SECURITY DETAIL · RAW DATA

华测检测300012.SZ

ASZSECNYSTOCK

最近收盘价13.262026-07-17

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）53,970,636

成交额（元）722,178,971

日线记录728

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 1456 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
2026-04-23	2026-04-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-25	2025-10-13	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	13.85	13.91	13.19	13.26	13.26	qfq	53,970,636	722,178,971	-4.88%
2026-07-16	14.00	14.39	13.61	13.94	13.94	qfq	61,558,718	865,296,224	0.94%
2026-07-15	13.30	14.13	13.23	13.81	13.81	qfq	38,656,561	533,464,186	3.76%
2026-07-14	13.10	13.34	13.01	13.31	13.31	qfq	24,973,061	329,343,542	1.76%
2026-07-13	13.41	13.50	12.85	13.08	13.08	qfq	45,363,873	593,171,644	-3.33%
2026-07-10	13.42	13.79	13.32	13.53	13.53	qfq	43,749,913	594,203,240	0.37%
2026-07-09	13.76	13.95	13.28	13.48	13.48	qfq	35,963,100	487,515,500	-0.22%
2026-07-08	13.92	13.92	13.40	13.51	13.51	qfq	32,283,517	440,458,392	-3.22%
2026-07-07	14.22	14.45	13.83	13.96	13.96	qfq	33,372,750	469,153,606	-2.24%
2026-07-06	14.06	14.65	14.01	14.28	14.28	qfq	41,383,958	591,553,925	1.56%
2026-07-03	14.40	14.44	14.06	14.06	14.06	qfq	36,335,100	514,713,150	-1.47%
2026-07-02	14.75	14.75	14.21	14.27	14.27	qfq	48,377,561	698,404,206	-5.12%
2026-07-01	13.86	15.30	13.70	15.04	15.04	qfq	57,961,432	844,979,293	8.51%
2026-06-30	13.71	13.93	13.42	13.86	13.86	qfq	26,476,136	362,827,750	0.29%
2026-06-29	13.53	13.86	13.24	13.82	13.82	qfq	31,701,793	430,671,557	1.92%
2026-06-26	14.02	14.19	13.55	13.56	13.56	qfq	32,002,267	442,916,359	-4.17%
2026-06-25	14.37	14.68	14.05	14.15	14.15	qfq	31,122,373	447,315,250	-1.39%
2026-06-24	14.26	14.48	13.78	14.35	14.35	qfq	30,125,207	425,816,433	0.28%
2026-06-23	14.46	14.59	14.26	14.31	14.31	qfq	25,685,744	370,356,380	-1.99%
2026-06-22	14.67	15.00	14.14	14.60	14.60	qfq	41,836,741	609,040,459	1.53%
2026-06-18	13.97	14.48	13.81	14.38	14.38	qfq	31,051,718	443,725,100	3.45%
2026-06-17	13.89	14.05	13.77	13.90	13.90	qfq	20,683,253	286,746,938	-0.71%
2026-06-16	14.40	14.40	13.93	14.00	14.00	qfq	25,300,611	357,593,366	-2.85%
2026-06-15	14.03	14.64	14.02	14.41	14.41	qfq	29,514,826	423,685,070	3.59%
2026-06-12	13.97	14.11	13.77	13.91	13.91	qfq	24,142,413	336,263,736	0.22%
2026-06-11	13.89	14.03	13.56	13.88	13.88	qfq	18,690,666	257,361,829	-0.64%
2026-06-10	13.99	14.04	13.68	13.97	13.97	qfq	19,242,892	266,640,764	-0.92%
2026-06-09	14.06	14.21	13.83	14.10	14.10	qfq	23,396,720	327,543,292	1.73%
2026-06-08	14.09	14.31	13.69	13.86	13.86	qfq	26,014,387	362,771,922	-3.35%
2026-06-05	14.17	14.55	13.99	14.34	14.34	qfq	22,474,711	321,722,437	0.84%
2026-06-04	14.45	14.60	14.13	14.22	14.22	qfq	24,557,800	351,677,825	-2.20%
2026-06-03	14.46	14.68	14.36	14.54	14.54	qfq	23,751,206	345,043,596	0.55%
2026-06-02	14.42	14.64	14.36	14.46	14.46	qfq	19,391,369	281,263,033	0.28%
2026-06-01	14.34	14.62	14.22	14.42	14.42	qfq	32,009,411	461,944,090	0.35%
2026-05-29	15.26	15.58	14.28	14.37	14.37	qfq	36,481,755	536,352,644	-1.37%
2026-05-28	14.67	14.76	14.31	14.57	14.57	qfq	19,861,400	288,997,482	-0.61%
2026-05-27	14.84	15.18	14.60	14.66	14.66	qfq	29,708,072	441,112,602	-1.15%
2026-05-26	14.75	14.95	14.68	14.83	14.83	qfq	17,160,881	254,313,814	0.07%
2026-05-25	15.14	15.24	14.65	14.82	14.82	qfq	22,326,843	332,052,773	-1.66%
2026-05-22	15.20	15.28	14.99	15.07	15.07	qfq	18,367,054	277,617,280	0.47%
2026-05-21	15.50	15.83	14.98	15.00	15.00	qfq	28,447,820	438,872,933	-2.09%
2026-05-20	15.06	15.46	14.83	15.32	15.32	qfq	26,877,307	409,557,861	1.73%
2026-05-19	15.15	15.24	14.79	15.06	15.06	qfq	23,522,076	352,005,998	-0.53%
2026-05-18	15.27	15.42	15.04	15.14	15.14	qfq	25,105,259	383,215,155	-1.24%
2026-05-15	15.43	15.76	15.19	15.33	15.33	qfq	24,656,554	380,317,419	-1.22%
2026-05-14	15.90	15.97	15.47	15.52	15.52	qfq	24,234,876	378,145,719	-2.45%
2026-05-13	15.81	15.98	15.77	15.91	15.91	qfq	22,193,624	352,537,016	0.70%
2026-05-12	16.03	16.10	15.76	15.80	15.80	qfq	21,670,819	344,070,855	-1.68%
2026-05-11	16.26	16.40	16.03	16.07	16.07	qfq	26,213,744	423,825,481	-0.56%
2026-05-08	16.41	16.45	16.09	16.16	16.16	qfq	28,262,073	458,149,041	-1.94%
2026-05-07	16.31	16.65	16.20	16.48	16.48	qfq	30,931,756	508,618,682	1.10%
2026-05-06	16.70	16.71	15.90	16.30	16.30	qfq	39,767,511	647,978,655	-1.45%
2026-04-30	16.63	16.90	16.50	16.54	16.54	qfq	25,036,140	417,696,342	-0.96%
2026-04-29	16.67	16.79	16.52	16.70	16.55	qfq	22,989,184	383,359,385	-0.30%
2026-04-28	16.78	16.99	16.62	16.75	16.60	qfq	21,153,926	354,356,732	-0.95%
2026-04-27	16.91	17.26	16.84	16.91	16.76	qfq	31,703,293	540,769,268	0.77%
2026-04-24	16.88	17.20	16.60	16.78	16.63	qfq	34,013,456	571,826,337	-2.16%
2026-04-23	16.90	17.55	16.82	17.15	17.00	qfq	50,786,354	877,304,591	1.18%
2026-04-22	17.26	17.27	16.91	16.95	16.80	qfq	31,704,352	539,550,326	-2.19%
2026-04-21	17.17	17.85	16.93	17.33	17.17	qfq	60,870,565	1,052,886,277	0.87%
2026-04-20	16.50	17.97	16.50	17.18	17.03	qfq	111,071,189	1,926,134,194	7.71%
2026-04-17	15.81	16.11	15.77	15.95	15.81	qfq	24,841,407	396,632,647	0.89%
2026-04-16	15.38	15.88	15.30	15.81	15.67	qfq	25,103,281	392,230,429	2.80%
2026-04-15	15.55	15.56	15.33	15.38	15.24	qfq	15,269,704	235,592,626	-0.77%
2026-04-14	15.51	15.58	15.33	15.50	15.36	qfq	14,812,392	228,641,034	0.39%
2026-04-13	15.20	15.59	15.13	15.44	15.30	qfq	22,298,276	344,156,834	0.85%
2026-04-10	15.13	15.73	15.06	15.31	15.17	qfq	26,792,626	412,098,184	2.55%
2026-04-09	14.71	15.04	14.63	14.93	14.80	qfq	22,713,100	338,498,383	0.47%
2026-04-08	14.57	14.90	14.56	14.86	14.73	qfq	25,629,700	378,653,488	3.92%
2026-04-07	14.49	14.55	14.19	14.30	14.17	qfq	17,620,786	252,764,027	-1.17%
2026-04-03	14.48	14.80	14.43	14.47	14.34	qfq	19,417,388	283,136,790	0.07%
2026-04-02	14.34	14.79	14.21	14.46	14.33	qfq	25,844,300	374,302,382	0.21%
2026-04-01	14.20	14.46	14.05	14.43	14.30	qfq	29,849,048	425,517,160	3.37%
2026-03-31	14.12	14.46	13.86	13.96	13.83	qfq	30,007,300	420,998,608	-1.13%
2026-03-30	13.88	14.20	13.78	14.12	13.99	qfq	17,307,212	242,321,201	0.28%
2026-03-27	13.95	14.22	13.90	14.08	13.95	qfq	16,673,201	235,257,948	0.00%
2026-03-26	14.29	14.30	14.03	14.08	13.95	qfq	21,279,765	300,717,932	-1.54%
2026-03-25	14.13	14.58	14.03	14.30	14.17	qfq	21,311,560	305,852,747	2.07%
2026-03-24	14.08	14.14	13.70	14.01	13.88	qfq	22,681,055	315,394,825	1.16%
2026-03-23	14.82	14.84	13.62	13.85	13.73	qfq	64,831,663	912,601,806	-7.73%
2026-03-20	15.22	15.45	14.94	15.01	14.88	qfq	24,087,354	366,039,822	-1.70%
2026-03-19	15.34	15.53	15.20	15.27	15.13	qfq	19,774,900	302,782,304	-1.48%
2026-03-18	15.15	15.55	15.10	15.50	15.36	qfq	17,661,038	271,024,426	2.45%
2026-03-17	15.33	15.49	15.11	15.13	14.99	qfq	15,310,100	234,298,005	-1.30%
2026-03-16	15.17	15.38	14.83	15.33	15.19	qfq	24,559,656	371,879,290	1.05%
2026-03-13	15.65	15.66	15.08	15.17	15.03	qfq	27,870,136	427,392,181	-3.50%
2026-03-12	15.86	16.19	15.54	15.72	15.58	qfq	22,038,158	345,969,145	-1.01%
2026-03-11	15.96	16.28	15.81	15.88	15.74	qfq	19,529,662	312,589,600	-0.50%
2026-03-10	15.74	16.02	15.74	15.96	15.82	qfq	18,535,600	294,395,985	2.05%
2026-03-09	15.52	15.71	15.21	15.64	15.50	qfq	24,584,517	380,051,117	-0.19%
2026-03-06	15.50	15.90	15.42	15.67	15.53	qfq	18,659,129	293,363,976	0.45%
2026-03-05	15.78	15.98	15.46	15.60	15.46	qfq	20,048,073	315,420,482	0.58%
2026-03-04	15.51	15.91	15.44	15.51	15.37	qfq	24,045,511	375,991,077	-1.52%
2026-03-03	16.59	16.60	15.72	15.75	15.61	qfq	37,977,584	608,286,635	-5.23%
2026-03-02	15.98	16.71	15.91	16.62	16.47	qfq	46,108,134	756,179,700	1.84%
2026-02-27	15.95	16.36	15.89	16.32	16.17	qfq	29,846,606	484,857,370	2.32%
2026-02-26	15.91	16.08	15.81	15.95	15.81	qfq	21,585,690	343,673,343	0.25%
2026-02-25	16.18	16.18	15.86	15.91	15.77	qfq	27,344,790	437,828,498	-1.85%
2026-02-24	15.85	16.37	15.74	16.21	16.06	qfq	30,235,043	487,302,353	3.84%
2026-02-13	15.75	15.88	15.60	15.61	15.47	qfq	16,330,628	257,448,405	-1.51%
2026-02-12	15.58	15.90	15.45	15.85	15.71	qfq	23,039,145	362,330,872	1.73%
2026-02-11	15.71	15.92	15.56	15.58	15.44	qfq	16,092,361	253,324,207	-1.39%
2026-02-10	15.70	15.96	15.62	15.80	15.66	qfq	21,074,524	333,310,611	0.77%
2026-02-09	15.65	15.74	15.52	15.68	15.54	qfq	16,135,195	252,444,558	1.36%
2026-02-06	15.41	15.74	15.22	15.47	15.33	qfq	21,447,502	334,163,746	-0.71%
2026-02-05	15.77	15.77	15.43	15.58	15.44	qfq	20,018,623	311,602,731	-1.33%
2026-02-04	15.72	15.85	15.49	15.79	15.65	qfq	26,846,288	421,020,080	-0.19%
2026-02-03	15.30	15.90	15.26	15.82	15.68	qfq	37,710,285	586,794,185	4.28%
2026-02-02	15.41	15.58	15.12	15.17	15.03	qfq	30,045,423	461,557,806	-2.32%
2026-01-30	15.72	15.80	15.05	15.53	15.39	qfq	34,948,247	539,660,848	-1.15%
2026-01-29	15.90	16.22	15.60	15.71	15.57	qfq	34,586,176	549,235,578	-2.18%
2026-01-28	16.00	16.18	15.92	16.06	15.92	qfq	27,722,539	445,250,976	-0.06%
2026-01-27	16.28	16.28	15.70	16.07	15.93	qfq	38,155,010	608,659,120	-0.92%
2026-01-26	16.61	16.70	16.11	16.22	16.07	qfq	50,273,396	820,783,989	-2.17%
2026-01-23	16.55	16.73	16.31	16.58	16.43	qfq	53,021,224	877,553,605	2.41%
2026-01-22	16.43	16.53	16.11	16.19	16.05	qfq	47,992,554	779,832,118	-2.29%
2026-01-21	16.02	16.67	15.93	16.57	16.42	qfq	91,495,297	1,496,728,006	0.98%
2026-01-20	16.29	17.77	15.97	16.41	16.26	qfq	152,095,708	2,527,934,041	7.89%
2026-01-19	14.72	15.36	14.65	15.21	15.07	qfq	48,049,017	725,979,600	3.26%
2026-01-16	14.69	14.93	14.61	14.73	14.60	qfq	37,234,826	549,033,632	0.68%
2026-01-15	14.49	14.74	14.42	14.63	14.50	qfq	28,415,908	414,898,605	0.90%
2026-01-14	14.58	14.84	14.28	14.50	14.37	qfq	36,370,088	530,612,541	-0.75%
2026-01-13	14.88	14.91	14.55	14.61	14.48	qfq	41,149,591	606,223,422	-1.35%
2026-01-12	14.72	14.87	14.54	14.81	14.68	qfq	40,358,052	592,912,719	1.65%
2026-01-09	14.32	14.58	14.17	14.57	14.44	qfq	35,965,287	517,301,746	1.67%
2026-01-08	14.36	14.43	14.21	14.33	14.20	qfq	21,228,442	303,930,337	-0.21%
2026-01-07	14.50	14.64	14.32	14.36	14.23	qfq	29,233,205	422,304,113	-0.97%
2026-01-06	14.20	14.55	14.17	14.50	14.37	qfq	37,771,728	543,361,953	1.75%
2026-01-05	13.81	14.29	13.80	14.25	14.12	qfq	48,414,466	684,564,977	5.17%
2025-12-31	13.52	13.70	13.50	13.55	13.43	qfq	18,662,247	254,125,530	0.52%
2025-12-30	13.43	13.64	13.39	13.48	13.36	qfq	15,498,798	209,504,569	0.52%
2025-12-29	13.51	13.52	13.34	13.41	13.29	qfq	16,081,908	215,694,504	-0.74%
2025-12-26	13.60	13.66	13.47	13.51	13.39	qfq	14,444,763	195,939,790	-0.81%
2025-12-25	13.49	13.69	13.44	13.62	13.50	qfq	14,590,114	198,709,937	0.96%
2025-12-24	13.39	13.59	13.36	13.49	13.37	qfq	16,174,502	218,522,391	0.52%
2025-12-23	13.43	13.59	13.33	13.42	13.30	qfq	14,097,692	189,579,715	-0.15%
2025-12-22	13.55	13.58	13.42	13.44	13.32	qfq	16,147,450	217,734,853	-0.37%
2025-12-19	13.41	13.52	13.38	13.49	13.37	qfq	15,613,256	210,423,787	0.52%
2025-12-18	13.38	13.50	13.30	13.42	13.30	qfq	13,531,773	181,414,833	0.00%
2025-12-17	13.31	13.47	13.09	13.42	13.30	qfq	18,273,175	242,520,553	0.75%
2025-12-16	13.28	13.40	13.15	13.32	13.20	qfq	17,364,265	230,647,540	0.08%
2025-12-15	13.51	13.57	13.29	13.31	13.19	qfq	15,089,843	202,257,784	-1.77%
2025-12-12	13.46	13.58	13.43	13.55	13.43	qfq	13,302,600	179,810,668	0.82%
2025-12-11	13.51	13.64	13.44	13.44	13.32	qfq	13,314,389	179,811,213	-0.44%
2025-12-10	13.45	13.56	13.35	13.50	13.38	qfq	16,078,401	216,513,998	0.37%
2025-12-09	13.66	13.70	13.44	13.45	13.33	qfq	13,397,247	181,357,235	-1.54%
2025-12-08	13.81	13.89	13.66	13.66	13.54	qfq	14,462,300	198,991,310	-0.80%
2025-12-05	13.58	13.85	13.53	13.77	13.65	qfq	12,818,294	175,356,361	1.25%
2025-12-04	13.53	13.70	13.43	13.60	13.48	qfq	12,944,337	175,747,977	0.59%
2025-12-03	13.57	13.63	13.46	13.52	13.40	qfq	10,212,189	138,026,177	-0.44%
2025-12-02	13.56	13.76	13.43	13.58	13.46	qfq	14,044,032	190,765,710	-0.15%
2025-12-01	13.65	13.87	13.51	13.60	13.48	qfq	17,198,400	234,667,706	0.22%
2025-11-28	13.47	13.59	13.40	13.57	13.45	qfq	12,582,203	169,921,703	0.89%
2025-11-27	13.51	13.57	13.45	13.45	13.33	qfq	14,702,377	198,627,348	-0.44%
2025-11-26	13.61	13.63	13.41	13.51	13.39	qfq	20,069,785	271,594,677	-0.81%
2025-11-25	13.48	13.72	13.38	13.62	13.50	qfq	19,228,799	261,329,338	1.64%
2025-11-24	13.47	13.55	13.38	13.40	13.28	qfq	16,133,438	217,179,717	0.15%
2025-11-21	13.68	13.74	13.27	13.38	13.26	qfq	26,505,677	356,965,846	-2.26%
2025-11-20	13.82	13.92	13.68	13.69	13.57	qfq	15,212,620	209,635,280	-0.51%
2025-11-19	13.95	14.08	13.70	13.76	13.64	qfq	16,203,899	224,040,171	-1.22%
2025-11-18	14.16	14.17	13.80	13.93	13.81	qfq	23,375,899	325,820,969	-1.49%
2025-11-17	14.21	14.40	13.87	14.14	14.01	qfq	30,098,292	424,558,574	-0.56%
2025-11-14	14.34	14.45	14.22	14.22	14.09	qfq	19,622,347	280,884,541	-1.18%
2025-11-13	14.21	14.53	14.17	14.39	14.26	qfq	27,339,878	394,006,543	0.42%
2025-11-12	14.02	14.48	13.86	14.33	14.20	qfq	41,574,945	591,916,305	2.36%
2025-11-11	14.10	14.20	13.96	14.00	13.87	qfq	17,542,410	246,299,035	-0.71%
2025-11-10	14.00	14.17	13.81	14.10	13.97	qfq	27,321,795	383,250,735	1.15%
2025-11-07	14.27	14.29	13.93	13.94	13.82	qfq	36,682,305	516,132,555	-2.92%
2025-11-06	14.18	14.36	14.10	14.36	14.23	qfq	23,801,905	339,323,268	1.06%
2025-11-05	14.30	14.38	14.09	14.21	14.08	qfq	26,568,567	377,724,425	-1.52%
2025-11-04	14.70	14.95	14.27	14.43	14.30	qfq	42,523,341	617,074,151	-2.10%
2025-11-03	14.27	14.78	14.22	14.74	14.61	qfq	57,362,663	835,330,466	3.37%
2025-10-31	14.24	14.39	14.07	14.26	14.13	qfq	33,345,438	473,705,366	0.21%
2025-10-30	14.19	14.48	14.11	14.23	14.10	qfq	36,481,055	522,664,910	0.28%
2025-10-29	14.18	14.24	13.99	14.19	14.06	qfq	35,905,275	506,083,442	-0.70%
2025-10-28	14.48	14.61	14.25	14.29	14.16	qfq	29,606,266	426,537,062	-1.58%
2025-10-27	14.56	14.60	14.29	14.52	14.39	qfq	39,535,959	572,099,232	0.55%
2025-10-24	14.60	14.64	14.34	14.44	14.31	qfq	32,632,152	470,962,478	-1.10%
2025-10-23	14.14	14.62	13.94	14.60	14.47	qfq	42,272,941	603,209,554	3.03%
2025-10-22	14.45	14.45	14.12	14.17	14.04	qfq	40,065,274	570,201,547	-2.48%
2025-10-21	14.28	14.78	14.27	14.53	14.40	qfq	50,782,573	736,376,263	2.11%
2025-10-20	14.50	14.55	14.09	14.23	14.10	qfq	56,435,469	803,213,565	-0.70%
2025-10-17	14.14	14.95	14.13	14.33	14.20	qfq	77,495,501	1,129,735,715	0.49%
2025-10-16	14.07	14.43	13.92	14.26	14.13	qfq	64,602,662	919,627,732	0.56%
2025-10-15	13.98	14.38	13.98	14.18	14.05	qfq	82,156,775	1,164,692,405	3.50%
2025-10-14	13.87	13.92	13.60	13.70	13.58	qfq	43,851,256	601,890,492	-1.37%
2025-10-13	13.11	14.15	13.11	13.89	13.77	qfq	67,117,062	920,760,170	2.13%
2025-10-10	13.52	13.76	13.43	13.60	13.43	qfq	46,731,537	635,396,671	-0.44%
2025-10-09	12.90	13.80	12.90	13.66	13.49	qfq	77,776,765	1,046,395,543	6.22%
2025-09-30	12.85	12.95	12.80	12.86	12.70	qfq	23,194,395	298,518,990	-0.16%
2025-09-29	12.71	12.89	12.60	12.88	12.72	qfq	25,244,387	322,007,381	1.34%
2025-09-26	12.90	12.91	12.71	12.71	12.55	qfq	21,485,286	275,040,870	-1.63%
2025-09-25	12.84	12.98	12.81	12.92	12.76	qfq	27,255,712	352,381,121	0.08%
2025-09-24	12.61	12.92	12.54	12.91	12.75	qfq	29,385,435	375,323,417	1.97%
2025-09-23	12.80	13.08	12.43	12.66	12.50	qfq	33,172,653	419,926,253	-0.78%
2025-09-22	12.79	12.84	12.63	12.76	12.60	qfq	20,667,284	262,853,591	-0.16%
2025-09-19	12.87	12.96	12.71	12.78	12.62	qfq	29,903,109	383,141,817	-1.08%
2025-09-18	13.09	13.26	12.78	12.92	12.76	qfq	40,059,516	523,161,608	-1.07%
2025-09-17	13.10	13.12	12.93	13.06	12.90	qfq	28,784,104	374,895,966	-0.38%
2025-09-16	13.20	13.28	12.96	13.11	12.95	qfq	32,769,445	429,162,568	-1.06%
2025-09-15	13.45	13.62	13.20	13.25	13.08	qfq	30,990,750	413,258,451	0.23%
2025-09-12	13.38	13.45	13.21	13.22	13.05	qfq	30,961,343	411,729,570	-1.42%
2025-09-11	13.15	13.42	13.01	13.41	13.24	qfq	36,179,293	478,482,151	1.36%
2025-09-10	13.56	13.86	13.19	13.23	13.06	qfq	41,289,551	552,504,188	-0.23%
2025-09-09	13.42	13.49	13.20	13.26	13.09	qfq	33,273,040	444,204,115	-1.49%
2025-09-08	13.13	13.52	13.13	13.46	13.29	qfq	41,243,259	552,790,050	2.98%
2025-09-05	12.82	13.10	12.77	13.07	12.91	qfq	32,833,284	424,869,586	1.95%
2025-09-04	12.92	13.17	12.61	12.82	12.66	qfq	35,856,571	462,768,712	-0.77%
2025-09-03	13.20	13.29	12.86	12.92	12.76	qfq	33,996,794	443,852,221	-1.97%
2025-09-02	13.48	13.55	13.08	13.18	13.01	qfq	40,736,581	540,132,982	-2.44%
2025-09-01	13.54	13.64	13.46	13.51	13.34	qfq	32,420,882	438,783,053	-0.30%
2025-08-29	13.75	13.77	13.51	13.55	13.38	qfq	35,731,207	486,373,962	-1.31%
2025-08-28	13.56	13.80	13.25	13.73	13.56	qfq	56,114,196	759,625,110	0.88%
2025-08-27	14.06	14.15	13.58	13.61	13.44	qfq	63,237,174	878,846,651	-3.20%
2025-08-26	14.01	14.35	13.77	14.06	13.88	qfq	77,574,833	1,090,503,434	0.50%
2025-08-25	13.28	14.04	13.28	13.99	13.81	qfq	112,331,658	1,548,537,133	6.88%
2025-08-22	12.99	13.09	12.83	13.09	12.93	qfq	61,483,142	798,772,286	1.95%
2025-08-21	12.82	12.92	12.75	12.84	12.68	qfq	31,373,825	402,756,033	0.16%
2025-08-20	12.63	12.82	12.53	12.82	12.66	qfq	28,832,170	364,526,055	1.26%
2025-08-19	12.77	12.84	12.62	12.66	12.50	qfq	33,721,609	428,457,575	-0.71%
2025-08-18	12.43	13.03	12.42	12.75	12.59	qfq	54,267,742	689,423,803	2.74%
2025-08-15	12.20	12.43	12.20	12.41	12.25	qfq	30,653,044	378,461,465	1.55%
2025-08-14	12.42	12.49	12.17	12.22	12.07	qfq	31,897,961	393,330,322	-1.85%
2025-08-13	12.32	12.49	12.27	12.45	12.29	qfq	35,912,959	445,099,865	1.22%
2025-08-12	12.39	12.40	12.26	12.30	12.15	qfq	20,814,348	256,350,166	-0.81%
2025-08-11	12.20	12.40	12.18	12.40	12.24	qfq	27,552,141	339,049,921	1.89%
2025-08-08	12.24	12.28	12.16	12.17	12.02	qfq	22,154,004	270,329,329	-0.98%
2025-08-07	12.38	12.41	12.19	12.29	12.14	qfq	24,435,331	300,507,569	-0.57%
2025-08-06	12.31	12.36	12.27	12.36	12.20	qfq	18,754,784	231,166,753	0.08%
2025-08-05	12.32	12.50	12.28	12.35	12.19	qfq	23,361,800	288,524,999	0.41%
2025-08-04	12.22	12.30	12.10	12.30	12.15	qfq	18,588,047	227,005,787	0.24%
2025-08-01	12.24	12.46	12.20	12.27	12.12	qfq	24,055,138	296,077,966	0.82%
2025-07-31	12.46	12.49	12.12	12.17	12.02	qfq	34,444,809	423,684,409	-2.33%
2025-07-30	12.60	12.66	12.36	12.46	12.30	qfq	32,636,443	408,498,428	-1.03%
2025-07-29	12.47	12.61	12.33	12.59	12.43	qfq	29,916,003	373,420,804	0.96%
2025-07-28	12.53	12.58	12.38	12.47	12.31	qfq	24,711,446	307,574,589	-0.48%
2025-07-25	12.65	12.78	12.49	12.53	12.37	qfq	35,560,026	447,896,129	-0.95%
2025-07-24	12.20	12.65	12.18	12.65	12.49	qfq	62,701,102	784,568,207	4.03%
2025-07-23	12.49	12.50	12.15	12.16	12.01	qfq	34,164,211	420,181,112	-1.30%
2025-07-22	12.25	12.35	12.19	12.32	12.17	qfq	30,936,314	379,836,699	0.49%
2025-07-21	12.19	12.26	12.15	12.26	12.11	qfq	22,519,230	274,911,747	0.25%
2025-07-18	12.11	12.25	12.07	12.23	12.08	qfq	28,182,576	342,280,933	1.16%
2025-07-17	12.01	12.10	11.97	12.09	11.94	qfq	21,897,400	263,453,729	0.58%
2025-07-16	12.05	12.09	11.97	12.02	11.87	qfq	17,978,705	216,223,718	-0.25%
2025-07-15	12.16	12.18	11.92	12.05	11.90	qfq	31,007,000	372,839,700	-0.90%
2025-07-14	12.29	12.33	12.14	12.16	12.01	qfq	23,863,098	290,957,283	-0.57%
2025-07-11	12.18	12.44	12.11	12.23	12.08	qfq	48,677,897	597,655,523	1.41%
2025-07-10	11.98	12.20	11.96	12.06	11.91	qfq	37,406,405	451,542,215	0.67%
2025-07-09	12.09	12.16	11.95	11.98	11.83	qfq	43,042,948	518,081,357	-1.72%
2025-07-08	11.76	12.36	11.73	12.19	12.04	qfq	96,339,754	1,175,471,438	5.00%
2025-07-07	11.68	11.69	11.56	11.61	11.46	qfq	18,085,964	209,713,943	-0.68%
2025-07-04	11.63	11.86	11.61	11.69	11.54	qfq	33,425,315	392,227,942	0.34%
2025-07-03	11.58	11.75	11.53	11.65	11.50	qfq	21,574,942	250,858,291	0.43%
2025-07-02	11.59	11.66	11.53	11.60	11.45	qfq	16,369,277	189,483,587	-0.26%
2025-07-01	11.76	11.76	11.54	11.63	11.48	qfq	19,249,988	223,452,444	-0.51%
2025-06-30	11.58	11.77	11.52	11.69	11.54	qfq	28,077,726	327,307,529	1.74%
2025-06-27	11.63	11.65	11.46	11.49	11.35	qfq	29,338,689	339,089,591	-1.12%
2025-06-26	11.74	11.75	11.57	11.62	11.47	qfq	26,634,359	310,838,212	-1.02%
2025-06-25	11.67	11.95	11.63	11.74	11.59	qfq	38,343,341	449,121,594	0.86%
2025-06-24	11.44	11.64	11.20	11.64	11.49	qfq	41,417,937	473,941,677	1.13%
2025-06-23	11.38	11.56	11.31	11.51	11.37	qfq	22,809,932	261,759,453	1.14%
2025-06-20	11.35	11.48	11.34	11.38	11.24	qfq	17,901,300	204,311,275	-0.18%
2025-06-19	11.63	11.66	11.33	11.40	11.26	qfq	30,934,942	354,148,562	-2.31%
2025-06-18	11.76	11.80	11.61	11.67	11.52	qfq	34,553,671	403,742,904	-1.35%
2025-06-17	11.52	11.92	11.46	11.83	11.68	qfq	50,936,967	596,020,836	2.25%
2025-06-16	11.44	11.66	11.41	11.57	11.42	qfq	33,255,196	384,178,752	0.26%
2025-06-13	11.27	11.73	11.22	11.54	11.39	qfq	59,368,337	684,308,344	2.21%
2025-06-12	11.24	11.45	11.22	11.29	11.15	qfq	16,633,557	188,064,015	0.27%
2025-06-11	11.23	11.35	11.22	11.26	11.12	qfq	13,804,206	155,965,598	0.45%
2025-06-10	11.37	11.41	11.11	11.21	11.07	qfq	21,917,100	246,704,771	-1.75%
2025-06-09	11.28	11.50	11.25	11.41	11.27	qfq	25,869,881	294,840,022	1.15%
2025-06-06	11.38	11.39	11.23	11.28	11.14	qfq	16,789,306	189,302,736	-0.79%
2025-06-05	11.40	11.44	11.29	11.37	11.23	qfq	18,053,555	204,892,218	-0.18%
2025-06-04	11.25	11.44	11.24	11.39	11.25	qfq	24,893,266	283,399,130	1.52%
2025-06-03	11.11	11.32	11.07	11.22	11.08	qfq	21,142,018	237,726,147	0.36%
2025-05-30	11.15	11.43	11.11	11.18	11.04	qfq	30,527,056	343,367,097	0.27%
2025-05-29	11.03	11.23	11.01	11.15	11.01	qfq	23,798,017	265,684,593	0.72%
2025-05-28	10.96	11.09	10.88	11.07	10.93	qfq	22,106,474	242,515,996	0.36%
2025-05-27	11.10	11.10	10.99	11.03	10.79	qfq	15,302,806	168,781,182	-0.72%
2025-05-26	11.05	11.15	11.03	11.11	10.87	qfq	13,413,858	148,674,354	0.36%
2025-05-23	11.13	11.27	11.07	11.07	10.83	qfq	18,997,854	212,237,676	-0.45%
2025-05-22	11.22	11.27	11.11	11.12	10.88	qfq	14,733,669	164,497,252	-1.24%
2025-05-21	11.31	11.34	11.23	11.26	11.02	qfq	13,691,970	154,461,612	-0.44%
2025-05-20	11.21	11.38	11.15	11.31	11.07	qfq	22,078,901	249,249,444	0.98%
2025-05-19	11.23	11.24	11.07	11.20	10.96	qfq	19,328,175	215,672,945	-0.44%
2025-05-16	11.32	11.38	11.25	11.25	11.01	qfq	15,990,219	180,738,652	-0.53%
2025-05-15	11.56	11.57	11.31	11.31	11.07	qfq	23,001,462	262,293,248	-2.16%
2025-05-14	11.53	11.63	11.40	11.56	11.31	qfq	24,517,611	281,721,269	0.17%
2025-05-13	11.71	11.80	11.52	11.54	11.29	qfq	28,644,513	332,977,578	-0.35%
2025-05-12	11.52	11.64	11.48	11.58	11.33	qfq	24,768,091	286,312,309	0.52%
2025-05-09	11.65	11.77	11.41	11.52	11.27	qfq	29,984,855	346,317,306	-1.03%
2025-05-08	11.52	11.64	11.49	11.64	11.39	qfq	20,693,134	239,983,713	0.61%
2025-05-07	11.75	11.85	11.49	11.57	11.32	qfq	25,314,816	294,185,129	-0.43%
2025-05-06	11.25	11.66	11.22	11.62	11.37	qfq	42,576,446	490,688,934	4.12%
2025-04-30	11.25	11.35	11.16	11.16	10.92	qfq	25,932,533	291,763,276	-1.15%
2025-04-29	11.25	11.34	11.20	11.29	11.05	qfq	14,719,418	166,159,977	0.53%
2025-04-28	11.47	11.47	11.20	11.23	10.99	qfq	20,507,980	231,582,539	-1.92%
2025-04-25	11.40	11.58	11.32	11.45	11.20	qfq	20,118,360	230,135,925	0.88%
2025-04-24	11.48	11.50	11.29	11.35	11.11	qfq	23,477,114	267,708,467	-1.13%
2025-04-23	11.46	11.58	11.36	11.48	11.23	qfq	27,589,144	316,351,525	0.97%
2025-04-22	11.40	11.54	11.33	11.37	11.13	qfq	20,193,400	230,620,492	-0.26%
2025-04-21	11.25	11.42	11.15	11.40	11.16	qfq	21,225,487	239,902,845	1.51%
2025-04-18	11.63	11.68	11.14	11.23	10.99	qfq	35,848,523	404,930,900	-2.85%
2025-04-17	11.42	11.76	11.38	11.56	11.31	qfq	26,117,278	303,137,241	0.35%
2025-04-16	11.60	11.63	11.34	11.52	11.27	qfq	25,869,200	297,277,259	-1.29%
2025-04-15	11.90	12.05	11.56	11.67	11.42	qfq	39,804,590	467,620,069	-1.02%
2025-04-14	11.93	11.98	11.69	11.79	11.54	qfq	29,344,171	346,950,611	0.26%
2025-04-11	11.70	11.93	11.61	11.76	11.51	qfq	31,138,167	365,952,973	-0.51%
2025-04-10	12.11	12.15	11.80	11.82	11.57	qfq	35,676,400	425,894,540	0.77%
2025-04-09	11.56	11.91	11.20	11.73	11.48	qfq	40,318,552	469,370,444	-0.17%
2025-04-08	11.52	11.95	11.51	11.75	11.50	qfq	49,714,578	581,650,116	4.63%
2025-04-07	12.46	12.57	10.92	11.23	10.99	qfq	68,147,498	795,385,010	-13.42%
2025-04-03	12.79	13.19	12.75	12.97	12.69	qfq	38,473,667	497,418,610	0.46%
2025-04-02	13.01	13.07	12.85	12.91	12.63	qfq	16,860,242	218,464,261	-1.15%
2025-04-01	12.90	13.23	12.89	13.06	12.78	qfq	24,734,237	323,400,376	1.40%
2025-03-31	12.97	13.07	12.79	12.88	12.60	qfq	23,386,500	301,921,648	-1.45%
2025-03-28	13.16	13.49	13.06	13.07	12.79	qfq	27,636,867	365,826,480	-0.68%
2025-03-27	13.18	13.37	13.02	13.16	12.88	qfq	20,644,704	272,384,186	-0.45%
2025-03-26	13.11	13.41	13.09	13.22	12.94	qfq	25,589,200	338,622,895	0.61%
2025-03-25	13.28	13.34	12.92	13.14	12.86	qfq	29,423,572	386,443,001	-1.43%
2025-03-24	13.23	13.36	13.07	13.33	13.04	qfq	27,982,554	369,612,947	0.53%
2025-03-21	13.36	13.54	13.22	13.26	12.98	qfq	30,593,413	408,672,447	-1.92%
2025-03-20	13.81	13.89	13.45	13.52	13.23	qfq	37,696,900	512,582,858	-1.02%
2025-03-19	13.88	13.94	13.61	13.66	13.37	qfq	43,040,986	590,823,619	-1.37%
2025-03-18	13.66	13.99	13.61	13.85	13.55	qfq	52,346,521	723,138,281	1.39%
2025-03-17	13.65	13.92	13.42	13.66	13.37	qfq	59,701,089	815,836,097	0.29%
2025-03-14	13.14	13.63	13.02	13.62	13.33	qfq	53,164,018	713,625,158	4.13%
2025-03-13	13.21	13.29	12.96	13.08	12.80	qfq	24,583,805	321,601,731	-1.43%
2025-03-12	13.45	13.49	13.25	13.27	12.99	qfq	30,549,051	408,010,851	-0.75%
2025-03-11	13.10	13.40	13.08	13.37	13.08	qfq	26,636,900	353,931,361	0.68%
2025-03-10	13.30	13.49	13.12	13.28	12.99	qfq	33,545,022	445,185,707	0.45%
2025-03-07	13.15	13.53	13.09	13.22	12.94	qfq	51,280,200	683,889,423	0.15%
2025-03-06	12.60	13.22	12.59	13.20	12.92	qfq	62,392,775	811,487,369	5.52%
2025-03-05	12.64	12.67	12.42	12.51	12.24	qfq	16,206,754	202,616,704	-1.34%
2025-03-04	12.56	12.70	12.50	12.68	12.41	qfq	14,935,374	188,601,093	0.63%
2025-03-03	12.43	12.76	12.40	12.60	12.33	qfq	24,390,000	307,787,507	1.37%
2025-02-28	12.82	12.86	12.39	12.43	12.16	qfq	31,002,600	390,475,354	-3.64%
2025-02-27	12.77	13.07	12.67	12.90	12.62	qfq	34,788,365	448,085,486	0.62%
2025-02-26	12.65	12.89	12.57	12.82	12.54	qfq	25,605,346	326,318,761	1.50%
2025-02-25	12.68	12.81	12.55	12.63	12.36	qfq	24,258,693	307,610,660	-1.41%
2025-02-24	13.10	13.14	12.75	12.81	12.53	qfq	38,332,774	493,891,659	-1.99%
2025-02-21	12.98	13.11	12.78	13.07	12.79	qfq	31,887,582	413,334,867	0.77%
2025-02-20	12.96	13.05	12.81	12.97	12.69	qfq	24,171,598	312,723,488	0.23%
2025-02-19	12.64	12.95	12.62	12.94	12.66	qfq	25,096,351	322,539,733	2.29%
2025-02-18	12.94	13.04	12.61	12.65	12.38	qfq	25,967,094	333,671,316	-3.07%
2025-02-17	12.93	13.34	12.89	13.05	12.77	qfq	42,178,575	552,647,357	1.32%
2025-02-14	12.75	12.96	12.73	12.88	12.60	qfq	22,062,095	283,606,390	0.78%
2025-02-13	12.90	13.31	12.78	12.78	12.51	qfq	32,230,389	419,074,761	-1.16%
2025-02-12	12.81	12.93	12.67	12.93	12.65	qfq	22,558,400	288,552,004	0.54%
2025-02-11	12.98	12.99	12.73	12.86	12.58	qfq	19,170,800	245,482,330	-1.00%
2025-02-10	12.88	13.06	12.82	12.99	12.71	qfq	30,484,250	394,536,967	0.85%
2025-02-07	12.66	13.07	12.63	12.88	12.60	qfq	41,066,981	530,844,700	1.50%
2025-02-06	12.38	12.73	12.36	12.69	12.42	qfq	27,258,722	343,511,487	2.09%
2025-02-05	12.47	12.64	12.36	12.43	12.16	qfq	17,052,726	212,415,810	0.65%
2025-01-27	12.43	12.53	12.34	12.35	12.08	qfq	17,261,548	214,391,721	-0.40%
2025-01-24	12.34	12.48	12.28	12.40	12.13	qfq	19,616,656	242,974,364	0.49%
2025-01-23	12.56	12.67	12.33	12.34	12.07	qfq	23,794,165	297,515,757	-0.80%
2025-01-22	12.41	12.51	12.34	12.44	12.17	qfq	19,820,131	245,871,650	-0.40%
2025-01-21	12.61	12.66	12.24	12.49	12.22	qfq	29,477,763	365,887,458	-0.95%
2025-01-20	12.33	12.74	12.31	12.61	12.34	qfq	46,824,203	585,572,437	3.45%
2025-01-17	11.80	12.50	11.79	12.19	11.93	qfq	47,557,047	581,213,809	3.31%
2025-01-16	11.83	12.03	11.72	11.80	11.55	qfq	19,232,000	228,249,263	0.25%
2025-01-15	11.92	12.02	11.74	11.77	11.52	qfq	16,788,560	198,620,121	-1.51%
2025-01-14	11.57	12.00	11.51	11.95	11.69	qfq	27,517,175	324,023,197	3.55%
2025-01-13	11.45	11.63	11.41	11.54	11.29	qfq	13,026,400	150,204,086	0.52%
2025-01-10	11.70	11.88	11.48	11.48	11.23	qfq	17,289,300	201,875,676	-1.96%
2025-01-09	11.72	11.83	11.65	11.71	11.46	qfq	12,824,800	150,556,832	-0.43%
2025-01-08	11.86	11.90	11.50	11.76	11.51	qfq	22,506,878	263,492,538	-1.09%
2025-01-07	11.84	11.92	11.75	11.89	11.63	qfq	14,112,300	167,129,163	0.42%
2025-01-06	11.95	12.04	11.72	11.84	11.59	qfq	19,707,900	233,796,023	-0.75%
2025-01-03	12.24	12.29	11.90	11.93	11.67	qfq	22,346,497	269,909,529	-1.97%
2025-01-02	12.41	12.56	12.04	12.17	11.91	qfq	24,988,108	308,458,494	-2.09%
2024-12-31	12.88	12.93	12.42	12.43	12.16	qfq	24,942,197	314,432,503	-3.49%
2024-12-30	12.72	12.98	12.60	12.88	12.60	qfq	22,376,598	287,875,514	0.94%
2024-12-27	12.74	12.91	12.70	12.76	12.49	qfq	17,652,024	226,276,021	0.16%
2024-12-26	12.66	12.77	12.64	12.74	12.47	qfq	11,487,700	146,229,802	0.63%
2024-12-25	12.81	12.84	12.60	12.66	12.39	qfq	15,754,751	199,787,867	-1.17%
2024-12-24	12.78	13.04	12.71	12.81	12.53	qfq	22,918,477	294,821,243	0.95%
2024-12-23	12.82	12.95	12.67	12.69	12.42	qfq	22,077,271	282,528,957	-1.01%
2024-12-20	12.90	12.99	12.75	12.82	12.54	qfq	25,527,221	327,767,877	-0.70%
2024-12-19	12.65	12.95	12.58	12.91	12.63	qfq	21,722,639	278,328,498	1.10%
2024-12-18	12.83	12.98	12.76	12.77	12.50	qfq	24,611,232	316,483,587	-0.62%
2024-12-17	13.28	13.30	12.82	12.85	12.57	qfq	42,514,011	551,159,560	-3.75%
2024-12-16	13.19	13.60	13.12	13.35	13.06	qfq	50,306,143	670,509,119	1.21%
2024-12-13	13.36	13.67	13.11	13.19	12.91	qfq	49,799,795	660,411,442	-1.93%
2024-12-12	13.37	13.45	13.16	13.45	13.16	qfq	29,572,194	393,568,973	1.13%
2024-12-11	13.25	13.34	13.15	13.30	13.01	qfq	25,543,496	338,697,324	0.38%
2024-12-10	13.55	13.68	13.21	13.25	12.97	qfq	58,650,222	791,501,061	1.61%
2024-12-09	13.23	13.27	12.92	13.04	12.76	qfq	30,728,900	402,051,878	-1.21%
2024-12-06	13.15	13.34	13.02	13.20	12.92	qfq	33,199,134	437,626,992	0.38%
2024-12-05	13.09	13.26	13.07	13.15	12.87	qfq	24,610,476	323,433,914	-0.15%
2024-12-04	13.36	13.45	13.09	13.17	12.89	qfq	30,344,085	401,058,637	-1.79%
2024-12-03	13.57	13.57	13.28	13.41	13.12	qfq	26,346,274	352,391,951	-0.67%
2024-12-02	13.59	13.69	13.33	13.50	13.21	qfq	35,898,900	484,859,284	-0.07%
2024-11-29	13.30	13.70	13.21	13.51	13.22	qfq	23,184,578	312,269,487	1.58%
2024-11-28	13.43	13.52	13.28	13.30	13.01	qfq	20,531,482	274,898,191	-0.37%
2024-11-27	13.10	13.37	12.90	13.35	13.06	qfq	21,902,771	287,292,500	1.68%
2024-11-26	13.25	13.38	13.11	13.13	12.85	qfq	19,027,124	251,806,734	-1.06%
2024-11-25	13.22	13.36	13.08	13.27	12.99	qfq	22,550,800	298,471,926	0.61%
2024-11-22	13.80	13.86	13.16	13.19	12.91	qfq	29,615,920	399,980,570	-4.21%
2024-11-21	13.81	13.98	13.70	13.77	13.47	qfq	26,082,318	360,838,457	-0.79%
2024-11-20	13.74	14.00	13.68	13.88	13.58	qfq	24,869,537	343,481,768	0.22%
2024-11-19	13.60	13.87	13.50	13.85	13.55	qfq	22,144,365	304,185,981	1.84%
2024-11-18	14.01	14.13	13.50	13.60	13.31	qfq	28,190,324	388,600,517	-2.86%
2024-11-15	14.52	14.66	13.97	14.00	13.70	qfq	36,616,422	523,110,758	-4.89%
2024-11-14	14.93	15.18	14.65	14.72	14.40	qfq	38,844,630	578,456,671	-1.41%
2024-11-13	15.11	15.11	14.61	14.93	14.61	qfq	41,459,700	614,723,371	-1.39%
2024-11-12	15.02	15.58	14.96	15.14	14.81	qfq	68,247,083	1,039,612,034	0.80%
2024-11-11	14.76	15.02	14.70	15.02	14.70	qfq	41,060,737	611,544,720	1.01%
2024-11-08	15.23	15.35	14.83	14.87	14.55	qfq	41,123,614	617,027,782	-1.33%
2024-11-07	14.79	15.08	14.61	15.07	14.75	qfq	36,715,209	548,755,419	2.03%
2024-11-06	14.65	14.99	14.52	14.77	14.45	qfq	49,284,076	728,867,620	0.82%
2024-11-05	14.14	14.77	13.91	14.65	14.34	qfq	49,966,600	723,573,952	3.83%
2024-11-04	13.70	14.28	13.69	14.11	13.81	qfq	32,196,835	450,644,210	4.60%
2024-11-01	13.77	13.85	13.45	13.49	13.20	qfq	27,382,896	372,379,171	-2.18%
2024-10-31	13.93	14.00	13.67	13.79	13.49	qfq	32,235,978	444,848,230	-0.43%
2024-10-30	14.33	14.43	13.84	13.85	13.55	qfq	31,231,632	439,644,627	-3.55%
2024-10-29	14.97	14.98	14.29	14.36	14.05	qfq	29,209,724	425,417,072	-3.23%
2024-10-28	14.76	14.89	14.65	14.84	14.52	qfq	26,801,614	395,326,210	0.54%
2024-10-25	14.66	14.86	14.45	14.76	14.44	qfq	26,823,371	393,263,224	0.68%
2024-10-24	14.75	14.90	14.55	14.66	14.35	qfq	17,682,444	259,845,122	-1.01%
2024-10-23	15.03	15.30	14.77	14.81	14.49	qfq	29,281,402	437,899,466	-1.07%
2024-10-22	14.80	15.06	14.61	14.97	14.65	qfq	25,202,624	373,998,589	0.81%
2024-10-21	14.80	15.14	14.51	14.85	14.53	qfq	34,663,698	515,185,074	0.68%
2024-10-18	14.25	15.30	13.96	14.75	14.43	qfq	43,556,393	633,801,647	3.07%
2024-10-17	14.38	14.60	14.20	14.31	14.00	qfq	28,317,100	409,712,495	-0.07%
2024-10-16	14.02	14.47	14.00	14.32	14.01	qfq	18,167,865	257,935,346	0.70%
2024-10-15	14.60	14.80	14.22	14.22	13.91	qfq	26,681,139	386,641,395	-2.54%
2024-10-14	14.07	14.68	14.03	14.59	14.28	qfq	31,846,538	458,455,648	4.59%
2024-10-11	14.80	14.98	13.79	13.95	13.65	qfq	38,462,401	546,799,737	-6.69%
2024-10-10	14.71	15.50	14.66	14.95	14.63	qfq	40,981,977	619,674,383	2.33%
2024-10-09	15.82	16.14	14.61	14.61	14.30	qfq	63,209,224	969,923,922	-12.20%
2024-10-08	18.00	18.00	15.56	16.64	16.28	qfq	106,160,221	1,749,013,722	10.64%
2024-09-30	13.99	15.22	13.60	15.04	14.72	qfq	72,947,312	1,050,237,039	15.16%
2024-09-27	12.58	13.60	12.35	13.06	12.78	qfq	56,535,865	727,348,914	8.38%
2024-09-26	11.20	12.05	11.18	12.05	11.79	qfq	29,334,557	343,272,783	6.92%
2024-09-25	11.45	11.55	11.20	11.27	11.03	qfq	27,244,741	309,492,632	-0.44%
2024-09-24	10.51	11.36	10.43	11.32	11.08	qfq	32,251,453	353,726,538	8.64%
2024-09-23	10.55	10.62	10.38	10.42	10.20	qfq	10,175,759	106,626,310	-1.04%
2024-09-20	10.63	10.65	10.36	10.53	10.30	qfq	11,508,000	120,644,142	-1.40%
2024-09-19	10.41	10.84	10.27	10.68	10.45	qfq	14,842,837	157,586,628	3.59%
2024-09-18	10.30	10.36	10.16	10.31	10.09	qfq	8,366,615	85,773,426	-0.10%
2024-09-13	10.47	10.50	10.30	10.32	10.10	qfq	6,032,900	62,693,677	-1.43%
2024-09-12	10.45	10.63	10.40	10.47	10.25	qfq	9,663,666	101,886,245	0.10%
2024-09-11	10.23	10.52	10.20	10.46	10.24	qfq	13,074,016	136,236,154	1.85%
2024-09-10	10.43	10.47	10.13	10.27	10.05	qfq	13,754,310	140,984,940	-1.25%
2024-09-09	10.30	10.56	10.30	10.40	10.18	qfq	12,861,951	134,293,270	0.10%
2024-09-06	10.60	10.68	10.37	10.39	10.17	qfq	12,212,355	128,241,060	-1.61%
2024-09-05	10.45	10.76	10.42	10.56	10.33	qfq	15,296,540	161,826,639	1.44%
2024-09-04	10.30	10.55	10.26	10.41	10.19	qfq	14,276,453	149,168,247	0.39%
2024-09-03	10.19	10.43	10.16	10.37	10.15	qfq	15,646,553	161,495,143	1.27%
2024-09-02	10.68	10.85	10.20	10.24	10.02	qfq	32,218,214	339,070,438	-2.29%
2024-08-30	10.45	10.85	10.31	10.48	10.25	qfq	26,636,540	283,610,756	0.38%
2024-08-29	10.34	10.57	10.26	10.44	10.22	qfq	15,207,386	158,819,935	0.48%
2024-08-28	10.95	10.99	10.35	10.39	10.17	qfq	21,772,380	228,420,133	-4.24%
2024-08-27	10.71	11.02	10.64	10.85	10.62	qfq	23,115,152	250,708,461	1.12%
2024-08-26	10.89	10.98	10.52	10.73	10.50	qfq	14,300,900	152,324,455	-0.46%
2024-08-23	10.75	10.89	10.68	10.78	10.55	qfq	5,868,400	63,099,403	0.56%
2024-08-22	10.93	10.96	10.71	10.72	10.49	qfq	7,202,000	77,864,373	-1.92%
2024-08-21	10.94	11.08	10.89	10.93	10.70	qfq	5,450,166	59,766,222	-0.27%
2024-08-20	11.24	11.31	10.95	10.96	10.72	qfq	9,990,709	110,799,328	-2.75%
2024-08-19	11.24	11.45	11.21	11.27	11.03	qfq	7,727,909	87,536,841	0.00%
2024-08-16	11.42	11.48	11.19	11.27	11.03	qfq	13,486,900	152,085,978	-1.74%
2024-08-15	11.50	11.68	11.35	11.47	11.22	qfq	11,150,291	128,038,804	-0.43%
2024-08-14	11.78	11.78	11.50	11.52	11.27	qfq	9,074,800	105,262,247	-2.29%
2024-08-13	11.85	11.88	11.60	11.79	11.54	qfq	12,434,400	145,763,798	-1.09%
2024-08-12	11.70	12.08	11.65	11.92	11.66	qfq	20,930,500	249,690,972	2.76%
2024-08-09	11.69	11.81	11.46	11.60	11.35	qfq	11,214,400	130,096,553	-0.68%
2024-08-08	11.82	11.87	11.59	11.68	11.43	qfq	10,023,000	117,363,410	-1.18%
2024-08-07	11.67	11.96	11.60	11.82	11.57	qfq	12,192,100	143,849,623	1.03%
2024-08-06	11.69	11.82	11.58	11.70	11.45	qfq	14,342,876	167,745,165	1.12%
2024-08-05	11.71	12.15	11.57	11.57	11.32	qfq	18,730,227	221,752,524	-1.20%
2024-08-02	11.62	11.84	11.55	11.71	11.46	qfq	12,678,547	148,797,471	0.26%
2024-08-01	11.55	11.87	11.48	11.68	11.43	qfq	17,627,624	206,553,299	1.39%
2024-07-31	10.88	11.54	10.76	11.52	11.27	qfq	21,222,613	239,800,382	5.79%
2024-07-30	10.78	10.90	10.72	10.89	10.66	qfq	5,408,000	58,526,912	0.55%
2024-07-29	11.08	11.10	10.78	10.83	10.60	qfq	8,172,500	88,997,645	-2.17%
2024-07-26	10.60	11.08	10.60	11.07	10.83	qfq	11,602,989	126,801,521	4.53%
2024-07-25	10.66	10.81	10.57	10.59	10.36	qfq	8,549,292	91,124,862	-1.30%
2024-07-24	10.98	11.05	10.69	10.73	10.50	qfq	10,033,900	108,600,435	-2.28%
2024-07-23	11.22	11.38	10.97	10.98	10.74	qfq	9,489,487	105,879,808	-2.31%
2024-07-22	11.14	11.41	11.09	11.24	11.00	qfq	13,028,759	146,902,591	1.35%
2024-07-19	11.22	11.29	11.07	11.09	10.85	qfq	15,566,348	173,841,871	-2.03%
2024-07-18	11.21	11.39	11.00	11.32	11.08	qfq	12,952,200	145,322,048	-0.35%
2024-07-17	11.21	11.49	11.09	11.36	11.12	qfq	17,995,500	204,175,178	2.16%
2024-07-16	11.28	11.37	11.07	11.12	10.88	qfq	15,602,939	174,169,185	-1.59%
2024-07-15	11.64	11.70	11.22	11.30	11.06	qfq	25,539,604	289,938,117	-3.91%
2024-07-12	11.77	12.02	11.66	11.76	11.51	qfq	20,963,041	248,148,202	-1.34%
2024-07-11	12.08	12.15	11.76	11.92	11.66	qfq	44,033,111	524,583,624	1.36%
2024-07-10	11.20	11.88	11.20	11.76	11.51	qfq	43,998,003	512,433,315	4.35%
2024-07-09	10.93	11.35	10.86	11.27	11.03	qfq	32,300,632	359,276,315	2.92%
2024-07-08	11.19	11.35	10.90	10.95	10.71	qfq	31,209,151	344,315,640	-2.93%
2024-07-05	11.00	11.49	10.81	11.28	11.04	qfq	81,272,459	898,797,818	8.46%
2024-07-04	10.19	10.50	10.07	10.40	10.18	qfq	46,668,891	482,524,350	6.23%
2024-07-03	9.57	10.03	9.49	9.79	9.58	qfq	30,882,824	301,537,232	2.62%
2024-07-02	9.88	9.89	9.48	9.54	9.34	qfq	33,701,827	323,544,749	-3.54%
2024-07-01	10.10	10.22	9.85	9.89	9.68	qfq	19,243,956	191,217,137	-1.69%
2024-06-28	10.32	10.51	10.05	10.06	9.84	qfq	22,149,906	227,522,264	-4.37%
2024-06-27	10.69	10.76	10.43	10.52	10.29	qfq	10,441,460	110,411,871	-1.96%
2024-06-26	10.40	10.85	10.32	10.73	10.50	qfq	9,726,619	102,651,120	3.07%
2024-06-25	10.65	10.74	10.39	10.41	10.19	qfq	10,567,470	111,753,020	-2.16%
2024-06-24	10.83	10.87	10.59	10.64	10.41	qfq	11,152,900	119,500,666	-2.21%
2024-06-21	11.07	11.07	10.86	10.88	10.65	qfq	10,501,705	114,873,884	-1.72%
2024-06-20	11.10	11.22	11.02	11.07	10.83	qfq	15,238,280	169,801,096	-0.27%
2024-06-19	11.26	11.27	11.09	11.10	10.86	qfq	9,050,413	100,920,013	-1.33%
2024-06-18	11.24	11.32	11.16	11.25	11.01	qfq	8,915,869	100,277,787	0.36%
2024-06-17	11.15	11.26	11.06	11.21	10.97	qfq	14,615,800	163,418,667	0.18%
2024-06-14	11.10	11.28	10.95	11.19	10.95	qfq	21,986,630	244,356,400	0.27%
2024-06-13	11.33	11.37	11.08	11.16	10.92	qfq	16,190,203	180,501,809	-1.67%
2024-06-12	11.46	11.52	11.34	11.35	11.11	qfq	14,173,429	162,199,062	-0.96%
2024-06-11	11.28	11.51	11.15	11.46	11.21	qfq	8,987,957	101,996,617	1.42%
2024-06-07	11.20	11.37	11.14	11.30	11.06	qfq	10,844,500	122,091,683	1.89%
2024-06-06	11.33	11.39	11.06	11.09	10.85	qfq	14,879,870	166,851,558	-2.20%
2024-06-05	11.30	11.42	11.25	11.34	11.10	qfq	8,827,391	100,242,125	0.18%
2024-06-04	11.23	11.36	11.12	11.32	11.08	qfq	14,326,498	160,833,821	0.44%
2024-06-03	11.42	11.45	11.17	11.27	11.03	qfq	11,859,739	133,632,854	-1.23%
2024-05-31	11.40	11.60	11.39	11.41	11.16	qfq	8,701,512	99,850,369	0.00%
2024-05-30	11.45	11.54	11.31	11.41	11.16	qfq	9,334,661	106,541,389	-0.17%
2024-05-29	11.48	11.67	11.38	11.43	11.18	qfq	9,552,196	109,839,942	-0.70%
2024-05-28	11.78	11.86	11.48	11.51	11.26	qfq	11,196,370	130,587,047	-2.87%
2024-05-27	11.73	11.89	11.41	11.85	11.60	qfq	13,799,313	160,289,161	1.98%
2024-05-24	11.80	11.90	11.59	11.62	11.37	qfq	12,571,325	147,313,729	-1.78%
2024-05-23	12.14	12.14	11.83	11.83	11.48	qfq	10,919,380	130,514,491	-2.55%
2024-05-22	12.02	12.15	11.96	12.14	11.78	qfq	9,439,273	113,776,841	1.08%
2024-05-21	12.30	12.35	12.00	12.01	11.65	qfq	15,005,449	181,695,109	-2.99%
2024-05-20	12.29	12.60	12.27	12.38	12.01	qfq	18,577,274	231,593,646	1.14%
2024-05-17	12.12	12.28	12.06	12.24	11.88	qfq	14,954,992	181,941,600	0.99%
2024-05-16	12.19	12.25	12.07	12.12	11.76	qfq	8,286,950	100,828,435	-0.16%
2024-05-15	12.45	12.47	12.11	12.14	11.78	qfq	12,333,735	151,059,107	-2.33%
2024-05-14	12.56	12.60	12.39	12.43	12.06	qfq	8,993,318	112,049,882	-0.40%
2024-05-13	12.58	12.70	12.41	12.48	12.11	qfq	9,773,800	122,489,410	-0.64%
2024-05-10	12.80	12.86	12.50	12.56	12.19	qfq	12,981,791	163,561,102	-1.49%
2024-05-09	12.74	13.00	12.71	12.75	12.37	qfq	16,240,379	208,791,243	-0.08%
2024-05-08	13.11	13.11	12.76	12.76	12.38	qfq	11,078,900	142,661,975	-3.04%
2024-05-07	12.90	13.24	12.83	13.16	12.77	qfq	19,223,100	251,324,669	2.41%
2024-05-06	12.81	13.04	12.79	12.85	12.47	qfq	18,606,933	239,851,792	2.15%
2024-04-30	13.00	13.00	12.57	12.58	12.21	qfq	18,098,552	229,990,421	-2.86%
2024-04-29	12.45	13.07	12.40	12.95	12.57	qfq	29,757,988	381,683,582	4.10%
2024-04-26	12.04	12.49	12.04	12.44	12.07	qfq	19,495,445	240,648,244	2.56%
2024-04-25	12.38	12.48	12.08	12.13	11.77	qfq	18,863,261	230,640,845	-3.12%
2024-04-24	12.34	12.57	12.18	12.52	12.15	qfq	17,832,147	221,394,111	1.46%
2024-04-23	11.82	12.49	11.82	12.34	11.97	qfq	28,399,295	348,706,026	3.52%
2024-04-22	11.90	12.21	11.72	11.92	11.57	qfq	25,355,080	303,777,891	1.45%
2024-04-19	11.80	11.85	11.39	11.75	11.40	qfq	45,685,179	530,474,803	-3.37%
2024-04-18	12.00	12.30	11.89	12.16	11.80	qfq	21,645,130	261,885,206	0.50%
2024-04-17	11.79	12.10	11.76	12.10	11.74	qfq	20,319,625	243,852,474	4.31%
2024-04-16	11.90	12.12	11.55	11.60	11.26	qfq	25,224,520	299,133,622	-3.65%
2024-04-15	11.58	12.13	11.51	12.04	11.68	qfq	34,493,094	408,906,180	4.33%
2024-04-12	11.91	11.98	11.53	11.54	11.20	qfq	29,764,121	347,546,220	-3.83%
2024-04-11	12.10	12.35	12.00	12.00	11.64	qfq	23,992,209	291,923,219	-1.15%
2024-04-10	12.50	12.51	12.03	12.14	11.78	qfq	26,348,644	321,498,186	-3.27%
2024-04-09	12.50	12.72	12.43	12.55	12.18	qfq	19,178,683	241,474,784	-0.24%
2024-04-08	13.20	13.25	12.50	12.58	12.21	qfq	36,024,547	457,262,913	-5.48%
2024-04-03	13.14	13.50	12.98	13.31	12.91	qfq	33,858,968	449,681,354	0.60%
2024-04-02	13.33	13.88	13.19	13.23	12.84	qfq	47,200,971	637,977,430	0.46%
2024-04-01	12.78	13.20	12.70	13.17	12.78	qfq	22,950,077	299,561,996	3.05%
2024-03-29	12.54	12.98	12.47	12.78	12.40	qfq	19,226,728	244,990,736	1.43%
2024-03-28	12.14	12.79	12.13	12.60	12.23	qfq	22,418,670	281,154,764	3.11%
2024-03-27	13.10	13.16	12.20	12.22	11.86	qfq	26,831,080	337,581,713	-6.65%
2024-03-26	12.51	13.31	12.51	13.09	12.70	qfq	32,911,879	427,909,237	4.47%
2024-03-25	12.74	12.94	12.51	12.53	12.16	qfq	19,886,791	252,276,114	-1.73%
2024-03-22	13.22	13.29	12.75	12.75	12.37	qfq	21,812,636	282,739,644	-4.06%
2024-03-21	13.39	13.65	13.24	13.29	12.90	qfq	21,224,491	284,127,101	0.30%
2024-03-20	13.00	13.36	12.99	13.25	12.86	qfq	20,744,538	274,072,057	1.69%
2024-03-19	13.20	13.48	13.02	13.03	12.64	qfq	19,288,688	255,021,027	-1.59%
2024-03-18	13.18	13.25	12.84	13.24	12.85	qfq	23,327,384	304,207,490	1.22%
2024-03-15	13.18	13.18	12.75	13.08	12.69	qfq	21,387,575	276,785,121	-0.76%
2024-03-14	12.88	13.36	12.88	13.18	12.79	qfq	32,897,408	433,050,239	2.73%
2024-03-13	12.90	12.91	12.65	12.83	12.45	qfq	16,158,045	206,565,320	-0.54%
2024-03-12	12.70	12.90	12.57	12.90	12.52	qfq	20,160,607	257,367,915	1.82%
2024-03-11	12.30	12.68	12.21	12.67	12.29	qfq	17,143,689	213,379,780	3.01%
2024-03-08	12.30	12.44	12.17	12.30	11.93	qfq	14,987,238	183,964,948	-0.24%
2024-03-07	12.66	12.82	12.33	12.33	11.96	qfq	18,401,011	231,084,842	-2.84%
2024-03-06	12.76	12.86	12.52	12.69	12.31	qfq	24,727,889	313,453,469	-1.70%
2024-03-05	13.02	13.05	12.65	12.91	12.53	qfq	28,439,462	365,492,797	-1.90%
2024-03-04	13.27	13.41	13.03	13.16	12.77	qfq	22,859,533	301,302,668	0.15%
2024-03-01	13.18	13.29	12.97	13.14	12.75	qfq	18,043,720	236,019,724	-0.30%
2024-02-29	12.73	13.18	12.73	13.18	12.79	qfq	24,056,535	312,400,583	2.97%
2024-02-28	13.14	13.54	12.80	12.80	12.42	qfq	36,609,326	484,538,405	-2.59%
2024-02-27	12.99	13.14	12.73	13.14	12.75	qfq	28,044,061	362,559,475	0.69%
2024-02-26	13.21	13.38	12.87	13.05	12.66	qfq	23,029,039	300,647,005	-1.06%
2024-02-23	13.20	13.25	12.87	13.19	12.80	qfq	18,690,383	243,613,351	-0.08%
2024-02-22	13.02	13.34	12.95	13.20	12.81	qfq	18,728,043	245,661,931	0.46%
2024-02-21	12.99	13.46	12.74	13.14	12.75	qfq	22,621,421	297,457,755	0.38%
2024-02-20	13.18	13.38	12.84	13.09	12.70	qfq	22,408,455	292,101,069	-0.38%
2024-02-19	13.65	13.70	12.82	13.14	12.75	qfq	34,720,308	459,060,489	-1.87%
2024-02-08	13.50	14.29	13.26	13.39	12.99	qfq	40,816,101	565,903,708	-1.83%
2024-02-07	13.13	13.90	13.02	13.64	13.23	qfq	47,485,824	641,398,006	3.81%
2024-02-06	11.43	13.19	11.34	13.14	12.75	qfq	39,328,059	491,313,411	13.57%
2024-02-05	10.94	12.00	10.70	11.57	11.23	qfq	34,984,013	395,492,229	4.33%
2024-02-02	11.49	11.55	10.62	11.09	10.76	qfq	19,376,854	214,886,066	-2.46%
2024-02-01	11.69	11.80	11.34	11.37	11.03	qfq	18,746,404	216,470,372	-3.15%
2024-01-31	11.76	11.96	11.56	11.74	11.39	qfq	17,682,800	208,385,758	0.17%
2024-01-30	12.03	12.25	11.69	11.72	11.37	qfq	15,924,671	190,063,826	-2.98%
2024-01-29	12.58	12.60	12.06	12.08	11.72	qfq	21,062,857	258,592,554	-3.97%
2024-01-26	13.19	13.30	12.51	12.58	12.21	qfq	30,789,094	393,075,489	-6.47%
2024-01-25	12.78	13.47	12.70	13.45	13.05	qfq	51,537,696	677,222,087	4.75%
2024-01-24	12.02	12.86	11.92	12.84	12.46	qfq	62,977,443	784,195,858	9.93%
2024-01-23	11.71	11.82	11.41	11.68	11.33	qfq	37,648,974	438,233,292	1.13%
2024-01-22	11.45	12.01	11.31	11.55	11.21	qfq	57,343,693	671,310,580	2.12%
2024-01-19	11.42	11.80	11.30	11.31	10.97	qfq	31,235,548	358,348,016	-0.35%
2024-01-18	11.50	11.62	10.60	11.35	11.01	qfq	68,616,752	759,614,458	-4.62%
2024-01-17	12.32	12.45	11.89	11.90	11.55	qfq	19,270,491	232,554,853	-3.25%
2024-01-16	12.72	12.74	12.17	12.30	11.93	qfq	24,757,828	305,431,610	-3.45%
2024-01-15	13.13	13.20	12.72	12.74	12.36	qfq	16,588,894	213,154,776	-2.97%
2024-01-12	13.45	13.54	13.13	13.13	12.74	qfq	11,853,901	157,563,796	-2.74%
2024-01-11	13.66	13.71	13.45	13.50	13.10	qfq	12,361,600	167,642,055	-0.81%
2024-01-10	13.67	13.77	13.42	13.61	13.21	qfq	6,839,114	93,041,982	-0.66%
2024-01-09	13.60	13.85	13.51	13.70	13.29	qfq	7,696,033	105,333,941	0.88%
2024-01-08	13.97	13.97	13.56	13.58	13.18	qfq	7,515,275	103,153,120	-3.07%
2024-01-05	14.04	14.18	13.94	14.01	13.59	qfq	7,267,475	102,197,083	-0.14%
2024-01-04	14.06	14.16	13.92	14.03	13.61	qfq	7,829,259	109,752,269	-0.07%
2024-01-03	14.11	14.28	13.93	14.04	13.62	qfq	7,037,300	99,121,658	0.07%
2024-01-02	14.25	14.28	13.94	14.03	13.61	qfq	8,591,937	121,270,547	-1.20%
2023-12-29	14.12	14.36	14.06	14.20	13.78	qfq	10,475,537	149,064,332	1.36%
2023-12-28	13.61	14.10	13.54	14.01	13.59	qfq	12,705,880	176,475,416	2.56%
2023-12-27	13.81	13.91	13.62	13.66	13.25	qfq	10,329,884	141,578,941	-1.23%
2023-12-26	13.88	14.02	13.72	13.83	13.42	qfq	6,559,235	90,625,823	-0.65%
2023-12-25	14.00	14.11	13.89	13.92	13.51	qfq	5,795,500	81,086,233	-0.36%
2023-12-22	14.17	14.23	13.92	13.97	13.55	qfq	10,075,482	141,323,164	-1.41%
2023-12-21	14.13	14.30	14.00	14.17	13.75	qfq	8,002,164	113,350,280	-0.07%
2023-12-20	14.34	14.37	14.09	14.18	13.76	qfq	9,074,053	128,794,180	-1.05%
2023-12-19	14.28	14.42	14.26	14.33	13.90	qfq	8,681,000	124,486,187	0.00%
2023-12-18	14.46	14.56	14.30	14.33	13.90	qfq	11,764,300	169,434,207	-1.51%
2023-12-15	15.05	15.10	14.51	14.55	14.12	qfq	17,054,678	250,457,472	-3.06%
2023-12-14	15.13	15.23	15.00	15.01	14.56	qfq	5,678,929	85,758,293	-0.33%
2023-12-13	15.38	15.39	15.05	15.06	14.61	qfq	7,496,549	113,528,006	-2.33%
2023-12-12	15.38	15.70	15.25	15.42	14.96	qfq	10,137,726	156,649,630	0.72%
2023-12-11	15.04	15.48	14.85	15.31	14.86	qfq	14,064,411	214,440,794	1.46%
2023-12-08	15.09	15.22	15.06	15.09	14.64	qfq	11,973,340	181,109,144	-0.07%
2023-12-07	15.28	15.31	15.00	15.10	14.65	qfq	8,515,395	128,752,202	-1.50%
2023-12-06	15.33	15.60	15.32	15.33	14.87	qfq	9,952,630	153,562,080	-0.33%
2023-12-05	15.77	15.86	15.38	15.38	14.92	qfq	7,935,250	124,144,596	-2.97%
2023-12-04	15.97	16.02	15.82	15.85	15.38	qfq	7,262,520	115,499,047	-0.38%
2023-12-01	15.79	16.00	15.70	15.91	15.44	qfq	6,173,169	97,740,258	0.76%
2023-11-30	15.96	16.02	15.68	15.79	15.32	qfq	6,069,967	96,121,729	-0.88%
2023-11-29	15.99	15.99	15.79	15.93	15.46	qfq	6,155,326	97,760,591	-0.56%
2023-11-28	15.86	16.02	15.74	16.02	15.54	qfq	8,329,233	132,349,529	0.50%
2023-11-27	15.78	15.99	15.71	15.94	15.47	qfq	9,774,371	155,033,217	0.89%
2023-11-24	16.07	16.08	15.76	15.80	15.33	qfq	8,764,000	138,804,777	-1.99%
2023-11-23	16.07	16.18	15.68	16.12	15.64	qfq	12,608,840	201,210,469	0.75%
2023-11-22	16.25	16.36	15.99	16.00	15.52	qfq	8,271,900	133,497,935	-1.72%
2023-11-21	16.44	16.59	16.26	16.28	15.80	qfq	8,530,992	140,200,195	-1.39%
2023-11-20	16.51	16.56	16.22	16.51	16.02	qfq	10,177,922	167,054,045	0.12%
2023-11-17	16.94	16.94	16.41	16.49	16.00	qfq	12,340,400	204,393,619	-2.66%
2023-11-16	17.07	17.48	16.90	16.94	16.44	qfq	24,591,357	421,531,803	0.83%
2023-11-15	16.62	16.85	16.43	16.80	16.30	qfq	22,336,591	371,660,636	2.44%
2023-11-14	16.52	16.68	16.29	16.40	15.91	qfq	16,681,226	274,140,113	-0.91%
2023-11-13	16.71	17.27	16.40	16.55	16.06	qfq	43,848,186	736,848,253	0.91%
2023-11-10	16.25	16.64	16.02	16.40	15.91	qfq	45,745,044	750,276,181	1.86%
2023-11-09	15.29	16.51	15.19	16.10	15.62	qfq	69,201,015	1,099,483,868	6.48%
2023-11-08	15.10	15.17	14.98	15.12	14.67	qfq	11,770,879	177,414,175	0.13%
2023-11-07	15.31	15.32	14.81	15.10	14.65	qfq	14,053,900	211,579,901	-1.05%
2023-11-06	15.18	15.31	15.03	15.26	14.81	qfq	16,983,519	257,929,754	1.46%
2023-11-03	15.00	15.19	14.98	15.04	14.59	qfq	10,961,524	165,339,962	0.20%
2023-11-02	15.07	15.18	14.98	15.01	14.56	qfq	8,453,508	127,040,693	-0.40%
2023-11-01	15.20	15.38	15.06	15.07	14.62	qfq	8,181,915	124,114,036	-0.46%
2023-10-31	15.09	15.26	14.99	15.14	14.69	qfq	13,662,395	206,423,417	0.46%
2023-10-30	15.06	15.20	14.90	15.07	14.62	qfq	18,126,795	273,084,800	0.13%
2023-10-27	14.88	15.18	14.82	15.05	14.60	qfq	14,109,100	212,401,523	1.62%
2023-10-26	14.70	14.88	14.56	14.81	14.37	qfq	16,866,353	248,260,069	-0.07%
2023-10-25	15.40	15.70	14.80	14.82	14.38	qfq	31,882,518	478,951,428	-2.63%
2023-10-24	15.41	15.50	14.89	15.22	14.77	qfq	23,988,600	365,015,390	-0.78%
2023-10-23	15.75	15.83	15.23	15.34	14.88	qfq	17,163,634	265,959,758	-2.97%
2023-10-20	16.03	16.06	15.70	15.81	15.34	qfq	11,305,251	178,933,396	-1.37%
2023-10-19	15.82	16.16	15.80	16.03	15.55	qfq	8,315,048	133,235,299	0.82%
2023-10-18	16.36	16.47	15.82	15.90	15.43	qfq	18,807,874	301,040,794	-3.28%
2023-10-17	16.52	16.60	16.08	16.44	15.95	qfq	17,111,594	278,791,107	-1.26%
2023-10-16	16.67	16.86	16.56	16.65	16.16	qfq	14,455,790	241,241,794	-0.72%
2023-10-13	17.11	17.27	15.97	16.77	16.27	qfq	37,914,020	628,319,237	-8.01%
2023-10-12	18.50	18.55	18.15	18.23	17.69	qfq	7,809,076	142,500,256	-1.03%
2023-10-11	18.50	18.64	18.41	18.42	17.87	qfq	6,437,700	119,133,293	-0.11%
2023-10-10	18.76	18.84	18.34	18.44	17.89	qfq	7,544,700	139,399,102	-1.44%
2023-10-09	18.68	18.96	18.63	18.71	18.15	qfq	8,905,571	167,214,993	0.16%
2023-09-28	18.93	19.07	18.67	18.68	18.13	qfq	7,444,867	139,983,497	-1.37%
2023-09-27	18.70	19.18	18.64	18.94	18.38	qfq	9,156,663	174,025,071	1.55%
2023-09-26	18.50	18.76	18.45	18.65	18.10	qfq	4,948,772	92,386,896	0.87%
2023-09-25	18.43	18.54	18.30	18.49	17.94	qfq	5,125,588	94,600,195	0.05%
2023-09-22	18.44	18.60	18.24	18.48	17.93	qfq	9,847,628	181,085,970	0.22%
2023-09-21	18.58	18.68	18.39	18.44	17.89	qfq	3,765,992	69,647,886	-0.32%
2023-09-20	18.40	18.68	18.35	18.50	17.95	qfq	3,850,387	71,464,125	-0.11%
2023-09-19	18.60	18.69	18.28	18.52	17.97	qfq	4,985,829	92,076,586	-0.64%
2023-09-18	18.43	18.86	18.43	18.64	18.09	qfq	5,023,710	93,832,020	0.54%
2023-09-15	18.63	18.72	18.45	18.54	17.99	qfq	5,790,858	107,426,892	-0.48%
2023-09-14	18.80	18.88	18.46	18.63	18.08	qfq	6,669,500	123,914,486	-0.90%
2023-09-13	18.94	19.07	18.76	18.80	18.24	qfq	5,431,926	102,702,774	-0.90%
2023-09-12	18.92	19.03	18.75	18.97	18.41	qfq	5,822,699	110,051,287	0.53%
2023-09-11	18.63	19.00	18.51	18.87	18.31	qfq	6,102,998	114,938,833	1.73%
2023-09-08	18.54	18.75	18.43	18.55	18.00	qfq	4,216,585	78,278,022	-0.48%
2023-09-07	18.84	18.96	18.53	18.64	18.09	qfq	4,782,201	89,297,757	-1.11%
2023-09-06	19.16	19.17	18.75	18.85	18.29	qfq	6,557,142	123,689,480	-1.87%
2023-09-05	19.15	19.27	18.90	19.21	18.64	qfq	5,198,178	99,394,370	0.37%
2023-09-04	19.05	19.39	19.01	19.14	18.57	qfq	7,237,490	138,724,917	0.42%
2023-09-01	19.49	19.65	18.93	19.06	18.49	qfq	8,167,658	156,346,786	-2.01%
2023-08-31	19.62	19.72	19.38	19.45	18.87	qfq	8,359,953	162,734,203	-1.32%
2023-08-30	19.83	19.88	19.51	19.71	19.12	qfq	10,247,300	202,019,183	-0.50%
2023-08-29	19.50	20.10	19.10	19.81	19.22	qfq	18,334,973	358,082,567	0.51%
2023-08-28	20.77	20.99	19.50	19.71	19.12	qfq	18,119,643	362,021,262	-1.55%
2023-08-25	19.92	20.56	19.72	20.02	19.43	qfq	19,031,349	382,358,409	2.14%
2023-08-24	19.38	19.75	19.18	19.60	19.02	qfq	7,808,300	151,988,739	0.67%
2023-08-23	19.15	19.72	19.10	19.47	18.89	qfq	7,779,926	151,271,142	1.30%
2023-08-22	19.90	19.95	19.12	19.22	18.65	qfq	8,323,325	160,685,696	-2.73%
2023-08-21	19.35	20.21	19.29	19.76	19.17	qfq	9,799,001	194,220,588	2.33%
2023-08-18	19.15	19.56	19.00	19.31	18.74	qfq	8,770,854	169,851,488	0.94%
2023-08-17	18.63	19.28	18.41	19.13	18.56	qfq	8,779,004	165,239,665	2.35%
2023-08-16	19.06	19.20	18.66	18.69	18.13	qfq	9,080,142	171,295,480	-2.15%
2023-08-15	19.38	19.40	18.93	19.10	18.53	qfq	9,397,536	179,446,775	-1.29%
2023-08-14	19.36	19.54	18.90	19.35	18.78	qfq	14,185,473	273,328,624	-0.77%
2023-08-11	19.99	20.36	19.45	19.50	18.92	qfq	12,246,107	240,316,544	-2.50%
2023-08-10	20.33	20.34	19.82	20.00	19.41	qfq	6,705,300	134,067,901	-1.72%
2023-08-09	20.69	20.74	20.00	20.35	19.75	qfq	8,992,965	182,977,354	-1.97%
2023-08-08	20.44	21.10	20.40	20.76	20.14	qfq	12,736,279	265,434,660	1.17%
2023-08-07	20.28	20.56	20.15	20.52	19.91	qfq	6,927,101	141,437,561	0.84%
2023-08-04	20.30	20.53	19.90	20.35	19.75	qfq	6,410,509	129,927,858	0.49%
2023-08-03	20.16	20.36	20.11	20.25	19.65	qfq	4,382,741	88,746,058	0.35%
2023-08-02	20.41	20.53	20.03	20.18	19.58	qfq	3,939,394	79,529,393	-1.18%
2023-08-01	20.13	20.48	19.99	20.42	19.81	qfq	6,060,578	123,004,697	1.59%
2023-07-31	20.23	20.47	20.02	20.10	19.50	qfq	5,854,700	118,301,352	-0.74%
2023-07-28	20.08	20.25	19.83	20.25	19.65	qfq	5,017,668	100,969,983	0.85%
2023-07-27	20.21	20.42	19.94	20.08	19.48	qfq	5,348,400	107,680,625	-0.89%
2023-07-26	19.98	20.45	19.88	20.26	19.66	qfq	6,004,160	121,575,961	1.50%
2023-07-25	19.99	20.42	19.82	19.96	19.37	qfq	5,382,219	107,850,301	1.47%
2023-07-24	19.87	20.00	19.60	19.67	19.09	qfq	3,835,900	75,810,599	-1.45%
2023-07-21	19.71	20.27	19.71	19.96	19.37	qfq	6,195,469	124,167,573	0.71%
2023-07-20	19.50	20.00	19.31	19.82	19.23	qfq	8,750,158	172,924,344	2.43%
2023-07-19	19.45	19.68	19.20	19.35	18.78	qfq	2,856,421	55,340,167	-0.46%
2023-07-18	19.78	19.78	19.40	19.44	18.86	qfq	3,800,854	74,092,240	-1.77%
2023-07-17	19.82	19.93	19.60	19.79	19.20	qfq	3,977,686	78,525,706	0.61%