SECURITY DETAIL · RAW DATA

思进智能003025.SZ

ASZSECNYSTOCK

最近收盘价11.332026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）6,472,260

成交额（元）75,250,848

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 4 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
2026-06-03	2026-06-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-03	2025-06-10	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-03	2025-06-10	bonus_share	—	—	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	11.91	11.98	11.29	11.33	11.33	qfq	6,472,260	75,250,848	-4.71%
2026-07-16	12.12	12.33	11.85	11.89	11.89	qfq	5,199,607	62,717,112	-2.38%
2026-07-15	12.31	12.39	12.08	12.18	12.18	qfq	4,482,840	54,733,871	-1.22%
2026-07-14	12.06	12.33	11.83	12.33	12.33	qfq	7,073,968	85,625,965	2.32%
2026-07-13	12.92	12.98	12.05	12.05	12.05	qfq	8,991,620	111,426,435	-7.31%
2026-07-10	12.78	13.63	12.65	13.00	13.00	qfq	10,670,196	140,262,757	3.34%
2026-07-09	12.93	13.03	12.25	12.58	12.58	qfq	10,811,013	135,955,469	-2.71%
2026-07-08	13.73	13.85	12.92	12.93	12.93	qfq	12,655,470	167,652,929	-6.51%
2026-07-07	14.26	14.78	13.80	13.83	13.83	qfq	8,452,286	119,569,859	-3.89%
2026-07-06	15.09	15.14	14.30	14.39	14.39	qfq	10,295,720	150,412,819	-4.45%
2026-07-03	14.49	15.57	14.32	15.06	15.06	qfq	13,946,402	210,468,607	3.65%
2026-07-02	14.19	15.26	14.10	14.53	14.53	qfq	11,032,014	162,277,538	1.18%
2026-07-01	14.08	14.47	13.78	14.36	14.36	qfq	10,378,282	147,372,609	1.99%
2026-06-30	13.45	14.52	13.27	14.08	14.08	qfq	13,663,140	191,873,021	3.53%
2026-06-29	13.93	14.03	13.17	13.60	13.60	qfq	12,079,440	163,367,457	-2.86%
2026-06-26	14.31	14.70	13.97	14.00	14.00	qfq	10,246,050	146,019,076	-2.91%
2026-06-25	15.16	15.40	14.40	14.42	14.42	qfq	11,755,299	172,975,886	-4.50%
2026-06-24	15.82	15.92	14.89	15.10	15.10	qfq	11,811,723	179,734,750	-4.55%
2026-06-23	16.26	16.49	15.72	15.82	15.82	qfq	11,065,690	177,081,872	-3.06%
2026-06-22	17.00	17.24	15.98	16.32	16.32	qfq	15,143,799	247,650,721	-4.00%
2026-06-18	16.60	17.23	16.30	17.00	17.00	qfq	18,150,091	302,370,010	2.41%
2026-06-17	17.50	17.59	16.50	16.60	16.60	qfq	24,536,279	413,062,368	-4.76%
2026-06-16	16.66	18.62	16.63	17.43	17.43	qfq	35,315,244	634,556,885	2.95%
2026-06-15	16.26	16.95	15.70	16.93	16.93	qfq	17,917,468	291,106,826	4.18%
2026-06-12	16.50	16.73	16.01	16.25	16.25	qfq	15,745,561	257,077,363	-0.12%
2026-06-11	15.67	16.75	15.67	16.27	16.27	qfq	16,579,496	268,454,860	0.87%
2026-06-10	15.74	17.25	15.61	16.13	15.93	qfq	22,086,232	364,403,814	1.90%
2026-06-09	15.63	16.08	15.32	15.83	15.63	qfq	14,583,518	227,941,817	1.15%
2026-06-08	14.57	16.10	14.40	15.65	15.46	qfq	18,909,939	292,560,483	5.32%
2026-06-05	13.92	15.15	13.57	14.86	14.68	qfq	12,961,054	187,723,582	6.14%
2026-06-04	14.19	14.58	13.93	14.00	13.83	qfq	7,810,175	110,466,135	-1.89%
2026-06-03	14.61	14.93	14.13	14.27	14.09	qfq	10,074,729	146,522,882	-3.19%
2026-06-02	14.60	15.59	14.59	14.74	14.56	qfq	9,319,107	138,876,032	0.61%
2026-06-01	14.49	15.09	14.42	14.65	14.47	qfq	8,286,764	122,655,520	0.83%
2026-05-29	15.41	15.46	14.39	14.53	14.35	qfq	12,411,335	184,396,352	-6.26%
2026-05-28	15.70	15.86	15.26	15.50	15.31	qfq	10,994,553	170,908,324	-1.27%
2026-05-27	15.48	16.48	15.41	15.70	15.51	qfq	16,271,206	260,241,790	1.29%
2026-05-26	14.81	15.58	14.66	15.50	15.31	qfq	13,511,033	204,653,501	3.96%
2026-05-25	15.19	15.28	14.77	14.91	14.73	qfq	7,856,501	117,259,091	-1.78%
2026-05-22	15.24	15.31	15.00	15.18	14.99	qfq	8,127,031	123,408,290	1.00%
2026-05-21	15.80	15.96	14.90	15.03	14.84	qfq	12,990,151	200,907,428	-5.05%
2026-05-20	15.55	16.00	15.34	15.83	15.63	qfq	12,708,234	199,819,060	0.89%
2026-05-19	14.81	15.75	14.72	15.69	15.50	qfq	15,144,451	231,825,433	6.09%
2026-05-18	14.44	14.83	14.21	14.79	14.61	qfq	8,764,289	127,543,646	1.72%
2026-05-15	14.15	14.76	14.11	14.54	14.36	qfq	7,985,582	115,780,773	2.39%
2026-05-14	14.45	14.46	14.20	14.20	14.02	qfq	4,113,720	58,803,634	-1.39%
2026-05-13	14.20	14.43	14.18	14.40	14.22	qfq	5,031,672	72,169,776	1.12%
2026-05-12	14.33	14.52	14.17	14.24	14.06	qfq	5,201,263	74,363,438	-0.77%
2026-05-11	14.46	14.52	14.15	14.35	14.17	qfq	6,266,745	89,506,419	-0.62%
2026-05-08	13.90	14.60	13.88	14.44	14.26	qfq	8,048,910	115,138,714	3.29%
2026-05-07	13.74	14.12	13.71	13.98	13.81	qfq	5,591,468	78,238,513	1.82%
2026-05-06	13.60	13.88	13.60	13.73	13.56	qfq	6,345,943	87,384,650	1.03%
2026-04-30	13.41	13.70	13.35	13.59	13.42	qfq	5,366,173	72,851,371	0.82%
2026-04-29	13.31	13.50	12.81	13.48	13.31	qfq	6,991,440	92,682,885	-0.37%
2026-04-28	13.77	13.88	13.45	13.53	13.36	qfq	3,982,164	54,219,635	-2.59%
2026-04-27	13.71	13.93	13.45	13.89	13.72	qfq	4,778,414	65,600,723	1.02%
2026-04-24	13.70	13.82	13.57	13.75	13.58	qfq	3,681,038	50,349,368	0.59%
2026-04-23	13.94	14.15	13.67	13.67	13.50	qfq	4,396,820	60,606,187	-1.94%
2026-04-22	13.75	13.94	13.73	13.94	13.77	qfq	3,358,644	46,541,648	0.87%
2026-04-21	13.80	13.92	13.73	13.82	13.65	qfq	3,376,460	46,609,862	-0.29%
2026-04-20	13.90	13.96	13.80	13.86	13.69	qfq	3,486,228	48,346,935	-0.22%
2026-04-17	13.98	13.98	13.72	13.89	13.72	qfq	4,913,365	68,010,434	-0.79%
2026-04-16	13.82	14.07	13.70	14.00	13.83	qfq	4,133,359	57,327,566	1.16%
2026-04-15	13.88	13.97	13.75	13.84	13.67	qfq	3,042,040	42,256,519	-0.22%
2026-04-14	13.84	13.88	13.70	13.87	13.70	qfq	2,781,706	38,367,009	0.87%
2026-04-13	13.77	13.90	13.64	13.75	13.58	qfq	3,208,580	44,064,585	-0.22%
2026-04-10	13.84	13.94	13.70	13.78	13.61	qfq	2,540,851	35,177,232	1.03%
2026-04-09	13.80	13.87	13.61	13.64	13.47	qfq	2,977,306	40,820,422	-2.01%
2026-04-08	13.59	13.93	13.53	13.92	13.75	qfq	3,580,946	49,472,922	4.43%
2026-04-07	13.28	13.39	13.23	13.33	13.17	qfq	2,616,598	34,818,720	0.53%
2026-04-03	13.60	13.60	13.15	13.26	13.10	qfq	3,456,020	45,948,444	-2.07%
2026-04-02	13.70	13.84	13.42	13.54	13.37	qfq	2,737,480	37,262,324	-1.67%
2026-04-01	13.84	13.91	13.66	13.77	13.60	qfq	2,768,320	38,129,938	1.10%
2026-03-31	13.83	14.12	13.61	13.62	13.45	qfq	3,199,640	44,244,151	-0.95%
2026-03-30	13.56	13.83	13.40	13.75	13.58	qfq	3,660,331	50,213,402	0.51%
2026-03-27	13.53	13.74	13.42	13.68	13.51	qfq	3,695,860	50,325,885	0.15%
2026-03-26	13.70	14.26	13.53	13.66	13.49	qfq	5,550,755	76,525,176	-0.29%
2026-03-25	13.56	13.88	13.53	13.70	13.53	qfq	5,054,948	69,418,451	1.03%
2026-03-24	13.54	13.61	13.09	13.56	13.39	qfq	7,822,995	104,272,409	1.95%
2026-03-23	14.53	14.57	13.28	13.30	13.14	qfq	10,679,917	146,918,878	-9.89%
2026-03-20	15.10	15.44	14.73	14.76	14.58	qfq	5,071,271	76,181,749	-2.64%
2026-03-19	15.00	15.30	14.92	15.16	14.97	qfq	5,202,658	78,792,487	-0.26%
2026-03-18	14.75	15.29	14.64	15.20	15.01	qfq	5,228,701	78,182,469	3.40%
2026-03-17	15.29	15.30	14.65	14.70	14.52	qfq	3,875,860	57,753,486	-3.48%
2026-03-16	15.10	15.31	14.98	15.23	15.04	qfq	5,424,880	81,981,720	0.99%
2026-03-13	15.03	15.35	14.91	15.08	14.89	qfq	4,042,754	61,209,700	0.33%
2026-03-12	15.29	15.50	14.99	15.03	14.84	qfq	4,966,648	75,315,851	-2.21%
2026-03-11	15.43	15.60	15.30	15.37	15.18	qfq	6,865,870	105,976,352	0.13%
2026-03-10	15.06	15.39	15.02	15.35	15.16	qfq	5,553,021	84,885,096	2.40%
2026-03-09	15.00	15.06	14.70	14.99	14.81	qfq	6,069,046	90,337,740	-0.27%
2026-03-06	14.53	15.15	14.53	15.03	14.84	qfq	7,712,095	115,454,878	2.66%
2026-03-05	14.39	14.75	14.27	14.64	14.46	qfq	6,636,572	96,909,576	3.76%
2026-03-04	13.93	14.30	13.82	14.11	13.94	qfq	5,330,539	74,682,955	0.79%
2026-03-03	14.49	14.70	13.96	14.00	13.83	qfq	5,612,800	80,091,557	-3.51%
2026-03-02	14.67	14.89	14.46	14.51	14.33	qfq	5,865,296	85,679,567	-2.68%
2026-02-27	15.00	15.00	14.76	14.91	14.73	qfq	4,365,298	64,744,351	-0.80%
2026-02-26	14.71	15.05	14.71	15.03	14.84	qfq	4,389,386	65,473,773	1.83%
2026-02-25	14.67	14.87	14.67	14.76	14.58	qfq	3,486,252	51,500,299	0.41%
2026-02-24	14.71	14.79	14.59	14.70	14.52	qfq	3,788,749	55,683,057	0.00%
2026-02-13	14.61	14.82	14.60	14.70	14.52	qfq	2,371,814	34,950,071	0.20%
2026-02-12	14.65	14.89	14.56	14.67	14.49	qfq	3,406,022	50,165,143	0.69%
2026-02-11	14.64	14.75	14.55	14.57	14.39	qfq	2,640,481	38,662,407	-0.55%
2026-02-10	14.78	14.81	14.65	14.65	14.47	qfq	2,333,591	34,379,576	-0.88%
2026-02-09	14.90	14.97	14.50	14.78	14.60	qfq	3,152,345	46,656,014	0.34%
2026-02-06	14.53	14.87	14.40	14.73	14.55	qfq	3,604,032	53,051,110	1.45%
2026-02-05	14.79	14.79	14.45	14.52	14.34	qfq	2,970,080	43,241,327	-1.29%
2026-02-04	14.62	14.77	14.53	14.71	14.53	qfq	4,720,634	69,188,002	0.34%
2026-02-03	14.49	14.69	14.40	14.66	14.48	qfq	4,387,300	63,980,771	1.81%
2026-02-02	14.42	14.77	14.39	14.40	14.22	qfq	4,840,371	70,759,413	-0.89%
2026-01-30	14.59	14.59	14.18	14.53	14.35	qfq	5,170,973	74,594,627	1.47%
2026-01-29	14.68	14.69	14.27	14.32	14.14	qfq	4,840,824	70,002,126	-1.98%
2026-01-28	14.89	14.98	14.55	14.61	14.43	qfq	4,188,194	61,565,634	-2.08%
2026-01-27	14.97	14.98	14.44	14.92	14.74	qfq	4,610,566	68,080,544	-0.20%
2026-01-26	15.17	15.23	14.81	14.95	14.77	qfq	4,506,984	67,553,872	-1.58%
2026-01-23	15.25	15.25	15.03	15.19	15.00	qfq	4,749,015	71,845,731	0.07%
2026-01-22	15.33	15.35	15.11	15.18	14.99	qfq	4,721,760	71,758,363	-0.13%
2026-01-21	14.95	15.25	14.88	15.20	15.01	qfq	4,681,006	70,862,715	1.33%
2026-01-20	15.10	15.25	14.84	15.00	14.82	qfq	5,328,096	80,245,322	-0.27%
2026-01-19	15.00	15.20	14.98	15.04	14.85	qfq	4,678,155	70,383,382	0.40%
2026-01-16	14.80	14.98	14.71	14.98	14.80	qfq	5,456,671	81,296,844	1.42%
2026-01-15	14.62	14.79	14.43	14.77	14.59	qfq	4,762,495	70,022,889	1.23%
2026-01-14	14.65	14.80	14.39	14.59	14.41	qfq	6,117,699	89,524,962	-0.41%
2026-01-13	14.70	14.83	14.54	14.65	14.47	qfq	4,972,300	73,028,458	-0.41%
2026-01-12	14.75	14.85	14.61	14.71	14.53	qfq	5,393,815	79,348,067	0.00%
2026-01-09	14.61	14.89	14.56	14.71	14.53	qfq	5,292,713	77,789,033	0.75%
2026-01-08	14.23	14.75	14.22	14.60	14.42	qfq	5,900,401	85,926,771	2.17%
2026-01-07	14.30	14.42	14.20	14.29	14.11	qfq	3,780,387	54,106,940	0.07%
2026-01-06	14.40	14.54	14.19	14.28	14.10	qfq	4,499,150	64,487,904	-0.14%
2026-01-05	14.43	14.48	14.28	14.30	14.12	qfq	4,172,707	59,910,449	-0.49%
2025-12-31	14.36	14.41	14.20	14.37	14.19	qfq	3,735,541	53,521,984	0.49%
2025-12-30	14.26	14.34	14.18	14.30	14.12	qfq	3,031,763	43,282,852	0.21%
2025-12-29	14.28	14.34	14.16	14.27	14.09	qfq	4,168,009	59,401,619	0.28%
2025-12-26	14.26	14.33	14.08	14.23	14.05	qfq	4,943,502	70,248,369	-0.42%
2025-12-25	14.08	14.36	14.07	14.29	14.11	qfq	4,949,629	70,570,753	1.93%
2025-12-24	13.86	14.11	13.73	14.02	13.85	qfq	3,321,761	46,352,334	1.30%
2025-12-23	13.77	13.94	13.62	13.84	13.67	qfq	3,522,376	48,629,299	0.80%
2025-12-22	13.73	13.93	13.73	13.73	13.56	qfq	2,343,096	32,341,556	0.15%
2025-12-19	13.44	13.75	13.44	13.71	13.54	qfq	3,094,221	42,197,878	2.31%
2025-12-18	13.30	13.53	13.26	13.40	13.23	qfq	2,538,818	34,138,409	-0.15%
2025-12-17	13.40	13.53	13.14	13.42	13.25	qfq	3,647,340	48,497,295	0.15%
2025-12-16	13.75	13.79	13.39	13.40	13.23	qfq	3,293,997	44,431,499	-2.69%
2025-12-15	13.77	13.89	13.58	13.77	13.60	qfq	2,844,020	39,113,232	-0.07%
2025-12-12	13.95	14.12	13.76	13.78	13.61	qfq	3,321,020	46,246,061	-1.29%
2025-12-11	14.16	14.27	13.96	13.96	13.79	qfq	3,526,603	49,694,847	-1.41%
2025-12-10	14.20	14.36	14.11	14.16	13.99	qfq	2,880,680	40,872,606	-0.56%
2025-12-09	14.39	14.54	14.21	14.24	14.06	qfq	3,733,361	53,647,357	-1.39%
2025-12-08	14.43	14.53	14.36	14.44	14.26	qfq	3,139,247	45,375,973	0.07%
2025-12-05	14.13	14.49	14.05	14.43	14.25	qfq	4,268,946	61,279,735	1.83%
2025-12-04	14.37	14.37	14.04	14.17	14.00	qfq	3,305,036	46,931,863	-0.28%
2025-12-03	14.20	14.38	14.10	14.21	14.03	qfq	2,910,895	41,419,269	0.14%
2025-12-02	14.29	14.30	14.16	14.19	14.01	qfq	2,578,938	36,673,577	-0.70%
2025-12-01	14.47	14.48	14.27	14.29	14.11	qfq	3,603,900	51,713,105	-0.56%
2025-11-28	13.99	14.38	13.93	14.37	14.19	qfq	4,025,394	57,327,554	2.64%
2025-11-27	13.98	14.10	13.94	14.00	13.83	qfq	1,946,475	27,262,562	0.21%
2025-11-26	14.00	14.13	13.96	13.97	13.80	qfq	2,547,801	35,786,392	-0.50%
2025-11-25	13.98	14.15	13.86	14.04	13.87	qfq	3,608,831	50,704,728	1.45%
2025-11-24	13.77	13.90	13.68	13.84	13.67	qfq	3,645,593	50,243,457	1.10%
2025-11-21	14.05	14.23	13.61	13.69	13.52	qfq	5,779,214	80,064,507	-3.52%
2025-11-20	14.38	14.48	14.16	14.19	14.01	qfq	3,493,037	49,832,893	-0.77%
2025-11-19	14.42	14.63	14.20	14.30	14.12	qfq	4,597,247	66,187,508	-1.11%
2025-11-18	14.42	14.65	14.35	14.46	14.28	qfq	3,684,851	53,384,026	-0.07%
2025-11-17	14.48	14.52	14.30	14.47	14.29	qfq	3,701,359	53,439,440	-0.28%
2025-11-14	14.56	14.65	14.45	14.51	14.33	qfq	3,652,550	53,274,405	-0.48%
2025-11-13	14.69	14.69	14.50	14.58	14.40	qfq	4,831,810	70,354,062	-0.68%
2025-11-12	14.81	14.83	14.55	14.68	14.50	qfq	5,016,182	73,531,127	-1.01%
2025-11-11	14.52	15.08	14.51	14.83	14.65	qfq	8,236,502	122,324,926	1.92%
2025-11-10	14.69	14.75	14.52	14.55	14.37	qfq	5,354,209	78,311,383	-1.02%
2025-11-07	14.53	14.88	14.48	14.70	14.52	qfq	7,927,998	116,606,118	0.75%
2025-11-06	14.49	14.70	14.37	14.59	14.41	qfq	6,126,586	89,300,050	0.76%
2025-11-05	14.23	14.56	14.14	14.48	14.30	qfq	6,035,525	86,998,055	0.91%
2025-11-04	14.41	14.52	14.30	14.35	14.17	qfq	6,915,200	99,607,021	0.00%
2025-11-03	14.50	14.56	14.30	14.35	14.17	qfq	10,204,042	146,982,289	-0.07%
2025-10-31	14.25	14.50	14.10	14.36	14.18	qfq	26,715,247	381,716,356	-0.21%
2025-10-30	14.51	14.94	14.32	14.39	14.21	qfq	32,859,913	483,787,351	5.96%
2025-10-29	13.63	13.71	13.50	13.58	13.41	qfq	3,147,180	42,791,485	-0.37%
2025-10-28	13.57	13.83	13.56	13.63	13.46	qfq	3,061,079	41,819,236	0.00%
2025-10-27	13.70	13.73	13.56	13.63	13.46	qfq	2,331,888	31,797,426	-0.29%
2025-10-24	13.62	13.67	13.55	13.67	13.50	qfq	2,385,374	32,502,742	0.59%
2025-10-23	13.47	13.65	13.30	13.59	13.42	qfq	2,227,220	30,087,990	0.74%
2025-10-22	13.42	13.70	13.41	13.49	13.32	qfq	2,440,241	33,113,025	0.22%
2025-10-21	13.39	13.52	13.31	13.46	13.29	qfq	2,162,045	29,115,100	0.52%
2025-10-20	13.06	13.42	13.06	13.39	13.22	qfq	3,476,771	45,978,446	3.00%
2025-10-17	13.36	13.41	12.95	13.00	12.84	qfq	3,358,300	44,165,757	-2.62%
2025-10-16	13.51	13.55	13.34	13.35	13.19	qfq	2,532,573	34,011,858	-1.48%
2025-10-15	13.41	13.56	13.35	13.55	13.38	qfq	2,510,260	33,794,251	1.04%
2025-10-14	13.76	13.88	13.38	13.41	13.24	qfq	4,243,890	57,667,612	-2.26%
2025-10-13	13.49	13.83	13.11	13.72	13.55	qfq	5,492,699	74,432,490	-1.51%
2025-10-10	14.05	14.18	13.89	13.93	13.76	qfq	3,543,780	49,611,288	-1.00%
2025-10-09	13.81	14.07	13.72	14.07	13.90	qfq	3,901,031	54,184,634	2.18%
2025-09-30	13.95	14.01	13.74	13.77	13.60	qfq	4,384,168	60,744,995	-1.29%
2025-09-29	13.98	14.08	13.76	13.95	13.78	qfq	3,296,512	45,917,028	-0.14%
2025-09-26	14.21	14.25	13.97	13.97	13.80	qfq	4,198,587	59,125,083	-2.31%
2025-09-25	13.68	14.47	13.67	14.30	14.12	qfq	9,561,950	135,497,645	4.46%
2025-09-24	13.46	13.70	13.37	13.69	13.52	qfq	2,686,120	36,535,093	1.33%
2025-09-23	13.84	13.90	13.26	13.51	13.34	qfq	4,800,091	64,547,220	-2.10%
2025-09-22	13.76	13.83	13.57	13.80	13.63	qfq	3,028,470	41,517,002	0.36%
2025-09-19	14.07	14.19	13.70	13.75	13.58	qfq	4,523,206	62,534,501	-2.34%
2025-09-18	14.12	14.37	13.96	14.08	13.91	qfq	6,875,304	97,659,268	-0.64%
2025-09-17	13.96	14.20	13.90	14.17	14.00	qfq	4,970,542	70,021,251	1.58%
2025-09-16	13.92	13.95	13.76	13.95	13.78	qfq	3,057,493	42,432,015	1.23%
2025-09-15	13.85	13.96	13.77	13.78	13.61	qfq	2,860,374	39,543,964	-0.86%
2025-09-12	14.08	14.12	13.85	13.90	13.73	qfq	4,148,072	57,827,690	-1.21%
2025-09-11	13.93	14.07	13.76	14.07	13.90	qfq	4,359,115	60,802,182	1.01%
2025-09-10	14.02	14.20	13.92	13.93	13.76	qfq	3,300,338	46,276,495	-0.64%
2025-09-09	14.27	14.27	13.92	14.02	13.85	qfq	4,219,715	59,291,301	-1.82%
2025-09-08	14.12	14.31	14.05	14.28	14.10	qfq	4,122,050	58,628,965	1.06%
2025-09-05	13.80	14.14	13.71	14.13	13.96	qfq	4,607,487	64,627,300	2.76%
2025-09-04	13.85	14.03	13.50	13.75	13.58	qfq	6,071,356	83,988,538	-0.72%
2025-09-03	14.30	14.39	13.82	13.85	13.68	qfq	5,920,327	83,382,446	-3.42%
2025-09-02	14.60	14.65	14.01	14.34	14.16	qfq	9,323,813	133,194,801	1.06%
2025-09-01	14.11	14.42	14.11	14.19	14.01	qfq	5,693,208	80,818,164	-0.63%
2025-08-29	14.28	14.55	14.06	14.28	14.10	qfq	7,119,646	101,482,088	0.00%
2025-08-28	14.70	14.70	13.78	14.28	14.10	qfq	18,553,633	264,187,105	-4.86%
2025-08-27	15.40	15.40	15.00	15.01	14.82	qfq	8,887,996	135,330,232	-1.90%
2025-08-26	15.18	15.39	15.00	15.30	15.11	qfq	8,217,068	125,505,580	0.72%
2025-08-25	15.23	15.32	15.08	15.19	15.00	qfq	10,370,691	157,426,212	0.26%
2025-08-22	15.06	15.29	14.95	15.15	14.96	qfq	8,768,786	132,211,884	0.26%
2025-08-21	15.39	15.44	14.99	15.11	14.92	qfq	11,394,409	172,843,244	-2.39%
2025-08-20	15.27	15.59	15.12	15.48	15.29	qfq	15,893,106	243,866,358	1.04%
2025-08-19	14.80	16.15	14.48	15.32	15.13	qfq	24,045,118	368,948,787	4.36%
2025-08-18	14.75	14.81	14.63	14.68	14.50	qfq	5,815,727	85,542,984	0.27%
2025-08-15	14.46	14.72	14.40	14.64	14.46	qfq	5,476,196	80,179,432	1.24%
2025-08-14	14.79	14.85	14.42	14.46	14.28	qfq	7,363,236	107,777,570	-2.30%
2025-08-13	14.83	14.90	14.66	14.80	14.62	qfq	5,702,952	84,200,679	-0.20%
2025-08-12	14.98	14.98	14.67	14.83	14.65	qfq	5,918,384	87,661,627	-0.67%
2025-08-11	15.00	15.05	14.79	14.93	14.75	qfq	6,435,892	95,790,045	0.20%
2025-08-08	14.82	14.99	14.67	14.90	14.72	qfq	6,091,863	90,375,783	0.13%
2025-08-07	14.81	14.99	14.74	14.88	14.70	qfq	8,009,482	118,942,307	0.20%
2025-08-06	14.51	15.15	14.47	14.85	14.67	qfq	14,756,613	218,983,112	3.05%
2025-08-05	14.33	14.47	14.27	14.41	14.23	qfq	8,207,081	117,873,426	0.63%
2025-08-04	13.79	14.45	13.77	14.32	14.14	qfq	10,960,113	155,868,374	3.39%
2025-08-01	13.77	13.93	13.66	13.85	13.68	qfq	3,822,028	52,846,262	1.02%
2025-07-31	13.77	13.96	13.64	13.71	13.54	qfq	4,653,407	64,256,634	-0.80%
2025-07-30	13.96	13.96	13.73	13.82	13.65	qfq	3,971,212	54,941,245	-1.22%
2025-07-29	14.08	14.19	13.83	13.99	13.82	qfq	4,732,022	65,989,478	-0.92%
2025-07-28	14.02	14.14	13.94	14.12	13.95	qfq	5,441,138	76,642,245	0.93%
2025-07-25	13.88	13.99	13.78	13.99	13.82	qfq	4,088,800	56,693,684	0.87%
2025-07-24	13.80	13.96	13.80	13.87	13.70	qfq	4,201,441	58,383,046	0.43%
2025-07-23	14.01	14.02	13.76	13.81	13.64	qfq	4,266,657	59,177,453	-1.36%
2025-07-22	13.97	14.08	13.90	14.00	13.83	qfq	4,623,803	64,594,772	0.21%
2025-07-21	13.93	13.98	13.77	13.97	13.80	qfq	4,780,473	66,412,955	0.79%
2025-07-18	13.88	13.92	13.75	13.86	13.69	qfq	2,729,820	37,741,665	-0.14%
2025-07-17	13.90	13.94	13.74	13.88	13.71	qfq	2,903,914	40,282,246	0.00%
2025-07-16	13.86	13.95	13.74	13.88	13.71	qfq	3,629,020	50,311,023	0.36%
2025-07-15	13.86	13.98	13.68	13.83	13.66	qfq	3,652,317	50,440,870	-0.22%
2025-07-14	13.67	13.94	13.63	13.86	13.69	qfq	4,661,097	64,483,160	1.46%
2025-07-11	13.59	13.69	13.50	13.66	13.49	qfq	3,619,218	49,240,489	0.29%
2025-07-10	13.58	13.69	13.51	13.62	13.45	qfq	3,135,180	42,657,241	-0.07%
2025-07-09	13.57	13.95	13.51	13.63	13.46	qfq	5,240,376	71,859,678	0.44%
2025-07-08	13.41	13.62	13.36	13.57	13.40	qfq	3,570,967	48,296,623	1.19%
2025-07-07	13.42	13.44	13.29	13.41	13.24	qfq	2,489,226	33,250,256	0.22%
2025-07-04	13.60	13.60	13.37	13.38	13.21	qfq	2,973,620	40,045,341	-1.62%
2025-07-03	13.60	13.66	13.46	13.60	13.43	qfq	2,631,444	35,690,336	0.37%
2025-07-02	13.66	13.67	13.45	13.55	13.38	qfq	3,452,060	46,677,842	-0.81%
2025-07-01	13.58	13.72	13.45	13.66	13.49	qfq	4,476,040	60,981,125	0.89%
2025-06-30	13.50	13.57	13.40	13.54	13.37	qfq	3,796,436	51,300,248	1.27%
2025-06-27	13.38	13.39	13.23	13.37	13.21	qfq	3,173,452	42,340,398	0.68%
2025-06-26	13.43	13.44	13.24	13.28	13.12	qfq	3,311,358	44,175,143	-0.90%
2025-06-25	13.32	13.42	13.21	13.40	13.23	qfq	4,080,678	54,412,646	1.13%
2025-06-24	12.89	13.27	12.89	13.25	13.09	qfq	5,249,978	69,191,149	2.79%
2025-06-23	12.70	12.91	12.66	12.89	12.73	qfq	3,466,634	44,371,668	0.94%
2025-06-20	12.83	12.99	12.74	12.77	12.61	qfq	2,500,176	32,097,487	-0.62%
2025-06-19	13.15	13.28	12.82	12.85	12.69	qfq	3,574,248	46,492,222	-2.21%
2025-06-18	13.10	13.21	12.98	13.14	12.98	qfq	2,558,232	33,490,110	0.00%
2025-06-17	13.25	13.27	13.08	13.14	12.98	qfq	2,681,389	35,239,405	-0.83%
2025-06-16	13.09	13.29	13.06	13.25	13.09	qfq	2,613,160	34,566,848	0.91%
2025-06-13	13.32	13.39	13.08	13.13	12.97	qfq	4,016,040	53,110,224	-2.09%
2025-06-12	13.33	13.54	13.27	13.41	13.24	qfq	2,924,080	39,183,807	0.07%
2025-06-11	13.22	13.49	13.22	13.40	13.23	qfq	3,147,567	42,139,624	0.98%
2025-06-10	13.51	13.51	13.06	13.27	13.11	qfq	5,200,960	69,017,638	-19.13%
2025-06-09	16.23	16.44	16.23	16.41	13.33	qfq	3,251,483	53,199,155	1.17%
2025-06-06	16.29	16.31	16.07	16.22	13.17	qfq	2,501,102	40,461,474	-0.37%
2025-06-05	16.20	16.32	16.04	16.28	13.22	qfq	3,170,600	51,401,401	0.68%
2025-06-04	16.02	16.28	16.02	16.17	13.13	qfq	2,441,396	39,514,306	0.81%
2025-06-03	15.90	16.12	15.88	16.04	13.02	qfq	2,348,110	37,656,236	0.19%
2025-05-30	16.30	16.30	15.90	16.01	13.00	qfq	3,909,689	62,712,984	-2.02%
2025-05-29	16.18	16.49	16.14	16.34	13.27	qfq	2,978,578	48,681,597	1.30%
2025-05-28	16.25	16.40	16.10	16.13	13.10	qfq	2,782,245	45,142,317	-0.62%
2025-05-27	16.31	16.46	16.12	16.23	13.18	qfq	2,874,541	46,702,826	-0.67%
2025-05-26	16.18	16.44	16.12	16.34	13.27	qfq	2,479,748	40,487,332	1.11%
2025-05-23	16.22	16.62	16.15	16.16	13.12	qfq	3,634,850	59,451,014	-0.92%
2025-05-22	16.66	16.77	16.30	16.31	13.24	qfq	3,666,837	60,495,028	-2.04%
2025-05-21	16.92	16.98	16.48	16.65	13.52	qfq	4,929,000	82,143,178	-2.00%
2025-05-20	16.93	17.08	16.76	16.99	13.80	qfq	3,132,850	53,063,760	0.18%
2025-05-19	17.26	17.26	16.79	16.96	13.77	qfq	3,693,015	62,547,019	-1.62%
2025-05-16	16.80	17.50	16.80	17.24	14.00	qfq	5,774,332	99,531,684	2.62%
2025-05-15	17.00	17.03	16.71	16.80	13.64	qfq	3,275,802	55,161,857	-1.35%
2025-05-14	17.14	17.32	16.98	17.03	13.83	qfq	3,465,945	59,180,562	-0.93%
2025-05-13	17.51	17.58	17.12	17.19	13.96	qfq	4,493,033	77,652,808	-1.32%
2025-05-12	17.26	17.55	17.24	17.42	14.15	qfq	4,435,695	77,302,962	1.34%
2025-05-09	17.49	17.49	17.06	17.19	13.96	qfq	3,880,741	66,762,317	-1.15%
2025-05-08	17.13	17.50	17.04	17.39	14.12	qfq	5,185,581	89,812,103	1.46%
2025-05-07	17.31	17.37	16.94	17.14	13.92	qfq	6,508,394	111,599,064	0.12%
2025-05-06	16.68	17.13	16.63	17.12	13.90	qfq	4,908,549	83,200,094	3.01%
2025-04-30	16.44	16.79	16.31	16.62	13.50	qfq	4,713,400	77,939,755	1.65%
2025-04-29	16.17	16.55	15.94	16.35	13.28	qfq	4,681,590	76,643,874	1.11%
2025-04-28	16.60	16.72	16.13	16.17	13.13	qfq	5,286,817	86,056,867	-2.88%
2025-04-25	16.42	16.69	16.30	16.65	13.52	qfq	4,269,207	70,688,350	1.59%
2025-04-24	16.68	16.70	16.28	16.39	13.31	qfq	4,285,804	70,604,680	-1.44%
2025-04-23	16.15	16.76	16.10	16.63	13.50	qfq	6,820,540	112,588,851	4.07%
2025-04-22	15.97	16.09	15.83	15.98	12.98	qfq	3,351,355	53,535,058	-0.31%
2025-04-21	15.75	16.06	15.61	16.03	13.02	qfq	3,691,350	58,600,337	1.78%
2025-04-18	15.52	15.93	15.34	15.75	12.79	qfq	4,751,847	74,522,956	1.35%
2025-04-17	15.53	15.85	15.46	15.54	12.62	qfq	3,458,310	54,243,908	-0.58%
2025-04-16	16.06	16.11	15.43	15.63	12.69	qfq	4,910,479	77,055,533	-3.10%
2025-04-15	16.02	16.17	15.80	16.13	13.10	qfq	4,781,850	76,412,376	0.69%
2025-04-14	16.28	16.50	15.99	16.02	13.01	qfq	6,731,874	109,355,353	0.50%
2025-04-11	15.30	16.26	15.30	15.94	12.94	qfq	9,212,213	146,192,007	3.37%
2025-04-10	15.88	16.08	15.42	15.42	12.52	qfq	9,697,039	152,802,231	1.25%
2025-04-09	14.49	15.48	13.56	15.23	12.37	qfq	11,018,757	160,606,590	1.20%
2025-04-08	15.50	16.22	14.79	15.05	12.22	qfq	13,681,980	208,432,635	-8.40%
2025-04-07	16.50	17.00	16.43	16.43	13.34	qfq	5,961,075	98,534,414	-10.02%
2025-04-03	18.43	18.68	17.98	18.26	14.83	qfq	12,513,957	229,613,851	-2.87%
2025-04-02	18.22	18.81	17.83	18.80	15.27	qfq	18,219,021	339,006,878	3.30%
2025-04-01	18.41	18.46	18.00	18.20	14.78	qfq	10,908,014	198,625,747	-0.98%
2025-03-31	17.60	18.47	17.06	18.38	14.92	qfq	14,996,854	265,092,271	1.88%
2025-03-28	17.68	18.50	17.66	18.04	14.65	qfq	14,677,651	266,532,156	1.29%
2025-03-27	18.00	18.26	17.60	17.81	14.46	qfq	10,434,551	186,866,503	-1.71%
2025-03-26	17.27	18.14	17.27	18.12	14.71	qfq	14,302,600	256,192,026	3.96%
2025-03-25	17.19	17.76	17.08	17.43	14.15	qfq	8,673,359	151,426,681	0.64%
2025-03-24	17.71	17.89	16.70	17.32	14.06	qfq	11,932,927	205,162,618	-2.20%
2025-03-21	18.70	18.78	17.50	17.71	14.38	qfq	17,146,370	308,134,403	-5.29%
2025-03-20	18.05	19.40	17.86	18.70	15.18	qfq	21,098,929	391,276,869	3.20%
2025-03-19	17.75	18.29	17.70	18.12	14.71	qfq	15,772,535	284,681,221	1.68%
2025-03-18	17.64	17.85	17.55	17.82	14.47	qfq	11,738,961	207,878,705	1.02%
2025-03-17	17.69	17.74	17.45	17.64	14.32	qfq	12,487,502	219,617,546	-1.01%
2025-03-14	17.64	17.91	17.19	17.82	14.47	qfq	18,130,579	318,203,814	1.08%
2025-03-13	18.50	18.85	17.40	17.63	14.32	qfq	26,886,406	481,994,657	-4.81%
2025-03-12	20.53	20.53	18.40	18.52	15.04	qfq	45,827,837	887,996,476	-0.75%
2025-03-11	16.74	18.66	16.61	18.66	15.15	qfq	12,931,741	237,677,320	10.02%
2025-03-10	16.80	17.09	16.70	16.96	13.77	qfq	12,480,593	210,958,868	1.13%
2025-03-07	16.00	17.17	16.00	16.77	13.62	qfq	15,368,474	255,377,983	4.88%
2025-03-06	16.00	16.13	15.91	15.99	12.98	qfq	7,192,533	115,226,290	0.63%
2025-03-05	15.71	15.96	15.56	15.89	12.90	qfq	5,887,806	92,941,599	1.08%
2025-03-04	15.40	15.88	15.38	15.72	12.76	qfq	5,187,384	81,550,328	1.48%
2025-03-03	15.61	15.84	15.41	15.49	12.58	qfq	6,551,335	102,437,170	-0.51%
2025-02-28	16.30	16.33	15.53	15.57	12.64	qfq	10,547,916	166,755,792	-4.83%
2025-02-27	16.63	16.66	16.15	16.36	13.28	qfq	12,405,335	203,602,569	-1.86%
2025-02-26	16.21	17.17	16.10	16.67	13.54	qfq	19,181,516	319,884,894	3.86%
2025-02-25	15.73	16.35	15.53	16.05	13.03	qfq	11,542,077	185,274,203	1.33%
2025-02-24	15.70	16.11	15.52	15.84	12.86	qfq	9,092,707	143,953,218	0.51%
2025-02-21	15.89	15.96	15.65	15.76	12.80	qfq	10,936,580	172,036,468	-0.94%
2025-02-20	15.45	15.94	15.33	15.91	12.92	qfq	13,771,934	216,465,999	2.98%
2025-02-19	14.96	15.45	14.90	15.45	12.55	qfq	12,245,570	187,919,479	2.39%
2025-02-18	15.00	15.38	14.89	15.09	12.25	qfq	9,830,149	149,000,682	0.73%
2025-02-17	14.80	15.03	14.76	14.98	12.16	qfq	5,362,964	79,984,947	1.63%
2025-02-14	14.78	14.93	14.67	14.74	11.97	qfq	4,488,410	66,320,246	-0.61%
2025-02-13	15.23	15.30	14.81	14.83	12.04	qfq	6,330,333	94,920,807	-2.88%
2025-02-12	15.05	15.47	14.95	15.27	12.40	qfq	7,655,660	116,256,827	0.79%
2025-02-11	15.02	15.49	14.85	15.15	12.30	qfq	7,735,008	116,831,048	0.53%
2025-02-10	15.02	15.14	14.81	15.07	12.24	qfq	6,053,838	90,523,757	0.33%
2025-02-07	15.11	15.27	14.84	15.02	12.20	qfq	9,357,258	141,159,653	-0.86%
2025-02-06	14.68	15.23	14.68	15.15	12.30	qfq	6,889,176	103,190,038	3.06%
2025-02-05	14.70	14.83	14.59	14.70	11.94	qfq	3,668,781	54,025,893	0.27%
2025-01-27	14.95	14.96	14.64	14.66	11.90	qfq	3,494,517	51,503,221	-1.21%
2025-01-24	14.58	14.86	14.52	14.84	12.05	qfq	5,048,190	74,172,825	1.16%
2025-01-23	14.90	14.97	14.66	14.67	11.91	qfq	5,868,325	87,204,450	-0.68%
2025-01-22	14.66	15.05	14.60	14.77	11.99	qfq	7,313,841	108,429,534	0.34%
2025-01-21	14.66	14.72	14.46	14.72	11.95	qfq	4,366,210	63,813,434	0.75%
2025-01-20	14.62	14.74	14.50	14.61	11.86	qfq	6,268,049	91,710,102	0.34%
2025-01-17	14.38	14.69	14.38	14.56	11.82	qfq	4,354,544	63,446,049	0.48%
2025-01-16	14.81	14.89	14.38	14.49	11.77	qfq	7,910,840	115,641,615	-1.70%
2025-01-15	14.60	15.05	14.42	14.74	11.97	qfq	11,195,402	164,654,775	2.65%
2025-01-14	13.86	14.41	13.85	14.36	11.66	qfq	5,908,598	83,673,260	4.06%
2025-01-13	13.51	13.98	13.33	13.80	11.21	qfq	3,552,353	48,580,366	0.73%
2025-01-10	13.75	14.28	13.67	13.70	11.12	qfq	6,053,892	84,467,124	-0.29%
2025-01-09	13.60	13.80	13.55	13.74	11.16	qfq	3,141,240	43,138,132	0.66%
2025-01-08	13.65	13.78	13.23	13.65	11.08	qfq	3,980,561	53,790,105	-0.15%
2025-01-07	13.39	13.75	13.26	13.67	11.10	qfq	3,927,686	52,881,567	2.70%
2025-01-06	13.25	13.41	12.85	13.31	10.81	qfq	4,151,526	54,806,422	0.83%
2025-01-03	13.76	13.77	13.15	13.20	10.72	qfq	4,695,977	63,057,311	-3.51%
2025-01-02	14.09	14.23	13.53	13.68	11.11	qfq	4,877,747	67,703,911	-2.91%
2024-12-31	14.48	14.55	14.07	14.09	11.44	qfq	3,791,585	54,083,247	-2.63%
2024-12-30	14.56	14.69	14.17	14.47	11.75	qfq	3,266,537	47,195,652	-0.75%
2024-12-27	14.62	14.84	14.52	14.58	11.84	qfq	3,180,700	46,701,538	-0.14%
2024-12-26	14.28	14.69	14.20	14.60	11.86	qfq	3,990,270	58,096,023	2.24%
2024-12-25	14.59	14.59	14.07	14.28	11.60	qfq	4,277,684	61,059,674	-2.12%
2024-12-24	14.42	14.79	14.35	14.59	11.85	qfq	3,693,992	53,745,511	1.46%
2024-12-23	15.26	15.32	14.34	14.38	11.68	qfq	5,966,311	87,904,986	-5.77%
2024-12-20	15.05	15.38	14.94	15.26	12.39	qfq	4,136,678	63,108,271	1.40%
2024-12-19	14.88	15.12	14.79	15.05	12.22	qfq	3,543,041	52,992,565	0.27%
2024-12-18	15.10	15.19	14.75	15.01	12.19	qfq	3,713,300	55,703,115	0.27%
2024-12-17	15.55	15.64	14.90	14.97	12.16	qfq	5,067,029	76,926,700	-4.35%
2024-12-16	15.60	15.86	15.42	15.65	12.71	qfq	3,776,300	59,204,278	0.26%
2024-12-13	15.86	16.03	15.59	15.61	12.68	qfq	4,761,130	75,093,870	-2.38%
2024-12-12	16.06	16.09	15.75	15.99	12.98	qfq	5,185,745	82,545,494	-0.25%
2024-12-11	15.83	16.09	15.57	16.03	13.02	qfq	6,637,245	105,173,826	0.88%
2024-12-10	16.32	16.38	15.84	15.89	12.90	qfq	8,822,169	142,131,727	-0.63%
2024-12-09	15.99	16.35	15.84	15.99	12.98	qfq	8,134,803	130,693,902	0.00%
2024-12-06	16.24	16.30	15.81	15.99	12.98	qfq	12,236,038	196,616,587	-1.48%
2024-12-05	16.04	16.73	16.01	16.23	13.18	qfq	18,119,298	294,976,064	2.20%
2024-12-04	15.66	16.16	15.50	15.88	12.89	qfq	12,702,501	201,915,582	1.47%
2024-12-03	15.44	15.87	15.37	15.65	12.71	qfq	9,357,928	145,851,495	1.49%
2024-12-02	15.26	15.46	15.26	15.42	12.52	qfq	6,553,710	100,713,755	0.78%
2024-11-29	14.65	15.30	14.65	15.30	12.42	qfq	7,068,049	106,488,590	3.73%
2024-11-28	14.70	15.03	14.63	14.75	11.98	qfq	5,189,516	77,056,164	-0.07%
2024-11-27	14.58	14.76	14.18	14.76	11.99	qfq	5,423,257	78,255,050	0.54%
2024-11-26	14.90	15.08	14.61	14.68	11.92	qfq	3,755,782	55,625,865	-2.39%
2024-11-25	14.90	15.06	14.57	15.04	12.21	qfq	4,794,981	70,994,193	1.62%
2024-11-22	15.53	15.55	14.70	14.80	12.02	qfq	6,398,784	97,280,925	-4.70%
2024-11-21	15.58	15.74	15.31	15.53	12.61	qfq	6,306,130	98,101,563	-0.38%
2024-11-20	15.15	15.65	15.01	15.59	12.66	qfq	10,409,291	161,289,583	2.77%
2024-11-19	14.17	15.23	14.13	15.17	12.32	qfq	9,570,070	140,810,531	7.82%
2024-11-18	14.55	14.66	13.93	14.07	11.43	qfq	5,550,487	78,815,721	-3.10%
2024-11-15	14.81	15.15	14.51	14.52	11.79	qfq	5,617,444	83,368,094	-2.09%
2024-11-14	15.40	15.49	14.82	14.83	12.04	qfq	5,612,515	84,964,742	-3.76%
2024-11-13	15.50	15.64	14.99	15.41	12.51	qfq	7,103,144	108,441,216	-0.90%
2024-11-12	15.77	15.98	15.36	15.55	12.63	qfq	9,323,551	146,108,442	-0.96%
2024-11-11	15.25	15.70	15.24	15.70	12.75	qfq	8,340,721	129,719,989	2.35%
2024-11-08	15.58	15.65	15.24	15.34	12.46	qfq	8,666,519	133,972,357	-0.78%
2024-11-07	15.23	15.50	15.19	15.46	12.55	qfq	8,884,527	136,469,119	0.65%
2024-11-06	15.27	15.75	15.17	15.36	12.47	qfq	12,994,023	200,685,245	2.33%
2024-11-05	14.79	15.05	14.64	15.01	12.19	qfq	8,261,946	122,929,552	1.28%
2024-11-04	14.37	14.84	14.30	14.82	12.03	qfq	6,822,073	100,429,690	3.49%
2024-11-01	15.01	15.11	14.30	14.32	11.63	qfq	11,331,209	165,364,429	-5.48%
2024-10-31	15.19	15.24	14.98	15.15	12.30	qfq	7,656,584	115,822,879	0.00%
2024-10-30	15.08	15.35	14.80	15.15	12.30	qfq	9,126,222	137,806,166	-0.72%
2024-10-29	15.18	15.47	15.05	15.26	12.39	qfq	11,960,502	182,857,664	0.53%
2024-10-28	15.23	15.29	15.03	15.18	12.33	qfq	8,205,818	124,295,397	-0.33%
2024-10-25	15.09	15.26	15.05	15.23	12.37	qfq	6,818,277	103,503,281	0.59%
2024-10-24	14.89	15.23	14.88	15.14	12.29	qfq	5,681,488	85,781,900	0.26%
2024-10-23	15.31	15.38	15.01	15.10	12.26	qfq	9,677,336	147,100,265	-1.82%
2024-10-22	15.02	15.59	14.96	15.38	12.49	qfq	12,051,312	184,592,432	1.25%
2024-10-21	15.05	15.38	14.80	15.19	12.33	qfq	15,045,872	226,798,448	0.26%
2024-10-18	14.60	15.35	14.55	15.15	12.30	qfq	15,275,134	229,373,196	3.48%
2024-10-17	14.91	14.97	14.50	14.64	11.89	qfq	8,448,032	124,657,931	-0.81%
2024-10-16	14.50	14.98	14.41	14.76	11.99	qfq	9,987,214	147,104,347	1.17%
2024-10-15	14.54	15.33	14.40	14.59	11.85	qfq	16,042,407	237,159,876	1.81%
2024-10-14	13.89	14.33	13.76	14.33	11.64	qfq	6,582,675	92,640,665	2.95%
2024-10-11	14.89	14.89	13.68	13.92	11.30	qfq	9,815,707	138,483,473	-6.51%
2024-10-10	14.83	15.09	14.45	14.89	12.09	qfq	11,389,237	169,031,534	1.99%
2024-10-09	15.50	15.50	14.35	14.60	11.86	qfq	12,076,325	180,231,409	-7.77%
2024-10-08	16.33	16.33	14.75	15.83	12.85	qfq	16,007,375	249,362,468	6.60%
2024-09-30	14.19	14.91	13.82	14.85	12.06	qfq	14,076,775	203,270,604	9.51%
2024-09-27	13.18	13.82	13.06	13.56	11.01	qfq	8,704,824	116,739,398	4.47%
2024-09-26	12.56	12.99	12.48	12.98	10.54	qfq	5,131,772	65,398,714	3.59%
2024-09-25	12.68	12.88	12.46	12.53	10.17	qfq	5,316,372	67,445,298	-0.40%
2024-09-24	12.06	12.58	11.97	12.58	10.22	qfq	4,735,475	58,159,812	4.92%
2024-09-23	12.14	12.16	11.96	11.99	9.74	qfq	3,085,287	37,154,544	-1.40%
2024-09-20	12.42	12.42	12.10	12.16	9.87	qfq	4,005,935	48,846,097	-1.54%
2024-09-19	12.42	12.67	12.24	12.35	10.03	qfq	4,343,394	54,015,707	-0.56%
2024-09-18	12.63	12.68	12.17	12.42	10.09	qfq	2,732,386	33,787,133	-1.27%
2024-09-13	12.93	12.98	12.58	12.58	10.22	qfq	2,424,500	30,863,838	-2.71%
2024-09-12	13.04	13.21	12.88	12.93	10.50	qfq	2,188,072	28,524,456	-1.00%
2024-09-11	13.09	13.18	13.01	13.06	10.60	qfq	2,379,792	31,127,518	-0.61%
2024-09-10	12.93	13.15	12.78	13.14	10.67	qfq	2,972,565	38,535,400	2.02%
2024-09-09	12.88	12.97	12.70	12.88	10.46	qfq	2,611,911	33,599,956	0.00%
2024-09-06	13.15	13.19	12.88	12.88	10.46	qfq	3,367,252	43,774,297	-2.42%
2024-09-05	13.26	13.38	13.15	13.20	10.72	qfq	4,089,121	54,199,394	-0.45%
2024-09-04	13.20	13.39	13.19	13.26	10.77	qfq	4,763,674	63,294,153	-0.38%
2024-09-03	12.90	13.31	12.89	13.31	10.81	qfq	6,146,980	81,153,962	2.31%
2024-09-02	13.02	13.30	12.96	13.01	10.56	qfq	6,097,643	80,036,412	-0.46%
2024-08-30	12.81	13.33	12.56	13.07	10.61	qfq	8,629,218	111,791,940	3.98%
2024-08-29	12.12	12.68	12.12	12.57	10.21	qfq	3,466,395	43,208,823	2.61%
2024-08-28	12.02	12.40	12.02	12.25	9.95	qfq	2,396,150	29,284,901	1.32%
2024-08-27	12.26	12.45	12.07	12.09	9.82	qfq	2,885,915	35,319,959	-2.34%
2024-08-26	12.18	12.44	12.13	12.38	10.05	qfq	2,495,200	30,806,552	1.48%
2024-08-23	12.44	12.44	12.08	12.20	9.91	qfq	3,199,945	39,131,498	-1.69%
2024-08-22	12.61	12.76	12.38	12.41	10.08	qfq	3,273,700	41,216,368	-1.90%
2024-08-21	12.59	12.75	12.47	12.65	10.27	qfq	3,034,235	38,358,958	0.48%
2024-08-20	12.80	12.90	12.50	12.59	10.22	qfq	2,986,269	37,740,287	-1.64%
2024-08-19	13.06	13.08	12.74	12.80	10.39	qfq	3,747,466	48,280,413	-1.46%
2024-08-16	13.02	13.23	12.93	12.99	10.55	qfq	4,780,500	62,597,138	0.31%
2024-08-15	12.73	13.09	12.70	12.95	10.52	qfq	3,559,100	46,014,061	0.94%
2024-08-14	13.03	13.03	12.81	12.83	10.42	qfq	2,768,186	35,622,842	-1.53%
2024-08-13	12.80	13.11	12.80	13.03	10.58	qfq	3,373,210	43,765,543	1.48%
2024-08-12	12.80	12.93	12.74	12.84	10.43	qfq	3,251,300	41,735,408	0.23%
2024-08-09	13.15	13.24	12.81	12.81	10.40	qfq	3,069,257	39,817,153	-1.46%
2024-08-08	13.06	13.14	12.70	13.00	10.56	qfq	4,677,232	60,446,722	-0.91%
2024-08-07	13.23	13.27	13.02	13.12	10.65	qfq	4,363,639	57,383,331	-0.83%
2024-08-06	13.20	13.32	13.00	13.23	10.74	qfq	7,568,666	99,642,245	0.92%
2024-08-05	12.99	13.85	12.96	13.11	10.65	qfq	9,357,080	125,126,218	-0.68%
2024-08-02	13.25	13.68	13.16	13.20	10.72	qfq	7,149,514	95,675,228	-1.93%
2024-08-01	13.26	13.63	13.20	13.46	10.93	qfq	7,249,085	97,702,761	1.20%
2024-07-31	12.78	13.39	12.78	13.30	10.80	qfq	8,195,765	108,075,484	3.26%
2024-07-30	12.78	13.03	12.64	12.88	10.46	qfq	5,142,926	66,148,764	0.23%
2024-07-29	12.89	13.11	12.80	12.85	10.43	qfq	6,303,560	81,345,725	-0.23%
2024-07-26	12.26	12.99	12.24	12.88	10.46	qfq	6,884,881	87,341,926	5.83%
2024-07-25	11.91	12.34	11.81	12.17	9.88	qfq	3,280,200	39,753,789	1.00%
2024-07-24	12.21	12.34	12.02	12.05	9.78	qfq	2,989,419	36,312,711	-1.79%
2024-07-23	12.55	12.61	12.23	12.27	9.96	qfq	3,493,331	43,486,295	-2.08%
2024-07-22	12.50	12.62	12.43	12.53	10.17	qfq	3,431,772	43,031,346	0.89%
2024-07-19	12.41	12.62	12.30	12.42	10.09	qfq	4,838,980	60,360,928	0.16%
2024-07-18	12.31	12.48	11.94	12.40	10.07	qfq	5,664,372	69,503,203	0.81%
2024-07-17	12.62	12.75	12.30	12.30	9.99	qfq	4,678,172	58,306,213	-3.30%
2024-07-16	12.28	12.89	12.28	12.72	10.33	qfq	10,307,931	130,467,793	1.76%
2024-07-15	12.56	12.95	12.35	12.50	10.15	qfq	11,134,060	140,727,867	3.82%
2024-07-12	12.09	12.16	11.93	12.04	9.78	qfq	2,593,850	31,212,421	-0.50%
2024-07-11	11.80	12.12	11.80	12.10	9.83	qfq	4,081,505	49,028,451	4.40%
2024-07-10	11.65	11.85	11.56	11.59	9.41	qfq	2,470,590	28,876,951	-0.94%
2024-07-09	11.36	11.73	11.15	11.70	9.50	qfq	4,066,820	46,609,890	2.36%
2024-07-08	11.70	11.79	11.35	11.43	9.28	qfq	3,118,772	36,009,276	-2.31%
2024-07-05	11.60	11.80	11.41	11.70	9.50	qfq	3,580,119	41,593,453	1.30%
2024-07-04	11.98	12.13	11.55	11.55	9.38	qfq	3,364,800	39,549,253	-3.02%
2024-07-03	12.26	12.38	11.89	11.91	9.67	qfq	3,660,385	44,007,197	-3.25%
2024-07-02	12.35	12.48	12.26	12.31	10.00	qfq	2,215,455	27,329,410	-0.49%
2024-07-01	12.31	12.49	12.14	12.37	10.04	qfq	3,409,970	41,899,762	0.49%
2024-06-28	12.16	12.57	12.02	12.31	10.00	qfq	3,713,500	45,950,997	1.40%
2024-06-27	12.51	12.56	12.13	12.14	9.86	qfq	4,207,505	51,904,873	-3.57%
2024-06-26	11.98	12.61	11.76	12.59	10.22	qfq	5,036,773	61,727,379	5.00%
2024-06-25	11.70	12.34	11.70	11.99	9.74	qfq	5,175,494	62,402,982	2.57%
2024-06-24	12.19	12.23	11.66	11.69	9.49	qfq	3,772,690	44,850,062	-4.96%
2024-06-21	12.35	12.46	12.11	12.30	9.99	qfq	2,344,700	28,829,246	-0.40%
2024-06-20	12.80	12.80	12.31	12.35	10.03	qfq	3,677,574	46,010,550	-2.99%
2024-06-19	12.88	13.04	12.73	12.73	10.34	qfq	3,590,520	46,146,914	-0.86%
2024-06-18	12.46	12.85	12.40	12.84	10.43	qfq	4,584,768	58,173,066	3.05%
2024-06-17	12.58	12.60	12.38	12.46	10.12	qfq	3,183,478	39,735,989	-0.16%
2024-06-14	12.65	12.68	12.41	12.48	10.13	qfq	3,277,048	40,942,261	-1.11%
2024-06-13	12.51	12.75	12.40	12.62	10.25	qfq	3,692,635	46,524,766	0.88%
2024-06-12	12.11	12.55	12.06	12.51	10.16	qfq	4,100,312	51,050,348	3.22%
2024-06-11	12.05	12.18	11.83	12.12	9.84	qfq	5,017,030	60,303,602	1.59%
2024-06-07	11.85	12.08	11.70	11.93	9.69	qfq	5,208,226	61,987,124	1.02%
2024-06-06	12.47	12.49	11.65	11.81	9.43	qfq	5,820,212	69,433,694	-4.22%
2024-06-05	12.60	12.61	12.31	12.33	9.84	qfq	4,403,251	54,837,113	-2.53%
2024-06-04	12.74	12.88	12.51	12.65	10.10	qfq	4,556,107	57,548,760	-0.55%
2024-06-03	13.21	13.30	12.62	12.72	10.15	qfq	7,517,411	96,989,363	-5.07%
2024-05-31	13.00	13.46	13.00	13.40	10.70	qfq	6,642,302	88,433,855	3.08%
2024-05-30	12.95	13.17	12.79	13.00	10.38	qfq	3,903,032	50,916,433	0.54%
2024-05-29	12.91	13.10	12.81	12.93	10.32	qfq	2,810,900	36,452,969	0.15%
2024-05-28	13.18	13.24	12.89	12.91	10.31	qfq	3,345,235	43,550,852	-1.75%
2024-05-27	12.85	13.14	12.73	13.14	10.49	qfq	4,205,900	54,565,663	2.34%
2024-05-24	13.05	13.17	12.81	12.84	10.25	qfq	5,083,137	65,921,088	-2.36%
2024-05-23	13.36	13.42	13.12	13.15	10.50	qfq	5,095,531	67,479,346	-2.30%
2024-05-22	13.44	13.59	13.31	13.46	10.74	qfq	4,781,763	64,254,438	-0.15%
2024-05-21	13.90	13.90	13.35	13.48	10.76	qfq	8,876,256	119,989,265	-3.09%
2024-05-20	13.36	13.91	13.28	13.91	11.10	qfq	13,521,000	184,367,064	4.51%
2024-05-17	13.15	13.32	13.05	13.31	10.62	qfq	5,177,171	68,250,971	0.60%
2024-05-16	13.20	13.33	13.11	13.23	10.56	qfq	4,587,359	60,651,120	0.38%
2024-05-15	13.33	13.47	13.14	13.18	10.52	qfq	5,131,682	68,230,059	-1.27%
2024-05-14	13.00	13.43	13.00	13.35	10.66	qfq	6,175,313	81,877,163	2.69%
2024-05-13	13.24	13.24	12.83	13.00	10.38	qfq	5,082,804	66,207,965	-1.89%
2024-05-10	13.40	13.67	13.23	13.25	10.58	qfq	9,416,298	126,232,594	-0.60%
2024-05-09	13.01	13.45	13.00	13.33	10.64	qfq	6,497,950	86,269,453	2.62%
2024-05-08	13.44	13.44	12.96	12.99	10.37	qfq	6,837,585	89,487,875	-2.62%
2024-05-07	13.39	13.51	13.21	13.34	10.65	qfq	6,996,371	93,371,884	-1.04%
2024-05-06	13.28	13.50	13.11	13.48	10.76	qfq	10,691,535	142,276,394	2.82%
2024-04-30	13.03	13.45	12.88	13.11	10.47	qfq	15,695,600	206,984,733	0.54%
2024-04-29	12.30	13.04	12.21	13.04	10.41	qfq	10,937,804	139,019,889	10.04%
2024-04-26	11.66	11.89	11.61	11.85	9.46	qfq	5,255,614	61,930,731	1.89%
2024-04-25	11.58	11.75	11.53	11.63	9.28	qfq	4,182,501	48,743,130	0.26%
2024-04-24	11.24	11.61	11.22	11.60	9.26	qfq	4,850,479	55,701,316	3.20%
2024-04-23	11.03	11.33	11.03	11.24	8.97	qfq	4,013,400	44,984,980	1.90%
2024-04-22	10.98	11.24	10.67	11.03	8.80	qfq	4,047,759	44,591,048	-1.08%
2024-04-19	11.26	11.43	10.99	11.15	8.90	qfq	5,435,980	60,763,723	-2.02%
2024-04-18	11.36	11.63	11.06	11.38	9.08	qfq	8,744,516	99,226,008	1.34%
2024-04-17	10.60	11.30	10.50	11.23	8.96	qfq	10,279,210	114,060,496	9.35%
2024-04-16	11.41	11.42	10.27	10.27	8.20	qfq	9,575,255	100,864,233	-9.99%
2024-04-15	12.15	12.23	11.20	11.41	9.11	qfq	8,589,631	99,371,614	-5.78%
2024-04-12	12.17	12.41	12.11	12.11	9.67	qfq	4,624,830	56,727,289	-0.90%
2024-04-11	11.94	12.53	11.84	12.22	9.75	qfq	6,957,652	85,044,604	-0.41%
2024-04-10	12.60	12.81	12.11	12.27	9.79	qfq	9,193,740	114,963,529	-0.32%
2024-04-09	12.24	12.53	12.15	12.31	9.83	qfq	5,266,950	64,891,181	0.57%
2024-04-08	13.01	13.09	12.20	12.24	9.77	qfq	10,771,042	134,000,768	-5.85%
2024-04-03	13.93	13.93	12.92	13.00	10.38	qfq	13,532,422	179,630,052	-7.47%
2024-04-02	14.60	14.60	13.92	14.05	11.22	qfq	11,821,608	167,691,351	-4.03%
2024-04-01	14.80	14.86	14.56	14.64	11.69	qfq	13,099,204	191,847,197	-0.61%
2024-03-29	14.23	14.97	14.12	14.73	11.76	qfq	17,442,734	253,401,397	3.30%
2024-03-28	13.85	14.47	13.70	14.26	11.38	qfq	12,557,520	177,876,257	2.44%
2024-03-27	14.25	14.63	13.90	13.92	11.11	qfq	13,081,552	188,048,902	-3.20%
2024-03-26	13.91	14.39	13.54	14.38	11.48	qfq	11,184,140	156,296,419	2.71%
2024-03-25	14.15	14.60	13.96	14.00	11.18	qfq	11,608,183	166,976,686	-2.51%
2024-03-22	14.40	14.49	13.95	14.36	11.46	qfq	11,198,396	159,543,009	0.49%
2024-03-21	14.62	14.62	14.18	14.29	11.41	qfq	12,026,998	172,809,865	-2.26%
2024-03-20	14.65	14.79	14.26	14.62	11.67	qfq	16,464,249	239,298,462	-2.14%
2024-03-19	14.50	15.38	14.35	14.94	11.93	qfq	36,560,414	541,585,165	2.47%
2024-03-18	13.70	14.91	13.35	14.58	11.64	qfq	33,729,241	479,732,635	7.60%
2024-03-15	12.79	13.55	12.70	13.55	10.82	qfq	19,130,352	253,342,947	5.37%
2024-03-14	13.10	13.32	12.62	12.86	10.27	qfq	12,539,170	163,349,567	-1.98%
2024-03-13	13.17	13.25	12.91	13.12	10.47	qfq	12,109,050	158,391,326	-0.23%
2024-03-12	13.40	13.42	12.88	13.15	10.50	qfq	15,231,791	200,441,632	-2.01%
2024-03-11	13.30	13.45	13.11	13.42	10.71	qfq	14,772,508	196,304,780	-1.25%
2024-03-08	13.45	13.77	12.97	13.59	10.85	qfq	24,482,383	326,802,587	-1.16%
2024-03-07	13.10	14.03	12.92	13.75	10.98	qfq	37,402,133	502,437,327	7.51%
2024-03-06	12.12	13.30	12.05	12.79	10.21	qfq	24,014,080	303,669,463	5.18%
2024-03-05	12.45	12.45	12.07	12.16	9.71	qfq	10,734,080	131,452,225	-3.34%
2024-03-04	12.30	12.60	12.00	12.58	10.04	qfq	14,500,472	178,205,808	2.28%
2024-03-01	12.27	12.46	12.10	12.30	9.82	qfq	13,610,303	167,040,246	0.00%
2024-02-29	11.50	12.38	11.42	12.30	9.82	qfq	18,175,242	219,382,594	3.10%
2024-02-28	12.91	13.31	11.93	11.93	9.52	qfq	29,000,107	366,682,803	-9.96%
2024-02-27	12.50	13.25	12.24	13.25	10.58	qfq	30,184,315	381,727,444	2.63%
2024-02-26	12.60	12.91	12.13	12.91	10.31	qfq	33,234,031	419,757,740	9.97%
2024-02-23	11.28	11.75	11.06	11.74	9.37	qfq	22,597,427	257,781,123	4.45%
2024-02-22	10.44	11.57	10.42	11.24	8.97	qfq	25,751,574	285,681,424	6.84%
2024-02-21	10.25	10.84	10.18	10.52	8.40	qfq	16,920,428	179,184,252	-0.09%
2024-02-20	10.10	10.80	9.78	10.53	8.41	qfq	17,359,420	178,744,880	4.05%
2024-02-19	9.43	10.30	9.34	10.12	8.08	qfq	16,871,273	166,931,278	7.20%
2024-02-08	8.72	9.48	8.52	9.44	7.54	qfq	15,764,716	142,637,758	9.13%
2024-02-07	9.27	9.40	8.50	8.65	6.91	qfq	15,045,131	134,783,699	-6.39%
2024-02-06	9.11	9.57	8.47	9.24	7.38	qfq	13,302,356	119,525,582	-0.54%
2024-02-05	10.30	10.39	9.28	9.29	7.42	qfq	12,512,166	120,510,670	-9.81%
2024-02-02	10.68	10.95	9.88	10.30	8.22	qfq	10,665,031	111,086,141	-3.56%
2024-02-01	10.70	11.05	10.42	10.68	8.53	qfq	8,877,205	94,882,303	-0.93%
2024-01-31	11.52	11.54	10.68	10.78	8.61	qfq	12,072,593	132,823,642	-6.50%
2024-01-30	11.69	11.98	11.33	11.53	9.20	qfq	9,364,465	109,339,049	-2.37%
2024-01-29	12.60	12.65	11.75	11.81	9.43	qfq	14,162,225	170,619,065	-6.12%
2024-01-26	12.78	12.99	12.49	12.58	10.04	qfq	14,259,090	181,549,012	-2.48%
2024-01-25	12.50	12.90	12.38	12.90	10.30	qfq	17,477,802	221,187,698	2.30%
2024-01-24	12.50	12.71	12.14	12.61	10.07	qfq	15,882,373	198,412,497	0.88%
2024-01-23	12.52	12.66	12.21	12.50	9.98	qfq	15,110,821	188,057,351	-0.56%
2024-01-22	13.22	13.45	12.32	12.57	10.03	qfq	20,579,361	264,523,232	-5.49%
2024-01-19	13.83	13.86	13.21	13.30	10.62	qfq	19,377,707	260,071,474	-4.04%
2024-01-18	13.78	14.23	13.51	13.86	11.06	qfq	24,392,507	336,532,914	-2.87%
2024-01-17	15.53	15.56	14.21	14.27	11.39	qfq	30,530,648	452,512,110	-9.63%
2024-01-16	15.12	15.85	14.86	15.79	12.60	qfq	36,233,943	557,834,680	3.34%
2024-01-15	15.15	15.49	14.85	15.28	12.20	qfq	30,275,128	459,324,872	-3.17%
2024-01-12	16.80	17.28	15.78	15.78	12.60	qfq	50,199,885	823,128,312	-9.98%
2024-01-11	16.73	18.04	16.73	17.53	13.99	qfq	60,208,526	1,030,700,772	-5.70%
2024-01-10	20.50	21.29	18.38	18.59	14.84	qfq	73,439,904	1,526,952,946	-3.93%
2024-01-09	19.00	19.35	18.71	19.35	15.45	qfq	13,186,736	253,289,823	10.01%
2024-01-08	16.03	17.59	15.31	17.59	14.04	qfq	51,077,301	855,250,941	10.01%
2024-01-05	15.99	15.99	14.71	15.99	12.76	qfq	57,475,946	898,191,364	9.97%
2024-01-04	13.34	14.54	13.34	14.54	11.61	qfq	30,054,437	421,848,752	9.98%
2024-01-03	13.40	13.47	12.98	13.22	10.55	qfq	11,714,858	154,222,159	-1.64%
2024-01-02	13.59	13.87	13.18	13.44	10.73	qfq	23,406,477	314,741,835	-0.52%
2023-12-29	12.26	13.51	12.19	13.51	10.78	qfq	12,312,992	161,543,331	10.02%
2023-12-28	11.89	12.37	11.75	12.28	9.80	qfq	2,213,870	26,903,567	3.63%
2023-12-27	11.84	11.98	11.70	11.85	9.46	qfq	1,482,974	17,563,124	0.68%
2023-12-26	12.03	12.11	11.71	11.77	9.40	qfq	1,674,826	19,776,250	-2.08%
2023-12-25	12.08	12.18	11.90	12.02	9.60	qfq	1,610,618	19,329,812	-0.58%
2023-12-22	12.26	12.40	12.08	12.09	9.65	qfq	2,148,169	26,280,123	-1.79%
2023-12-21	12.14	12.38	11.82	12.31	9.83	qfq	2,239,657	27,057,343	1.40%
2023-12-20	12.22	12.46	12.13	12.14	9.69	qfq	2,534,193	31,167,205	-0.08%
2023-12-19	12.01	12.26	11.98	12.15	9.70	qfq	1,596,418	19,314,860	0.83%
2023-12-18	12.11	12.29	12.01	12.05	9.62	qfq	1,848,012	22,356,574	-1.07%
2023-12-15	12.18	12.26	12.11	12.18	9.72	qfq	1,829,992	22,305,899	0.08%
2023-12-14	12.31	12.51	12.15	12.17	9.71	qfq	2,166,783	26,598,097	-1.22%
2023-12-13	12.18	12.54	11.98	12.32	9.83	qfq	2,799,705	34,396,309	1.40%
2023-12-12	12.24	12.30	12.08	12.15	9.70	qfq	1,785,105	21,676,871	-0.33%
2023-12-11	11.98	12.26	11.93	12.19	9.73	qfq	3,237,227	39,241,336	0.74%
2023-12-08	12.39	12.51	12.06	12.10	9.66	qfq	3,275,779	39,939,063	-2.26%
2023-12-07	12.52	12.52	12.26	12.38	9.88	qfq	1,461,393	18,076,999	-0.08%
2023-12-06	12.33	12.60	12.29	12.39	9.89	qfq	1,622,793	20,232,513	0.49%
2023-12-05	12.63	12.63	12.30	12.33	9.84	qfq	1,281,142	15,918,145	-2.30%
2023-12-04	12.64	12.69	12.53	12.62	10.07	qfq	1,643,871	20,770,578	0.24%
2023-12-01	12.65	12.69	12.45	12.59	10.05	qfq	1,517,265	19,039,403	-0.40%
2023-11-30	12.69	12.80	12.50	12.64	10.09	qfq	1,618,226	20,443,889	-0.71%
2023-11-29	12.74	12.88	12.69	12.73	10.16	qfq	1,459,040	18,645,402	-0.55%
2023-11-28	12.55	12.84	12.55	12.80	10.22	qfq	2,597,257	33,073,376	1.75%
2023-11-27	12.61	12.75	12.54	12.58	10.04	qfq	1,873,315	23,636,787	0.08%
2023-11-24	12.78	12.78	12.50	12.57	10.03	qfq	1,905,972	24,006,612	-1.72%
2023-11-23	12.63	12.82	12.55	12.79	10.21	qfq	2,276,820	28,963,332	1.51%
2023-11-22	12.75	12.87	12.59	12.60	10.06	qfq	2,314,805	29,368,475	-1.64%
2023-11-21	13.08	13.11	12.75	12.81	10.23	qfq	3,621,863	46,672,904	-1.99%
2023-11-20	12.71	13.09	12.68	13.07	10.43	qfq	2,944,613	38,049,657	2.83%
2023-11-17	12.52	12.78	12.41	12.71	10.15	qfq	2,415,422	30,529,414	1.76%
2023-11-16	12.54	12.59	12.41	12.49	9.97	qfq	1,845,515	23,122,397	-0.48%
2023-11-15	12.48	12.61	12.39	12.55	10.02	qfq	1,979,757	24,775,278	0.80%
2023-11-14	12.33	12.45	12.32	12.45	9.94	qfq	1,923,654	23,830,529	0.81%
2023-11-13	12.20	12.36	12.20	12.35	9.86	qfq	1,933,658	23,811,135	1.15%
2023-11-10	12.20	12.26	12.03	12.21	9.75	qfq	1,931,111	23,522,432	0.49%
2023-11-09	12.22	12.28	12.07	12.15	9.70	qfq	1,994,926	24,264,049	-0.49%
2023-11-08	12.18	12.25	12.06	12.21	9.75	qfq	1,906,397	23,183,860	0.41%
2023-11-07	12.18	12.23	12.01	12.16	9.71	qfq	2,288,327	27,722,334	-0.08%
2023-11-06	11.94	12.18	11.85	12.17	9.71	qfq	3,209,028	38,683,027	3.14%
2023-11-03	11.56	11.99	11.46	11.80	9.42	qfq	5,520,371	65,098,339	3.69%
2023-11-02	12.00	12.24	11.38	11.38	9.08	qfq	5,519,045	64,561,888	-3.23%
2023-11-01	11.56	11.78	11.50	11.76	9.39	qfq	1,921,658	22,479,245	1.73%
2023-10-31	11.65	11.84	11.50	11.56	9.23	qfq	2,514,526	29,325,688	-0.86%
2023-10-30	11.44	11.72	11.40	11.66	9.31	qfq	2,529,248	29,246,277	0.87%
2023-10-27	11.32	11.62	11.19	11.56	9.23	qfq	2,475,826	28,239,633	2.30%
2023-10-26	11.27	11.30	11.02	11.30	9.02	qfq	1,777,191	19,807,629	0.18%
2023-10-25	11.20	11.38	11.15	11.28	9.00	qfq	2,136,108	24,094,444	0.71%
2023-10-24	10.93	11.22	10.83	11.20	8.94	qfq	3,039,561	33,652,577	3.61%
2023-10-23	11.14	11.19	10.76	10.81	8.63	qfq	2,447,160	26,716,081	-3.22%
2023-10-20	11.22	11.50	11.13	11.17	8.92	qfq	2,098,652	23,668,063	-0.80%
2023-10-19	11.26	11.49	11.18	11.26	8.99	qfq	1,812,481	20,558,441	-0.09%
2023-10-18	11.61	11.61	11.26	11.27	9.00	qfq	2,426,717	27,566,187	-2.93%
2023-10-17	11.73	11.76	11.50	11.61	9.27	qfq	2,423,055	28,026,502	-1.02%
2023-10-16	11.95	12.05	11.66	11.73	9.36	qfq	2,427,330	28,526,746	-1.84%
2023-10-13	12.21	12.22	11.92	11.95	9.54	qfq	2,729,779	32,823,780	-2.77%
2023-10-12	12.35	12.38	12.12	12.29	9.81	qfq	2,184,100	26,710,360	-0.16%
2023-10-11	12.27	12.39	11.95	12.31	9.83	qfq	3,255,221	39,675,884	0.16%
2023-10-10	12.49	12.60	12.25	12.29	9.81	qfq	3,570,806	44,105,072	-1.29%
2023-10-09	12.56	12.72	12.41	12.45	9.94	qfq	4,123,981	51,535,115	-2.12%
2023-09-28	12.49	12.96	12.49	12.72	10.15	qfq	6,368,317	80,920,017	2.09%
2023-09-27	12.90	12.90	12.43	12.46	9.95	qfq	7,627,569	95,925,599	-2.43%
2023-09-26	12.45	12.97	12.31	12.77	10.19	qfq	8,044,050	102,340,721	2.16%
2023-09-25	12.40	12.86	12.30	12.50	9.98	qfq	8,129,478	102,175,512	2.04%
2023-09-22	11.92	12.34	11.78	12.25	9.78	qfq	6,939,913	84,702,729	2.34%
2023-09-21	11.85	12.47	11.81	11.97	9.56	qfq	5,957,992	71,694,505	1.01%
2023-09-20	11.69	12.03	11.69	11.85	9.46	qfq	3,669,205	43,630,336	0.94%
2023-09-19	12.02	12.04	11.73	11.74	9.37	qfq	2,966,425	34,979,424	-2.00%
2023-09-18	11.68	12.10	11.60	11.98	9.56	qfq	4,510,980	53,886,655	2.13%
2023-09-15	11.90	12.09	11.70	11.73	9.36	qfq	4,165,949	49,283,689	-0.68%
2023-09-14	11.90	12.05	11.71	11.81	9.43	qfq	3,728,352	44,188,414	-0.76%
2023-09-13	12.13	12.14	11.79	11.90	9.50	qfq	4,331,142	51,583,291	-1.90%
2023-09-12	12.27	12.33	12.11	12.13	9.68	qfq	4,328,554	52,818,060	-1.06%
2023-09-11	12.18	12.35	12.10	12.26	9.79	qfq	4,207,445	51,621,180	0.33%
2023-09-08	12.11	12.34	12.09	12.22	9.75	qfq	5,447,083	66,567,207	0.58%
2023-09-07	12.40	12.43	12.12	12.15	9.70	qfq	4,818,776	59,026,603	-2.41%
2023-09-06	12.50	12.50	12.26	12.45	9.94	qfq	6,406,897	79,124,737	-0.72%
2023-09-05	12.63	12.92	12.42	12.54	10.01	qfq	10,793,140	135,937,201	-3.09%
2023-09-04	13.54	13.57	12.21	12.94	10.33	qfq	11,271,311	142,213,567	-4.29%
2023-09-01	14.10	14.10	13.40	13.52	10.79	qfq	3,034,518	41,396,685	-3.01%
2023-08-31	14.17	14.27	13.92	13.94	11.13	qfq	1,420,190	19,957,527	-1.62%
2023-08-30	13.78	14.24	13.72	14.17	11.31	qfq	2,679,216	37,769,856	1.94%
2023-08-29	13.15	13.97	13.14	13.90	11.10	qfq	2,260,809	31,075,148	5.70%
2023-08-28	13.78	13.90	13.06	13.15	10.50	qfq	1,394,953	18,787,975	0.23%
2023-08-25	13.43	13.53	13.10	13.12	10.47	qfq	1,111,771	14,761,269	-3.03%
2023-08-24	13.56	13.70	13.33	13.53	10.80	qfq	904,705	12,241,026	0.07%
2023-08-23	13.64	13.74	13.46	13.52	10.79	qfq	786,455	10,689,425	-1.60%
2023-08-22	13.93	13.99	13.50	13.74	10.97	qfq	787,595	10,783,760	-0.51%
2023-08-21	14.12	14.13	13.80	13.81	11.02	qfq	668,590	9,320,267	-1.00%
2023-08-18	14.08	14.17	13.94	13.95	11.14	qfq	851,255	11,971,856	-0.50%
2023-08-17	13.60	14.08	13.51	14.02	11.19	qfq	1,376,591	19,144,161	3.09%
2023-08-16	13.79	13.83	13.58	13.60	10.86	qfq	851,540	11,625,706	-1.31%
2023-08-15	13.98	14.10	13.72	13.78	11.00	qfq	643,163	8,907,867	-1.08%
2023-08-14	13.89	13.97	13.67	13.93	11.12	qfq	706,632	9,740,039	0.29%
2023-08-11	13.98	14.14	13.88	13.89	11.09	qfq	903,227	12,655,239	-0.71%
2023-08-10	13.91	14.05	13.85	13.99	11.17	qfq	593,544	8,286,852	0.36%
2023-08-09	14.20	14.20	13.91	13.94	11.13	qfq	875,497	12,235,731	-1.13%
2023-08-08	14.21	14.29	14.08	14.10	11.26	qfq	986,845	13,953,965	-0.70%
2023-08-07	14.30	14.35	14.17	14.20	11.34	qfq	890,618	12,667,155	-0.84%
2023-08-04	14.44	14.57	14.31	14.32	11.43	qfq	1,146,671	16,493,044	-0.83%
2023-08-03	14.52	14.60	14.39	14.44	11.53	qfq	969,195	14,008,483	-0.62%
2023-08-02	14.36	14.60	14.28	14.53	11.60	qfq	864,963	12,558,137	1.04%
2023-08-01	14.62	14.68	14.33	14.38	11.48	qfq	1,275,743	18,413,853	-2.04%
2023-07-31	14.78	14.83	14.67	14.68	11.72	qfq	947,223	13,966,940	0.14%
2023-07-28	14.60	14.74	14.39	14.66	11.70	qfq	935,169	13,644,997	0.83%
2023-07-27	14.67	14.84	14.52	14.54	11.61	qfq	1,014,258	14,863,212	-0.89%
2023-07-26	14.87	14.87	14.53	14.67	11.71	qfq	1,162,858	17,041,504	-1.34%
2023-07-25	14.61	14.91	14.61	14.87	11.87	qfq	1,329,752	19,664,133	2.48%
2023-07-24	14.50	14.69	14.42	14.51	11.58	qfq	1,080,527	15,708,249	0.07%
2023-07-21	14.73	14.88	14.47	14.50	11.57	qfq	1,123,188	16,375,679	-1.29%
2023-07-20	15.03	15.08	14.69	14.69	11.73	qfq	1,141,855	16,946,479	-1.87%
2023-07-19	15.28	15.34	14.90	14.97	11.95	qfq	1,183,415	17,818,259	-1.58%
2023-07-18	15.40	15.48	15.20	15.21	12.14	qfq	1,133,193	17,353,188	-0.91%