.26	12.48	12.06	qfq	2,749,351	34,457,634	-2.88%
2024-01-31	13.24	13.61	12.80	12.85	12.42	qfq	1,951,620	25,567,994	-3.96%
2024-01-30	14.32	14.32	13.34	13.38	12.93	qfq	1,432,817	19,584,926	-3.39%
2024-01-29	14.27	14.42	13.80	13.85	13.38	qfq	1,337,144	18,705,709	-2.94%
2024-01-26	14.22	14.44	14.16	14.27	13.79	qfq	1,323,537	18,926,759	0.07%
2024-01-25	13.58	14.32	13.54	14.26	13.78	qfq	2,031,915	28,459,219	4.93%
2024-01-24	13.60	13.78	13.11	13.59	13.13	qfq	1,787,812	24,076,397	-0.59%
2024-01-23	13.54	13.74	13.17	13.67	13.21	qfq	1,952,170	26,247,946	1.18%
2024-01-22	14.35	14.56	13.40	13.51	13.05	qfq	2,213,546	30,736,634	-6.63%
2024-01-19	14.51	14.66	14.40	14.47	13.98	qfq	1,389,520	20,163,379	-0.34%
2024-01-18	14.70	14.86	14.12	14.52	14.03	qfq	2,617,015	37,672,501	-1.29%
2024-01-17	15.10	15.23	14.70	14.71	14.21	qfq	1,394,360	20,720,847	-2.00%
2024-01-16	15.04	15.12	14.84	15.01	14.50	qfq	1,505,460	22,480,830	-0.13%
2024-01-15	15.24	15.24	14.99	15.03	14.52	qfq	1,482,796	22,333,947	-1.38%
2024-01-12	15.22	15.44	15.19	15.24	14.73	qfq	880,964	13,501,478	0.13%
2024-01-11	15.10	15.28	14.95	15.22	14.71	qfq	1,130,562	17,086,863	0.86%
2024-01-10	15.18	15.29	15.07	15.09	14.58	qfq	1,171,737	17,790,821	-0.66%
2024-01-09	15.06	15.36	15.06	15.19	14.68	qfq	1,260,005	19,128,308	0.93%
2024-01-08	15.45	15.47	15.05	15.05	14.54	qfq	1,456,101	22,171,814	-3.03%
2024-01-05	15.84	15.86	15.47	15.52	15.00	qfq	1,614,733	25,260,852	-2.02%
2024-01-04	15.70	15.96	15.60	15.84	15.31	qfq	1,629,184	25,748,918	0.76%
2024-01-03	15.52	15.88	15.46	15.72	15.19	qfq	2,076,254	32,645,750	0.77%
2024-01-02	15.61	15.97	15.47	15.60	15.07	qfq	3,433,847	53,834,314	0.00%
2023-12-29	15.17	15.60	15.10	15.60	15.07	qfq	1,835,100	28,222,233	2.83%
2023-12-28	15.45	15.56	15.00	15.17	14.66	qfq	3,206,309	49,283,912	-2.13%
2023-12-27	15.21	15.60	15.13	15.50	14.98	qfq	1,461,849	22,518,847	2.38%
2023-12-26	15.48	15.48	15.10	15.14	14.63	qfq	1,127,084	17,150,379	-1.75%
2023-12-25	15.51	15.51	15.10	15.41	14.89	qfq	1,435,306	22,048,688	0.72%
2023-12-22	15.42	15.55	15.23	15.30	14.78	qfq	1,045,178	16,045,658	-0.33%
2023-12-21	15.32	15.44	15.03	15.35	14.83	qfq	1,335,473	20,315,391	0.33%
2023-12-20	15.52	15.63	15.26	15.30	14.78	qfq	1,189,776	18,375,874	-0.46%
2023-12-19	15.52	15.57	15.30	15.37	14.85	qfq	1,056,183	16,239,742	-0.65%
2023-12-18	15.69	15.83	15.43	15.47	14.95	qfq	2,046,543	31,819,186	-2.21%
2023-12-15	16.02	16.15	15.75	15.82	15.29	qfq	1,215,635	19,271,249	-0.25%
2023-12-14	15.89	15.98	15.72	15.86	15.32	qfq	1,210,292	19,171,541	0.76%
2023-12-13	15.98	15.99	15.72	15.74	15.21	qfq	1,147,974	18,154,559	-1.25%
2023-12-12	16.03	16.03	15.78	15.94	15.40	qfq	1,117,076	17,784,787	-0.06%
2023-12-11	16.03	16.28	15.84	15.95	15.41	qfq	2,105,519	33,719,432	-0.50%
2023-12-08	16.58	16.75	15.90	16.03	15.49	qfq	2,409,898	39,255,373	-3.38%
2023-12-07	16.50	16.69	16.36	16.59	16.03	qfq	1,363,651	22,525,400	0.30%
2023-12-06	16.56	16.81	16.50	16.54	15.98	qfq	1,184,883	19,704,489	-0.36%
2023-12-05	16.89	17.05	16.59	16.60	16.04	qfq	1,554,436	25,966,481	-1.48%
2023-12-04	17.28	17.42	16.74	16.85	16.28	qfq	1,534,343	26,074,694	-2.32%
2023-12-01	17.61	17.69	17.18	17.25	16.67	qfq	1,481,235	25,784,880	-2.10%
2023-11-30	17.78	17.88	17.48	17.62	17.03	qfq	668,360	11,770,838	-1.01%
2023-11-29	17.70	17.87	17.61	17.80	17.20	qfq	745,912	13,220,813	0.56%
2023-11-28	17.58	17.70	17.43	17.70	17.10	qfq	823,216	14,483,055	0.74%
2023-11-27	17.61	17.68	17.46	17.57	16.98	qfq	635,702	11,164,113	-0.28%
2023-11-24	17.69	17.75	17.57	17.62	17.03	qfq	567,340	10,005,645	-0.45%
2023-11-23	17.58	17.70	17.44	17.70	17.10	qfq	830,890	14,626,145	0.68%
2023-11-22	17.64	17.75	17.55	17.58	16.99	qfq	712,926	12,576,882	-0.23%
2023-11-21	17.64	17.88	17.50	17.62	17.03	qfq	934,483	16,567,202	-0.40%
2023-11-20	17.57	17.77	17.45	17.69	17.09	qfq	1,087,896	19,114,283	0.68%
2023-11-17	17.66	17.70	17.54	17.57	16.98	qfq	1,026,663	18,082,869	-0.51%
2023-11-16	17.72	17.82	17.61	17.66	17.06	qfq	644,089	11,409,891	-0.34%
2023-11-15	17.68	17.78	17.60	17.72	17.12	qfq	897,075	15,879,046	0.45%
2023-11-14	17.80	17.93	17.51	17.64	17.04	qfq	966,306	17,031,697	-0.23%
2023-11-13	17.95	17.95	17.55	17.68	17.08	qfq	1,266,578	22,369,986	-1.12%
2023-11-10	17.83	17.93	17.66	17.88	17.28	qfq	682,004	12,147,573	0.28%
2023-11-09	17.93	18.04	17.70	17.83	17.23	qfq	778,802	13,893,023	-0.45%
2023-11-08	18.01	18.14	17.90	17.91	17.31	qfq	971,340	17,468,426	-0.72%
2023-11-07	18.07	18.18	17.72	18.04	17.43	qfq	1,351,902	24,214,564	-0.44%
2023-11-06	18.20	18.25	17.94	18.12	17.51	qfq	1,229,683	22,267,741	-0.06%
2023-11-03	18.10	18.26	18.03	18.13	17.52	qfq	896,250	16,260,947	0.55%
2023-11-02	18.12	18.26	17.92	18.03	17.42	qfq	1,094,152	19,776,205	-0.11%
2023-11-01	17.90	18.10	17.82	18.05	17.44	qfq	698,848	12,559,711	0.84%
2023-10-31	18.10	18.20	17.88	17.90	17.30	qfq	1,004,570	18,064,044	-1.27%
2023-10-30	17.72	18.28	17.56	18.13	17.52	qfq	2,340,907	42,085,817	4.50%
2023-10-27	16.71	17.40	16.55	17.35	16.76	qfq	1,293,176	22,150,511	3.21%
2023-10-26	16.79	16.99	16.61	16.81	16.24	qfq	580,728	9,738,376	-0.18%
2023-10-25	16.79	17.05	16.70	16.84	16.27	qfq	610,188	10,322,498	0.36%
2023-10-24	16.63	16.86	16.03	16.78	16.21	qfq	823,750	13,667,644	2.69%
2023-10-23	16.77	16.97	16.12	16.34	15.79	qfq	961,672	15,800,711	-2.56%
2023-10-20	16.71	16.89	16.68	16.77	16.20	qfq	700,013	11,743,296	-0.12%
2023-10-19	17.04	17.08	16.63	16.79	16.22	qfq	613,559	10,319,972	-0.18%
2023-10-18	17.00	17.14	16.79	16.82	16.25	qfq	972,298	16,411,192	-1.00%
2023-10-17	17.10	17.11	16.87	16.99	16.42	qfq	559,190	9,516,332	-0.06%
2023-10-16	16.93	17.25	16.77	17.00	16.43	qfq	925,972	15,666,509	0.47%
2023-10-13	17.30	17.44	16.70	16.92	16.35	qfq	1,699,260	28,762,009	-3.04%
2023-10-12	17.82	17.85	17.40	17.45	16.86	qfq	1,122,823	19,647,095	-1.97%
2023-10-11	17.74	17.85	17.45	17.80	17.20	qfq	1,048,108	18,480,857	0.39%
2023-10-10	17.94	18.23	17.66	17.73	17.13	qfq	715,380	12,786,597	-1.34%
2023-10-09	17.71	18.06	17.58	17.97	17.36	qfq	1,223,931	21,878,874	1.53%
2023-09-28	17.80	17.88	17.59	17.70	17.10	qfq	726,920	12,846,391	-0.39%
2023-09-27	17.76	17.97	17.58	17.77	17.17	qfq	647,122	11,529,164	0.11%
2023-09-26	18.00	18.09	17.72	17.75	17.15	qfq	535,383	9,544,169	-1.00%
2023-09-25	17.82	18.03	17.67	17.93	17.32	qfq	1,193,980	21,391,630	0.11%
2023-09-22	17.84	17.93	17.70	17.91	17.31	qfq	636,026	11,340,442	0.45%
2023-09-21	18.07	18.12	17.81	17.83	17.23	qfq	647,768	11,609,281	-1.65%
2023-09-20	18.02	18.25	17.96	18.13	17.52	qfq	684,912	12,427,648	0.28%
2023-09-19	18.07	18.23	18.03	18.08	17.47	qfq	988,808	17,923,842	0.28%
2023-09-18	17.98	18.14	17.80	18.03	17.42	qfq	905,388	16,297,567	-0.50%
2023-09-15	18.19	18.33	18.01	18.12	17.51	qfq	759,336	13,791,627	-0.88%
2023-09-14	18.25	18.38	18.11	18.28	17.66	qfq	643,042	11,728,002	-0.54%
2023-09-13	18.44	18.56	18.27	18.38	17.76	qfq	708,932	13,071,381	-0.33%
2023-09-12	18.58	18.58	18.29	18.44	17.82	qfq	752,305	13,821,800	-0.11%
2023-09-11	18.45	18.48	18.12	18.46	17.84	qfq	886,665	16,273,766	0.87%
2023-09-08	18.15	18.35	18.01	18.30	17.68	qfq	851,379	15,480,675	0.38%
2023-09-07	18.50	18.55	18.14	18.23	17.61	qfq	747,779	13,677,442	-1.30%
2023-09-06	18.39	18.49	18.22	18.47	17.85	qfq	763,663	14,064,360	0.44%
2023-09-05	18.42	18.50	18.25	18.39	17.77	qfq	703,657	12,924,159	-0.22%
2023-09-04	18.14	18.43	18.13	18.43	17.81	qfq	905,376	16,583,891	1.65%
2023-09-01	18.16	18.16	17.81	18.13	17.52	qfq	814,216	14,675,422	0.72%
2023-08-31	17.99	18.08	17.82	18.00	17.39	qfq	759,445	13,634,649	-0.06%
2023-08-30	17.66	18.18	17.66	18.01	17.40	qfq	1,013,731	18,199,029	2.04%
2023-08-29	17.05	17.71	17.05	17.65	17.05	qfq	1,145,322	20,023,357	3.10%
2023-08-28	17.92	18.10	17.06	17.12	16.54	qfq	1,076,994	18,752,621	0.47%
2023-08-25	17.69	17.69	16.90	17.04	16.46	qfq	1,250,391	21,422,992	-1.16%
2023-08-24	17.28	17.56	17.00	17.24	16.66	qfq	766,596	13,230,177	-0.46%
2023-08-23	17.98	17.98	17.30	17.32	16.74	qfq	1,061,250	18,585,870	-2.81%
2023-08-22	17.81	17.90	17.45	17.82	17.22	qfq	941,768	16,640,114	0.17%
2023-08-21	17.80	17.95	17.72	17.79	17.19	qfq	597,268	10,665,504	-0.22%
2023-08-18	17.70	18.05	17.60	17.83	17.23	qfq	700,828	12,519,938	0.45%
2023-08-17	17.52	17.79	17.50	17.75	17.15	qfq	725,290	12,772,065	0.68%
2023-08-16	17.70	17.88	17.55	17.63	17.03	qfq	698,459	12,350,596	-0.79%
2023-08-15	17.76	17.96	17.62	17.77	17.17	qfq	570,082	10,140,470	-0.11%
2023-08-14	17.79	17.90	17.45	17.79	17.19	qfq	995,542	17,552,217	0.06%
2023-08-11	18.10	18.15	17.78	17.78	17.18	qfq	826,088	14,802,803	-1.66%
2023-08-10	17.53	18.18	17.36	18.08	17.47	qfq	2,113,786	37,750,845	3.26%
2023-08-09	17.86	17.90	17.50	17.51	16.92	qfq	2,039,523	35,923,124	-2.51%
2023-08-08	18.34	18.41	17.63	17.96	17.35	qfq	3,771,261	67,747,579	-3.02%
2023-08-07	18.80	18.80	18.42	18.52	17.89	qfq	947,207	17,572,795	-1.59%
2023-08-04	19.05	19.12	18.78	18.82	18.18	qfq	798,900	15,100,577	-0.90%
2023-08-03	19.00	19.15	18.90	18.99	18.35	qfq	839,458	15,962,918	-0.47%
2023-08-02	19.22	19.30	19.00	19.08	18.44	qfq	676,201	12,914,381	-0.73%
2023-08-01	19.15	19.35	19.11	19.22	18.57	qfq	971,943	18,742,139	0.37%
2023-07-31	19.26	19.56	19.15	19.15	18.50	qfq	1,067,737	20,565,466	-0.42%
2023-07-28	19.17	19.27	18.90	19.23	18.58	qfq	742,148	14,214,710	0.31%
2023-07-27	19.29	19.31	19.13	19.17	18.52	qfq	713,914	13,717,918	-0.42%
2023-07-26	19.05	19.29	18.82	19.25	18.60	qfq	1,181,845	22,655,474	0.94%
2023-07-25	19.25	19.25	18.75	19.07	18.43	qfq	1,094,834	20,724,402	1.27%
2023-07-24	18.83	18.98	18.65	18.83	18.19	qfq	402,685	7,573,610	0.00%
2023-07-21	19.08	19.08	18.75	18.83	18.19	qfq	668,637	12,621,374	-0.95%
2023-07-20	19.19	19.32	18.96	19.01	18.37	qfq	644,109	12,316,907	-1.14%
2023-07-19	19.17	19.38	19.12	19.23	18.58	qfq	580,983	11,156,432	-0.16%
2023-07-18	19.20	19.50	19.09	19.26	18.61	qfq	1,427,003	27,537,519	0.36%