SECURITY DETAIL · RAW DATA

聚光科技300203.SZ

ASZSECNYSTOCK

最近收盘价11.612026-07-17

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）13,508,887

成交额（元）156,711,046

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 1 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-05-15	2025-05-23	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.01	12.02	11.12	11.61	11.61	qfq	13,508,887	156,711,046	-4.21%
2026-07-16	11.90	12.12	11.78	12.12	12.12	qfq	6,213,281	74,355,882	1.17%
2026-07-15	11.88	12.10	11.76	11.98	11.98	qfq	5,724,900	68,301,888	0.84%
2026-07-14	12.05	12.16	11.68	11.88	11.88	qfq	8,306,900	98,548,488	-1.82%
2026-07-13	12.55	12.73	12.01	12.10	12.10	qfq	11,090,771	135,741,054	-4.20%
2026-07-10	12.62	12.99	12.49	12.63	12.63	qfq	9,497,530	121,410,285	0.00%
2026-07-09	12.92	13.15	12.29	12.63	12.63	qfq	14,315,100	180,528,987	-2.24%
2026-07-08	12.99	13.19	12.67	12.92	12.92	qfq	9,387,900	121,272,776	-0.54%
2026-07-07	12.88	13.45	12.64	12.99	12.99	qfq	11,973,884	154,372,527	0.46%
2026-07-06	13.10	13.24	12.66	12.93	12.93	qfq	12,294,401	159,607,232	-1.30%
2026-07-03	13.73	13.73	12.98	13.10	13.10	qfq	15,678,764	206,999,880	-4.03%
2026-07-02	13.90	14.20	13.64	13.65	13.65	qfq	15,340,700	212,248,383	-2.92%
2026-07-01	13.81	14.43	13.75	14.06	14.06	qfq	16,514,299	232,600,319	1.66%
2026-06-30	13.49	14.49	13.39	13.83	13.83	qfq	16,524,881	231,431,114	2.37%
2026-06-29	14.12	14.45	13.26	13.51	13.51	qfq	19,090,200	262,248,920	-3.57%
2026-06-26	13.85	14.95	13.56	14.01	14.01	qfq	18,190,126	259,854,475	0.86%
2026-06-25	14.82	14.82	13.77	13.89	13.89	qfq	15,789,215	223,110,101	-2.59%
2026-06-24	14.73	14.81	13.90	14.26	14.26	qfq	18,698,764	267,923,898	-3.26%
2026-06-23	15.00	15.40	14.69	14.74	14.74	qfq	21,469,000	321,550,072	-1.86%
2026-06-22	13.11	15.45	13.11	15.02	15.02	qfq	37,478,387	536,700,590	15.10%
2026-06-18	13.26	13.38	12.89	13.05	13.05	qfq	12,092,651	158,000,507	-2.39%
2026-06-17	13.60	13.75	13.27	13.37	13.37	qfq	12,359,800	166,566,328	-3.12%
2026-06-16	13.28	14.12	13.04	13.80	13.80	qfq	19,787,893	268,801,958	3.92%
2026-06-15	12.53	13.58	12.50	13.28	13.28	qfq	18,231,946	238,009,285	5.90%
2026-06-12	13.33	13.33	12.53	12.54	12.54	qfq	15,869,800	200,926,369	-3.54%
2026-06-11	12.33	13.10	12.33	13.00	13.00	qfq	16,439,515	209,276,172	4.08%
2026-06-10	12.38	12.69	12.28	12.49	12.49	qfq	8,727,081	108,470,909	-0.32%
2026-06-09	12.40	12.62	12.20	12.53	12.53	qfq	8,657,146	107,692,127	1.95%
2026-06-08	12.49	12.83	12.07	12.29	12.29	qfq	13,412,443	166,967,567	-4.73%
2026-06-05	12.49	13.37	12.33	12.90	12.90	qfq	17,057,955	221,027,321	3.28%
2026-06-04	12.58	12.81	12.38	12.49	12.49	qfq	6,818,824	85,249,762	-1.42%
2026-06-03	12.53	12.88	12.19	12.67	12.67	qfq	12,987,562	162,724,130	0.56%
2026-06-02	12.30	12.86	11.96	12.60	12.60	qfq	15,149,525	187,364,918	2.11%
2026-06-01	12.48	12.55	12.18	12.34	12.34	qfq	11,629,081	144,135,845	-0.88%
2026-05-29	13.56	13.87	12.22	12.45	12.45	qfq	23,569,262	303,323,230	-7.91%
2026-05-28	13.41	13.94	13.11	13.52	13.52	qfq	16,722,228	226,519,110	-0.29%
2026-05-27	14.54	14.55	13.30	13.56	13.56	qfq	31,377,700	431,582,795	-7.19%
2026-05-26	15.00	15.07	14.33	14.61	14.61	qfq	21,291,723	311,162,022	-3.12%
2026-05-25	15.33	15.56	14.90	15.08	15.08	qfq	29,018,968	440,682,239	-0.79%
2026-05-22	15.45	15.78	15.05	15.20	15.20	qfq	39,231,359	599,846,842	-2.63%
2026-05-21	13.68	16.33	13.61	15.61	15.61	qfq	66,420,567	1,021,583,680	14.70%
2026-05-20	13.90	13.90	13.44	13.61	13.61	qfq	9,471,844	128,438,421	-1.73%
2026-05-19	13.33	14.03	13.30	13.85	13.85	qfq	13,995,593	191,633,134	3.67%
2026-05-18	13.41	13.50	13.17	13.36	13.36	qfq	8,697,668	115,801,369	-1.04%
2026-05-15	13.50	13.75	13.31	13.50	13.50	qfq	8,875,861	120,124,065	-0.07%
2026-05-14	13.76	13.79	13.35	13.51	13.51	qfq	9,401,555	127,381,763	-1.89%
2026-05-13	13.96	14.06	13.51	13.77	13.77	qfq	15,708,323	215,090,074	-1.92%
2026-05-12	13.95	14.56	13.87	14.04	14.04	qfq	17,131,563	242,641,735	0.43%
2026-05-11	14.10	14.27	13.91	13.98	13.98	qfq	11,541,821	162,111,567	-1.27%
2026-05-08	14.44	14.44	14.12	14.16	14.16	qfq	10,289,999	146,505,450	-0.42%
2026-05-07	13.69	14.80	13.50	14.22	14.22	qfq	23,248,724	332,936,803	3.87%
2026-05-06	13.85	13.98	13.60	13.69	13.69	qfq	6,987,660	96,083,210	0.66%
2026-04-30	13.63	13.86	13.47	13.60	13.60	qfq	7,619,193	104,047,099	-0.22%
2026-04-29	13.21	13.71	12.97	13.63	13.63	qfq	9,876,756	132,564,239	-1.73%
2026-04-28	13.82	14.16	13.72	13.87	13.87	qfq	7,049,400	97,863,992	0.00%
2026-04-27	13.80	13.97	13.53	13.87	13.87	qfq	7,182,491	98,695,317	-0.36%
2026-04-24	14.51	14.61	13.83	13.92	13.92	qfq	10,878,516	154,126,874	-1.14%
2026-04-23	14.58	14.59	14.00	14.08	14.08	qfq	11,826,574	167,726,195	-3.43%
2026-04-22	14.00	15.01	13.92	14.58	14.58	qfq	22,242,428	323,856,628	3.85%
2026-04-21	13.81	14.42	13.73	14.04	14.04	qfq	10,505,860	148,379,925	1.59%
2026-04-20	13.78	13.99	13.71	13.82	13.82	qfq	5,298,894	73,447,055	0.29%
2026-04-17	13.74	13.90	13.63	13.78	13.78	qfq	4,061,140	55,806,774	-0.07%
2026-04-16	13.99	13.99	13.50	13.79	13.79	qfq	6,774,532	92,914,795	0.44%
2026-04-15	13.78	14.25	13.54	13.73	13.73	qfq	12,349,110	171,128,523	-0.29%
2026-04-14	13.81	14.05	13.61	13.77	13.77	qfq	5,705,918	78,870,810	-0.51%
2026-04-13	13.76	13.84	13.50	13.84	13.84	qfq	3,769,890	51,512,166	0.44%
2026-04-10	13.69	14.08	13.61	13.78	13.78	qfq	6,723,527	93,474,964	1.17%
2026-04-09	13.80	13.80	13.42	13.62	13.62	qfq	6,011,700	81,573,603	-1.52%
2026-04-08	13.59	13.95	13.55	13.83	13.83	qfq	6,241,188	86,032,992	3.91%
2026-04-07	13.25	13.63	13.13	13.31	13.31	qfq	4,710,395	63,012,115	0.53%
2026-04-03	13.38	13.49	13.18	13.24	13.24	qfq	4,007,633	53,396,823	-0.45%
2026-04-02	13.66	13.80	13.15	13.30	13.30	qfq	5,942,911	79,663,777	-2.85%
2026-04-01	13.70	13.73	13.45	13.69	13.69	qfq	3,375,451	45,931,297	2.01%
2026-03-31	13.81	13.88	13.41	13.42	13.42	qfq	4,255,666	57,946,956	-2.26%
2026-03-30	13.43	13.96	13.43	13.73	13.73	qfq	5,244,126	71,957,791	0.73%
2026-03-27	13.27	13.73	13.20	13.63	13.63	qfq	6,264,322	84,361,907	1.79%
2026-03-26	13.62	13.83	13.36	13.39	13.39	qfq	5,702,500	76,938,781	-2.12%
2026-03-25	13.36	13.68	13.33	13.68	13.68	qfq	7,809,828	105,716,455	2.70%
2026-03-24	13.10	13.39	12.89	13.32	13.32	qfq	16,772,851	220,310,236	3.66%
2026-03-23	13.37	13.40	12.66	12.85	12.85	qfq	16,696,982	217,062,159	-5.58%
2026-03-20	14.05	14.11	13.59	13.61	13.61	qfq	6,179,071	85,317,047	-3.13%
2026-03-19	14.17	14.36	13.97	14.05	14.05	qfq	4,883,233	68,668,545	-2.02%
2026-03-18	14.24	14.43	14.15	14.34	14.34	qfq	4,116,216	58,796,144	0.70%
2026-03-17	14.53	14.55	14.22	14.24	14.24	qfq	5,282,392	75,784,395	-2.00%
2026-03-16	14.41	14.60	14.36	14.53	14.53	qfq	4,142,712	59,965,596	0.35%
2026-03-13	14.65	14.81	14.46	14.48	14.48	qfq	7,232,291	105,372,603	-1.83%
2026-03-12	14.92	15.16	14.69	14.75	14.75	qfq	5,894,687	87,828,600	-1.27%
2026-03-11	14.90	15.23	14.86	14.94	14.94	qfq	6,942,783	104,166,592	0.27%
2026-03-10	14.88	15.09	14.88	14.90	14.90	qfq	5,003,588	74,843,581	0.95%
2026-03-09	14.62	14.91	14.28	14.76	14.76	qfq	9,129,396	133,424,099	-0.67%
2026-03-06	14.64	14.97	14.60	14.86	14.86	qfq	4,899,001	72,864,601	0.54%
2026-03-05	15.11	15.16	14.62	14.78	14.78	qfq	6,663,100	98,782,742	-0.61%
2026-03-04	14.84	15.15	14.50	14.87	14.87	qfq	8,102,294	120,355,012	-1.59%
2026-03-03	15.79	15.98	14.99	15.11	15.11	qfq	11,260,672	172,991,208	-3.70%
2026-03-02	16.00	16.25	15.60	15.69	15.69	qfq	9,920,748	156,500,240	-3.27%
2026-02-27	15.91	16.41	15.88	16.22	16.22	qfq	10,956,125	177,909,841	1.00%
2026-02-26	16.00	16.14	15.71	16.06	16.06	qfq	8,795,485	139,748,554	0.50%
2026-02-25	16.12	16.16	15.93	15.98	15.98	qfq	6,296,021	100,755,912	-0.81%
2026-02-24	16.12	16.27	15.93	16.11	16.11	qfq	5,484,104	88,360,935	0.81%
2026-02-13	15.99	16.28	15.84	15.98	15.98	qfq	8,591,310	138,158,080	0.31%
2026-02-12	16.01	16.12	15.83	15.93	15.93	qfq	4,982,410	79,572,367	-0.44%
2026-02-11	15.97	16.21	15.90	16.00	16.00	qfq	4,173,596	67,047,693	0.19%
2026-02-10	16.21	16.32	15.93	15.97	15.97	qfq	7,251,723	116,680,634	-1.05%
2026-02-09	16.06	16.34	15.82	16.14	16.14	qfq	10,286,640	165,632,268	1.45%
2026-02-06	15.15	16.13	15.15	15.91	15.91	qfq	13,676,805	216,367,188	4.40%
2026-02-05	15.20	15.60	15.17	15.24	15.24	qfq	4,620,333	71,022,446	-0.20%
2026-02-04	15.31	15.37	15.16	15.27	15.27	qfq	4,524,234	68,960,320	-0.39%
2026-02-03	15.11	15.42	14.96	15.33	15.33	qfq	6,511,800	99,072,255	1.59%
2026-02-02	15.34	15.49	15.05	15.09	15.09	qfq	8,038,550	122,566,786	-2.27%
2026-01-30	15.16	15.61	14.95	15.44	15.44	qfq	10,908,943	167,369,171	-1.78%
2026-01-29	15.81	15.98	15.57	15.72	15.72	qfq	6,979,743	110,032,197	-1.44%
2026-01-28	16.13	16.30	15.81	15.95	15.95	qfq	6,724,702	107,131,935	-1.30%
2026-01-27	16.38	16.39	15.66	16.16	16.16	qfq	10,073,849	160,773,437	-1.58%
2026-01-26	16.90	16.93	16.13	16.42	16.42	qfq	11,550,726	189,996,849	-2.67%
2026-01-23	16.82	17.15	16.82	16.87	16.87	qfq	9,065,034	153,242,862	-0.18%
2026-01-22	16.57	16.96	16.41	16.90	16.90	qfq	11,104,452	186,636,495	2.05%
2026-01-21	16.27	16.73	16.17	16.56	16.56	qfq	9,211,700	152,137,300	1.04%
2026-01-20	16.46	16.69	16.19	16.39	16.39	qfq	8,313,640	136,332,532	-0.43%
2026-01-19	16.41	16.65	16.30	16.46	16.46	qfq	6,176,215	101,609,099	-0.12%
2026-01-16	16.59	16.62	16.22	16.48	16.48	qfq	9,159,106	149,999,952	0.06%
2026-01-15	16.56	16.65	16.30	16.47	16.47	qfq	10,213,200	167,769,529	-1.20%
2026-01-14	16.28	17.22	16.28	16.67	16.67	qfq	19,400,056	324,172,588	2.58%
2026-01-13	16.80	16.83	16.25	16.25	16.25	qfq	12,412,192	203,878,035	-2.93%
2026-01-12	16.42	16.88	16.36	16.74	16.74	qfq	14,041,053	233,867,159	1.95%
2026-01-09	16.40	16.69	16.27	16.42	16.42	qfq	10,646,640	174,954,579	0.06%
2026-01-08	16.17	16.49	16.16	16.41	16.41	qfq	8,604,783	140,925,505	1.05%
2026-01-07	16.09	16.44	16.02	16.24	16.24	qfq	11,381,500	185,493,697	1.12%
2026-01-06	16.03	16.14	15.91	16.06	16.06	qfq	8,217,566	131,602,881	0.38%
2026-01-05	15.86	16.15	15.85	16.00	16.00	qfq	9,320,810	148,593,054	0.88%
2025-12-31	15.80	15.98	15.65	15.86	15.86	qfq	6,650,537	105,197,931	-0.06%
2025-12-30	16.11	16.14	15.73	15.87	15.87	qfq	8,226,561	130,376,520	-1.37%
2025-12-29	16.40	16.44	15.98	16.09	16.09	qfq	10,094,259	162,665,847	-2.13%
2025-12-26	16.40	16.69	16.29	16.44	16.44	qfq	9,677,665	159,857,599	0.86%
2025-12-25	16.22	16.41	16.02	16.30	16.30	qfq	7,086,801	115,120,518	0.00%
2025-12-24	15.89	16.48	15.89	16.30	16.30	qfq	12,663,682	206,019,536	2.84%
2025-12-23	15.89	16.07	15.79	15.85	15.85	qfq	5,302,500	84,339,667	-0.50%
2025-12-22	15.76	16.16	15.76	15.93	15.93	qfq	8,439,798	135,037,940	0.95%
2025-12-19	15.53	15.95	15.52	15.78	15.78	qfq	8,594,028	135,966,995	1.48%
2025-12-18	15.36	15.78	15.30	15.55	15.55	qfq	9,703,159	151,168,772	1.30%
2025-12-17	15.68	15.70	15.16	15.35	15.35	qfq	10,560,600	161,954,609	-2.10%
2025-12-16	15.70	15.96	15.36	15.68	15.68	qfq	9,571,200	150,133,111	0.13%
2025-12-15	15.68	15.98	15.55	15.66	15.66	qfq	6,019,367	94,975,706	-0.89%
2025-12-12	15.66	15.85	15.51	15.80	15.80	qfq	7,559,481	118,924,732	0.89%
2025-12-11	15.50	15.96	15.36	15.66	15.66	qfq	8,923,270	140,054,248	1.03%
2025-12-10	15.72	15.87	15.37	15.50	15.50	qfq	9,501,440	147,453,276	-2.39%
2025-12-09	15.50	16.37	15.35	15.88	15.88	qfq	18,508,892	294,451,941	3.25%
2025-12-08	15.48	15.53	15.31	15.38	15.38	qfq	5,735,830	88,466,099	0.52%
2025-12-05	14.90	15.30	14.78	15.30	15.30	qfq	4,713,700	71,338,526	2.41%
2025-12-04	15.25	15.25	14.82	14.94	14.94	qfq	4,612,936	69,077,763	-1.65%
2025-12-03	15.51	15.51	15.12	15.19	15.19	qfq	4,741,179	72,326,668	-1.62%
2025-12-02	15.43	15.72	15.36	15.44	15.44	qfq	5,322,837	82,597,656	0.32%
2025-12-01	15.46	15.60	15.27	15.39	15.39	qfq	4,116,678	63,591,521	0.20%
2025-11-28	15.59	15.60	15.17	15.36	15.36	qfq	4,753,249	72,857,925	-1.09%
2025-11-27	15.42	15.64	15.30	15.53	15.53	qfq	5,353,807	83,176,130	0.71%
2025-11-26	15.41	15.63	15.24	15.42	15.42	qfq	5,368,967	82,981,299	0.59%
2025-11-25	15.26	15.67	15.14	15.33	15.33	qfq	5,711,000	88,278,461	0.72%
2025-11-24	14.70	15.36	14.70	15.22	15.22	qfq	8,514,984	128,861,423	3.54%
2025-11-21	14.98	15.25	14.67	14.70	14.70	qfq	9,153,349	135,769,022	-2.97%
2025-11-20	15.34	15.43	15.03	15.15	15.15	qfq	6,606,267	100,235,888	-0.98%
2025-11-19	15.49	15.55	15.26	15.30	15.30	qfq	5,474,599	84,192,604	-1.42%
2025-11-18	15.74	15.75	15.40	15.52	15.52	qfq	6,961,605	107,972,895	-1.40%
2025-11-17	15.77	15.87	15.65	15.74	15.74	qfq	3,711,943	58,450,808	0.06%
2025-11-14	15.66	15.93	15.60	15.73	15.73	qfq	4,342,295	68,632,316	-0.38%
2025-11-13	15.80	15.91	15.60	15.79	15.79	qfq	6,043,145	95,110,457	-0.57%
2025-11-12	16.14	16.19	15.62	15.88	15.88	qfq	10,328,761	163,845,676	-2.04%
2025-11-11	16.36	16.42	16.15	16.21	16.21	qfq	5,454,182	88,733,728	-1.22%
2025-11-10	16.44	16.56	16.06	16.41	16.41	qfq	8,086,316	131,225,901	-0.12%
2025-11-07	16.43	16.60	16.42	16.43	16.43	qfq	4,697,276	77,494,607	-0.60%
2025-11-06	16.39	16.68	16.31	16.53	16.53	qfq	6,080,427	100,348,478	0.79%
2025-11-05	16.22	16.48	16.22	16.40	16.40	qfq	4,214,158	69,075,750	-0.49%
2025-11-04	16.58	16.83	16.29	16.48	16.48	qfq	7,584,420	125,580,146	0.00%
2025-11-03	16.51	16.60	16.32	16.48	16.48	qfq	6,721,186	110,422,862	-0.72%
2025-10-31	16.38	16.63	15.99	16.60	16.60	qfq	10,946,179	179,096,095	1.53%
2025-10-30	17.20	17.22	16.33	16.35	16.35	qfq	26,671,162	444,248,150	-7.84%
2025-10-29	17.70	18.00	17.61	17.74	17.74	qfq	7,788,100	138,521,678	-0.34%
2025-10-28	17.93	18.20	17.69	17.80	17.80	qfq	7,513,098	134,861,537	-0.56%
2025-10-27	17.85	18.02	17.64	17.90	17.90	qfq	8,787,178	156,941,262	1.19%
2025-10-24	17.54	17.84	17.45	17.69	17.69	qfq	5,589,800	98,895,793	1.14%
2025-10-23	17.55	17.58	17.18	17.49	17.49	qfq	6,959,803	120,966,534	-0.23%
2025-10-22	17.75	17.80	17.49	17.53	17.53	qfq	6,109,124	107,590,465	-1.96%
2025-10-21	17.51	18.15	17.42	17.88	17.88	qfq	9,661,118	171,166,643	1.76%
2025-10-20	17.80	17.95	17.45	17.57	17.57	qfq	6,395,547	112,691,219	0.75%
2025-10-17	17.70	17.84	17.43	17.44	17.44	qfq	8,042,086	141,490,886	-1.69%
2025-10-16	18.08	18.10	17.62	17.74	17.74	qfq	9,634,186	171,646,372	-2.21%
2025-10-15	18.36	18.42	17.56	18.14	18.14	qfq	11,124,291	200,708,001	-0.22%
2025-10-14	18.70	18.91	18.05	18.18	18.18	qfq	18,597,192	343,131,622	-3.30%
2025-10-13	17.60	19.43	17.60	18.80	18.80	qfq	35,652,357	673,824,333	4.50%
2025-10-10	17.80	18.26	17.66	17.99	17.99	qfq	10,136,000	182,208,597	1.07%
2025-10-09	17.70	17.99	17.48	17.80	17.80	qfq	12,738,903	225,410,251	2.06%
2025-09-30	17.79	17.85	17.42	17.44	17.44	qfq	10,316,700	181,074,320	-1.64%
2025-09-29	17.95	17.98	17.16	17.73	17.73	qfq	10,926,965	192,027,347	-0.84%
2025-09-26	17.92	18.36	17.67	17.88	17.88	qfq	11,266,408	202,475,989	-1.00%
2025-09-25	18.20	18.24	17.90	18.06	18.06	qfq	9,456,600	170,622,385	-0.99%
2025-09-24	18.16	18.24	17.90	18.24	18.24	qfq	9,281,876	167,768,558	-0.05%
2025-09-23	18.77	18.87	17.85	18.25	18.25	qfq	18,803,451	341,947,970	-4.20%
2025-09-22	19.48	19.50	18.62	19.05	19.05	qfq	17,313,751	327,759,161	-2.81%
2025-09-19	19.18	20.17	18.87	19.60	19.60	qfq	29,470,487	579,820,016	3.48%
2025-09-18	19.00	19.68	18.68	18.94	18.94	qfq	17,241,115	329,257,791	0.05%
2025-09-17	18.88	19.26	18.69	18.93	18.93	qfq	11,861,659	226,063,400	1.34%
2025-09-16	18.55	18.75	18.34	18.68	18.68	qfq	8,706,065	161,595,674	0.00%
2025-09-15	18.40	18.99	18.40	18.68	18.68	qfq	13,966,290	260,360,809	2.64%
2025-09-12	18.55	18.56	18.10	18.20	18.20	qfq	9,570,800	175,062,431	-0.98%
2025-09-11	18.14	18.51	17.84	18.38	18.38	qfq	10,689,471	194,602,759	0.93%
2025-09-10	18.34	18.47	18.14	18.21	18.21	qfq	8,030,681	146,568,758	-0.60%
2025-09-09	18.90	19.00	18.20	18.32	18.32	qfq	11,412,682	211,289,540	-3.43%
2025-09-08	19.20	19.30	18.80	18.97	18.97	qfq	8,477,637	160,770,962	-0.78%
2025-09-05	18.67	19.36	18.50	19.12	19.12	qfq	10,138,267	192,339,169	2.30%
2025-09-04	19.09	19.39	18.31	18.69	18.69	qfq	16,173,199	305,197,807	-2.55%
2025-09-03	20.71	20.89	18.94	19.18	19.18	qfq	29,973,186	587,598,259	-8.54%
2025-09-02	21.22	21.50	20.25	20.97	20.97	qfq	16,368,214	339,682,099	-1.32%
2025-09-01	21.11	21.66	21.00	21.25	21.25	qfq	16,525,215	351,824,588	2.26%
2025-08-29	21.14	21.20	20.63	20.78	20.78	qfq	11,141,603	231,814,856	-1.80%
2025-08-28	20.59	21.18	20.50	21.16	21.16	qfq	16,038,072	335,623,532	3.62%
2025-08-27	21.34	21.55	20.40	20.42	20.42	qfq	19,232,548	404,990,686	-4.49%
2025-08-26	21.69	21.80	20.84	21.38	21.38	qfq	19,135,948	407,924,127	-1.38%
2025-08-25	21.35	21.78	21.03	21.68	21.68	qfq	22,447,695	482,092,420	3.19%
2025-08-22	20.87	21.27	20.77	21.01	21.01	qfq	14,536,309	305,228,343	-0.05%
2025-08-21	21.60	22.59	20.98	21.02	21.02	qfq	31,894,401	692,615,688	-1.04%
2025-08-20	21.00	21.24	20.70	21.24	21.24	qfq	14,259,760	298,580,541	1.58%
2025-08-19	20.63	21.36	20.22	20.91	20.91	qfq	23,651,504	494,066,596	1.36%
2025-08-18	19.99	21.07	19.96	20.63	20.63	qfq	24,170,076	495,525,790	3.46%
2025-08-15	19.60	20.26	19.45	19.94	19.94	qfq	17,238,075	341,610,306	1.68%
2025-08-14	20.31	20.48	19.36	19.61	19.61	qfq	26,534,811	523,275,200	-3.83%
2025-08-13	20.09	20.64	19.96	20.39	20.39	qfq	17,484,143	355,239,037	1.49%
2025-08-12	20.26	20.38	19.76	20.09	20.09	qfq	14,718,837	295,159,592	-0.84%
2025-08-11	20.31	20.47	20.10	20.26	20.26	qfq	11,534,283	233,709,333	-0.05%
2025-08-08	20.04	20.56	19.73	20.27	20.27	qfq	17,015,591	343,259,039	0.80%
2025-08-07	20.54	20.78	20.00	20.11	20.11	qfq	15,641,325	317,767,517	-1.08%
2025-08-06	20.21	20.47	20.10	20.33	20.33	qfq	15,857,403	321,232,661	-0.25%
2025-08-05	19.10	20.44	18.94	20.38	20.38	qfq	27,709,060	552,669,487	5.71%
2025-08-04	19.48	19.66	19.03	19.28	19.28	qfq	9,361,047	180,412,613	-0.92%
2025-08-01	19.11	19.48	19.03	19.46	19.46	qfq	9,652,600	186,199,876	1.94%
2025-07-31	19.42	19.58	19.08	19.09	19.09	qfq	11,325,445	218,691,533	-1.70%
2025-07-30	19.74	19.77	19.30	19.42	19.42	qfq	12,666,095	247,137,180	-1.67%
2025-07-29	19.62	19.88	19.57	19.75	19.75	qfq	11,472,609	225,926,493	-0.10%
2025-07-28	19.90	20.15	19.53	19.77	19.77	qfq	14,867,104	294,903,601	-0.30%
2025-07-25	19.21	20.24	19.00	19.83	19.83	qfq	25,866,236	508,368,502	2.69%
2025-07-24	19.00	19.48	18.89	19.31	19.31	qfq	16,156,699	310,708,184	0.89%
2025-07-23	18.66	19.35	18.66	19.14	19.14	qfq	25,408,258	484,554,446	2.90%
2025-07-22	18.60	18.62	18.15	18.60	18.60	qfq	10,635,615	195,706,824	0.22%
2025-07-21	18.53	18.85	18.40	18.56	18.56	qfq	11,147,600	207,329,820	0.32%
2025-07-18	18.80	18.87	18.36	18.50	18.50	qfq	16,798,101	311,296,381	-2.27%
2025-07-17	18.76	18.95	18.72	18.93	18.93	qfq	7,888,800	148,644,195	0.80%
2025-07-16	19.10	19.26	18.70	18.78	18.78	qfq	11,249,328	212,963,246	-2.03%
2025-07-15	19.55	19.58	18.72	19.17	19.17	qfq	15,071,100	287,847,310	-1.74%
2025-07-14	20.05	20.21	19.45	19.51	19.51	qfq	13,209,099	259,306,229	-3.18%
2025-07-11	19.95	20.25	19.78	20.15	20.15	qfq	8,294,900	166,483,830	0.65%
2025-07-10	20.47	20.60	19.95	20.02	20.02	qfq	9,447,873	190,765,166	-2.01%
2025-07-09	20.48	21.11	20.34	20.43	20.43	qfq	13,184,536	272,508,376	-1.30%
2025-07-08	19.58	20.95	19.56	20.70	20.70	qfq	21,282,538	433,463,994	5.99%
2025-07-07	19.22	19.74	19.09	19.53	19.53	qfq	12,570,300	245,050,921	1.56%
2025-07-04	19.25	19.90	19.08	19.23	19.23	qfq	30,928,808	598,787,496	-6.56%
2025-07-03	20.61	20.72	20.22	20.58	20.58	qfq	10,929,000	224,722,679	1.03%
2025-07-02	22.25	22.25	20.30	20.37	20.37	qfq	28,300,857	595,573,732	-8.57%
2025-07-01	22.14	22.56	21.85	22.28	22.28	qfq	12,322,915	273,333,034	0.68%
2025-06-30	21.61	22.49	21.35	22.13	22.13	qfq	11,084,400	244,092,616	2.45%
2025-06-27	21.80	21.99	21.58	21.60	21.60	qfq	6,433,100	139,854,118	-0.51%
2025-06-26	21.90	22.00	21.00	21.71	21.71	qfq	9,868,087	213,904,036	-0.69%
2025-06-25	22.01	22.55	21.65	21.86	21.86	qfq	11,610,276	255,601,699	0.09%
2025-06-24	21.58	22.00	21.50	21.84	21.84	qfq	9,387,620	204,901,364	1.44%
2025-06-23	21.17	21.85	21.15	21.53	21.53	qfq	6,859,601	147,843,601	1.22%
2025-06-20	21.57	21.80	21.23	21.27	21.27	qfq	6,009,361	128,780,068	-1.80%
2025-06-19	22.15	22.65	21.52	21.66	21.66	qfq	11,322,931	247,854,656	-2.91%
2025-06-18	22.49	22.56	22.12	22.31	22.31	qfq	6,110,200	136,261,967	-1.06%
2025-06-17	22.90	23.00	22.39	22.55	22.55	qfq	9,612,170	217,113,558	-1.79%
2025-06-16	22.31	23.65	22.31	22.96	22.96	qfq	14,475,642	334,373,265	2.14%
2025-06-13	22.89	23.17	22.36	22.48	22.48	qfq	12,294,551	277,816,005	-1.79%
2025-06-12	23.00	23.67	22.62	22.89	22.89	qfq	15,830,984	365,892,806	-1.63%
2025-06-11	23.17	23.63	22.60	23.27	23.27	qfq	14,562,850	336,588,301	-0.81%
2025-06-10	23.50	23.80	23.03	23.46	23.46	qfq	16,143,248	377,820,272	-0.30%
2025-06-09	22.78	24.06	22.50	23.53	23.53	qfq	25,056,045	584,429,468	4.21%
2025-06-06	22.82	23.05	22.23	22.58	22.58	qfq	22,734,574	513,528,596	-1.18%
2025-06-05	21.92	23.17	21.70	22.85	22.85	qfq	34,969,300	795,072,177	5.64%
2025-06-04	21.15	22.32	21.15	21.63	21.63	qfq	24,208,056	528,650,435	1.84%
2025-06-03	20.20	21.37	20.20	21.24	21.24	qfq	22,801,802	480,834,629	4.07%
2025-05-30	20.76	21.43	20.36	20.41	20.41	qfq	20,946,684	437,434,212	-1.21%
2025-05-29	20.50	21.17	20.30	20.66	20.66	qfq	18,356,016	379,358,783	0.19%
2025-05-28	20.35	20.99	20.03	20.62	20.62	qfq	17,055,477	351,213,375	1.08%
2025-05-27	20.36	20.70	20.31	20.40	20.40	qfq	12,204,710	249,917,626	-0.34%
2025-05-26	19.60	20.48	19.60	20.47	20.47	qfq	18,192,824	368,790,956	3.80%
2025-05-23	19.58	20.32	19.27	19.72	19.72	qfq	16,541,000	328,708,153	0.31%
2025-05-22	20.23	20.33	19.66	19.66	19.41	qfq	12,208,380	243,288,439	-3.06%
2025-05-21	20.57	20.58	20.21	20.28	20.02	qfq	7,912,589	160,661,605	-1.46%
2025-05-20	20.08	20.80	19.98	20.58	20.32	qfq	15,808,116	323,162,301	1.63%
2025-05-19	20.22	20.40	20.01	20.25	19.99	qfq	9,043,700	182,556,893	0.30%
2025-05-16	19.90	20.55	19.85	20.19	19.93	qfq	10,839,572	218,924,184	1.15%
2025-05-15	20.73	20.79	19.82	19.96	19.71	qfq	18,133,456	365,465,420	-3.81%
2025-05-14	20.45	21.19	20.45	20.75	20.49	qfq	20,356,196	423,526,265	0.68%
2025-05-13	20.50	20.68	20.03	20.61	20.35	qfq	20,484,589	417,273,701	-0.43%
2025-05-12	20.29	21.15	19.87	20.70	20.44	qfq	20,530,716	422,407,370	0.44%
2025-05-09	20.90	21.25	20.46	20.61	20.35	qfq	16,116,141	333,056,104	-1.62%
2025-05-08	20.99	21.30	20.71	20.95	20.68	qfq	15,729,945	328,993,319	-0.80%
2025-05-07	21.50	21.74	20.78	21.12	20.85	qfq	20,996,499	446,492,374	-0.42%
2025-05-06	20.70	21.23	20.67	21.21	20.94	qfq	21,626,027	453,925,974	1.97%
2025-04-30	21.70	21.92	20.79	20.80	20.54	qfq	31,273,778	663,805,593	-3.57%
2025-04-29	21.69	22.34	21.50	21.57	21.30	qfq	27,557,302	603,114,898	-1.60%
2025-04-28	21.69	22.81	21.69	21.92	21.64	qfq	29,432,866	655,350,348	0.78%
2025-04-25	22.64	22.96	21.25	21.75	21.47	qfq	52,796,893	1,156,203,377	-5.35%
2025-04-24	23.33	24.28	22.75	22.98	22.69	qfq	35,360,465	826,806,373	-1.79%
2025-04-23	23.20	24.12	22.54	23.40	23.10	qfq	44,973,795	1,051,760,893	-0.72%
2025-04-22	23.24	24.21	23.19	23.57	23.27	qfq	46,356,822	1,100,101,676	1.59%
2025-04-21	22.03	23.60	21.74	23.20	22.90	qfq	40,868,737	942,642,734	3.53%
2025-04-18	23.40	23.60	22.22	22.41	22.13	qfq	45,999,522	1,051,136,797	-3.07%
2025-04-17	22.62	24.50	22.57	23.12	22.83	qfq	57,425,993	1,360,793,833	0.87%
2025-04-16	22.96	24.00	22.30	22.92	22.63	qfq	48,595,656	1,125,808,435	-0.56%
2025-04-15	23.61	23.90	22.35	23.05	22.76	qfq	56,894,024	1,312,763,129	-3.35%
2025-04-14	24.68	25.82	23.25	23.85	23.55	qfq	71,729,682	1,736,937,128	-0.58%
2025-04-11	22.20	26.79	22.20	23.99	23.68	qfq	86,905,885	2,110,014,726	5.40%
2025-04-10	20.70	23.66	20.26	22.76	22.47	qfq	70,564,359	1,546,249,509	3.31%
2025-04-09	19.28	22.48	18.88	22.03	21.75	qfq	74,245,539	1,540,500,581	17.62%
2025-04-08	18.10	18.87	17.51	18.73	18.49	qfq	50,505,658	926,211,515	5.88%
2025-04-07	17.80	18.71	16.55	17.69	17.47	qfq	47,213,666	845,745,012	2.31%
2025-04-03	16.90	17.50	16.67	17.29	17.07	qfq	12,872,411	220,967,339	2.13%
2025-04-02	16.81	17.09	16.74	16.93	16.71	qfq	4,611,900	78,160,510	0.59%
2025-04-01	16.65	17.15	16.60	16.83	16.62	qfq	7,882,100	133,175,238	1.69%
2025-03-31	16.80	17.00	16.34	16.55	16.34	qfq	7,500,338	124,338,022	-2.13%
2025-03-28	17.00	17.49	16.73	16.91	16.69	qfq	10,660,600	182,838,882	0.36%
2025-03-27	16.64	17.08	16.49	16.85	16.64	qfq	5,401,435	91,097,887	1.26%
2025-03-26	16.42	16.75	16.38	16.64	16.43	qfq	4,362,700	72,431,288	0.97%
2025-03-25	16.58	16.84	16.32	16.48	16.27	qfq	5,139,400	85,104,056	-0.66%
2025-03-24	16.81	17.19	16.26	16.59	16.38	qfq	8,146,565	135,960,384	-2.01%
2025-03-21	16.90	17.20	16.68	16.93	16.71	qfq	8,340,800	140,794,766	-0.06%
2025-03-20	17.10	17.16	16.88	16.94	16.72	qfq	5,132,601	87,295,412	-0.53%
2025-03-19	17.52	17.62	16.94	17.03	16.81	qfq	11,786,000	202,760,276	-3.57%
2025-03-18	17.67	17.81	17.38	17.66	17.44	qfq	6,517,400	114,406,293	0.40%
2025-03-17	17.65	17.65	17.27	17.59	17.37	qfq	5,777,301	101,055,915	-0.17%
2025-03-14	17.50	17.62	17.16	17.62	17.40	qfq	7,482,695	130,325,687	1.26%
2025-03-13	18.18	18.29	17.25	17.40	17.18	qfq	9,688,800	170,522,837	-4.29%
2025-03-12	17.84	18.52	17.80	18.18	17.95	qfq	12,927,967	235,760,665	2.36%
2025-03-11	17.40	17.85	17.28	17.76	17.53	qfq	7,775,785	136,924,179	0.97%
2025-03-10	17.60	17.75	17.27	17.59	17.37	qfq	7,492,648	131,509,945	-1.35%
2025-03-07	17.75	18.39	17.52	17.83	17.60	qfq	11,782,800	210,653,473	0.39%
2025-03-06	17.64	18.03	17.50	17.76	17.53	qfq	10,832,300	192,576,117	1.20%
2025-03-05	17.45	17.88	17.10	17.55	17.33	qfq	9,224,800	161,631,533	0.57%
2025-03-04	17.22	17.65	16.98	17.45	17.23	qfq	10,190,600	175,785,849	1.28%
2025-03-03	17.71	17.97	17.01	17.23	17.01	qfq	12,960,200	226,331,165	-2.43%
2025-02-28	18.53	18.60	17.57	17.66	17.44	qfq	12,989,943	233,976,955	-4.85%
2025-02-27	18.75	18.83	18.30	18.56	18.32	qfq	10,957,997	203,069,794	-0.48%
2025-02-26	18.82	19.02	18.45	18.65	18.41	qfq	13,206,200	246,172,614	-0.59%
2025-02-25	18.88	19.15	18.51	18.76	18.52	qfq	14,972,317	282,189,329	-1.83%
2025-02-24	17.71	19.26	17.71	19.11	18.87	qfq	36,984,332	693,561,109	8.15%
2025-02-21	18.12	18.18	17.54	17.67	17.45	qfq	16,423,581	292,237,894	-2.70%
2025-02-20	18.39	18.45	17.89	18.16	17.93	qfq	9,564,796	173,088,290	-0.71%
2025-02-19	18.02	18.59	18.02	18.29	18.06	qfq	9,887,410	181,479,986	1.27%
2025-02-18	18.81	18.87	17.98	18.06	17.83	qfq	14,286,605	263,704,786	-4.85%
2025-02-17	17.85	19.01	17.68	18.98	18.74	qfq	23,449,475	429,962,908	6.39%
2025-02-14	17.09	18.35	17.03	17.84	17.61	qfq	19,315,141	346,148,302	3.96%
2025-02-13	17.52	17.89	17.11	17.16	16.94	qfq	7,283,917	126,427,748	-2.56%
2025-02-12	17.06	17.69	16.90	17.61	17.39	qfq	12,398,502	216,187,826	2.98%
2025-02-11	17.64	17.69	17.06	17.10	16.88	qfq	10,047,000	172,812,959	-3.12%
2025-02-10	17.19	17.69	17.12	17.65	17.43	qfq	13,389,800	233,512,110	2.68%
2025-02-07	17.10	17.45	16.88	17.19	16.97	qfq	11,124,601	191,266,087	0.41%
2025-02-06	17.00	17.35	16.89	17.12	16.90	qfq	8,828,805	150,874,715	0.41%
2025-02-05	17.28	17.54	16.93	17.05	16.83	qfq	7,207,520	123,248,577	-1.27%
2025-01-27	17.17	17.58	17.05	17.27	17.05	qfq	10,242,600	177,007,199	0.76%
2025-01-24	17.21	17.40	17.00	17.14	16.92	qfq	9,301,401	160,081,591	-0.41%
2025-01-23	17.80	18.14	17.11	17.21	16.99	qfq	17,538,117	308,195,407	-1.26%
2025-01-22	17.08	17.53	17.07	17.43	17.21	qfq	11,389,582	196,972,691	0.93%
2025-01-21	16.99	17.32	16.83	17.27	17.05	qfq	11,918,900	203,875,139	1.23%
2025-01-20	16.86	17.23	16.44	17.06	16.84	qfq	16,824,900	283,323,151	1.19%
2025-01-17	17.21	17.35	16.23	16.86	16.65	qfq	23,880,001	399,362,408	0.06%
2025-01-16	15.58	17.07	15.42	16.85	16.64	qfq	28,913,184	475,380,719	9.63%
2025-01-15	15.40	15.94	15.11	15.37	15.17	qfq	10,743,900	166,527,754	-0.19%
2025-01-14	14.29	15.71	14.18	15.40	15.20	qfq	10,110,055	151,645,678	8.68%
2025-01-13	13.77	14.28	13.60	14.17	13.99	qfq	4,516,900	63,263,345	1.94%
2025-01-10	14.24	14.64	13.88	13.90	13.72	qfq	4,688,955	66,504,053	-2.46%
2025-01-09	14.24	14.40	14.14	14.25	14.07	qfq	3,571,200	51,044,848	0.28%
2025-01-08	14.10	14.38	13.72	14.21	14.03	qfq	5,583,888	78,609,323	0.14%
2025-01-07	14.14	14.28	13.90	14.19	14.01	qfq	5,198,800	73,271,117	1.36%
2025-01-06	14.06	14.31	13.61	14.00	13.82	qfq	5,561,000	77,746,566	-0.71%
2025-01-03	14.83	14.83	14.00	14.10	13.92	qfq	11,628,126	167,039,956	-4.79%
2025-01-02	15.23	15.36	14.60	14.81	14.62	qfq	6,969,742	104,734,843	-2.76%
2024-12-31	15.77	15.80	15.20	15.23	15.04	qfq	5,076,397	78,280,736	-2.31%
2024-12-30	15.68	15.83	15.31	15.59	15.39	qfq	5,154,800	80,593,949	-1.08%
2024-12-27	15.55	16.23	15.49	15.76	15.56	qfq	8,497,800	135,353,115	1.68%
2024-12-26	15.48	15.74	15.34	15.50	15.30	qfq	5,738,346	89,161,209	0.52%
2024-12-25	15.37	15.51	14.91	15.42	15.22	qfq	8,037,100	122,533,541	0.72%
2024-12-24	15.38	15.66	15.07	15.31	15.12	qfq	8,060,988	123,091,136	-0.26%
2024-12-23	16.09	16.11	15.26	15.35	15.15	qfq	11,112,501	172,973,798	-4.54%
2024-12-20	16.37	16.37	15.93	16.08	15.88	qfq	10,092,772	162,781,037	-0.50%
2024-12-19	16.05	16.26	15.90	16.16	15.95	qfq	4,764,008	76,694,874	0.00%
2024-12-18	16.30	16.47	16.00	16.16	15.95	qfq	6,775,500	109,919,790	-0.37%
2024-12-17	16.85	16.89	16.10	16.22	16.01	qfq	10,287,772	168,557,335	-3.74%
2024-12-16	16.89	17.15	16.70	16.85	16.64	qfq	9,084,710	153,763,500	-0.30%
2024-12-13	17.64	17.68	16.90	16.90	16.69	qfq	19,175,602	329,085,417	-5.48%
2024-12-12	17.65	17.98	17.28	17.88	17.65	qfq	13,839,628	243,271,690	1.30%
2024-12-11	18.06	18.33	17.45	17.65	17.43	qfq	14,692,500	260,772,711	-1.89%
2024-12-10	18.00	18.64	17.80	17.99	17.76	qfq	20,259,427	368,676,400	2.80%
2024-12-09	17.85	18.05	17.30	17.50	17.28	qfq	16,943,417	297,458,316	-3.47%
2024-12-06	18.33	19.30	17.92	18.13	17.90	qfq	29,702,641	551,114,377	5.53%
2024-12-05	16.80	17.40	16.68	17.18	16.96	qfq	8,551,075	146,871,123	2.26%
2024-12-04	17.19	17.50	16.65	16.80	16.59	qfq	9,332,701	158,780,217	-1.75%
2024-12-03	16.99	17.21	16.60	17.10	16.88	qfq	10,353,300	175,246,018	0.59%
2024-12-02	17.66	17.66	16.80	17.00	16.78	qfq	18,023,001	309,352,576	-2.80%
2024-11-29	16.98	17.85	16.82	17.49	17.27	qfq	9,833,400	171,546,094	3.43%
2024-11-28	16.93	17.34	16.59	16.91	16.69	qfq	6,460,100	109,610,627	0.00%
2024-11-27	16.35	16.95	16.05	16.91	16.69	qfq	7,019,200	115,712,506	2.80%
2024-11-26	16.68	16.85	16.30	16.45	16.24	qfq	4,734,200	78,482,024	-1.38%
2024-11-25	16.83	17.00	16.38	16.68	16.47	qfq	6,331,322	105,556,779	-0.54%
2024-11-22	17.48	17.68	16.75	16.77	16.56	qfq	8,581,434	147,553,835	-4.34%
2024-11-21	18.01	18.05	17.30	17.53	17.31	qfq	8,225,955	145,246,687	-2.61%
2024-11-20	17.53	18.60	17.37	18.00	17.77	qfq	11,670,451	210,127,858	1.75%
2024-11-19	17.32	17.85	17.17	17.69	17.47	qfq	6,465,900	113,321,124	1.78%
2024-11-18	17.66	17.77	16.80	17.38	17.16	qfq	12,565,227	217,564,163	-1.64%
2024-11-15	18.58	18.87	17.55	17.67	17.45	qfq	15,229,114	278,208,514	-6.41%
2024-11-14	19.13	19.65	18.53	18.88	18.64	qfq	15,319,100	292,626,112	-1.20%
2024-11-13	19.21	19.45	18.65	19.11	18.87	qfq	11,434,947	217,313,653	-1.49%
2024-11-12	20.71	20.90	19.19	19.40	19.15	qfq	23,285,200	461,660,616	-6.73%
2024-11-11	19.50	21.01	19.47	20.80	20.54	qfq	25,328,682	521,678,942	6.34%
2024-11-08	19.93	20.45	19.47	19.56	19.31	qfq	14,154,464	281,295,097	-1.71%
2024-11-07	19.49	20.05	19.06	19.90	19.65	qfq	19,448,731	379,940,807	0.20%
2024-11-06	19.87	20.42	19.50	19.86	19.61	qfq	26,539,548	530,293,632	-0.05%
2024-11-05	17.83	20.10	17.63	19.87	19.62	qfq	37,590,695	714,438,276	12.20%
2024-11-04	16.99	18.30	16.76	17.71	17.48	qfq	21,188,101	374,595,926	4.92%
2024-11-01	17.68	17.98	16.80	16.88	16.67	qfq	13,815,671	237,690,792	-4.15%
2024-10-31	17.11	17.89	16.55	17.61	17.39	qfq	19,848,950	341,261,438	3.89%
2024-10-30	17.51	17.57	16.74	16.95	16.73	qfq	12,750,142	217,743,506	-2.70%
2024-10-29	17.74	18.10	17.38	17.42	17.20	qfq	11,948,200	210,942,627	-1.80%
2024-10-28	17.31	18.32	17.10	17.74	17.51	qfq	20,592,938	363,874,246	1.08%
2024-10-25	18.48	18.48	17.29	17.55	17.33	qfq	16,748,894	294,495,108	-1.79%
2024-10-24	16.90	17.87	16.61	17.87	17.64	qfq	19,283,201	332,285,071	4.50%
2024-10-23	17.42	17.58	16.96	17.10	16.88	qfq	13,771,568	237,862,723	-2.40%
2024-10-22	18.10	18.39	17.25	17.52	17.30	qfq	22,687,560	403,303,395	-1.74%
2024-10-21	17.80	18.48	17.62	17.83	17.60	qfq	21,745,077	391,794,466	1.54%
2024-10-18	16.59	18.24	16.39	17.56	17.34	qfq	28,050,453	490,024,745	5.85%
2024-10-17	16.32	17.18	16.20	16.59	16.38	qfq	14,916,101	251,098,707	1.47%
2024-10-16	15.99	16.72	15.80	16.35	16.14	qfq	12,746,875	207,692,626	1.49%
2024-10-15	16.80	16.87	16.07	16.11	15.91	qfq	19,666,862	322,747,855	-3.59%
2024-10-14	16.95	17.11	15.40	16.71	16.50	qfq	34,261,800	560,491,105	6.50%
2024-10-11	16.43	16.49	15.47	15.69	15.49	qfq	20,923,590	332,348,148	-4.56%
2024-10-10	16.08	17.41	16.06	16.44	16.23	qfq	34,462,678	573,855,052	5.79%
2024-10-09	17.00	17.17	15.35	15.54	15.34	qfq	42,212,583	689,385,527	-12.45%
2024-10-08	17.30	17.75	15.12	17.75	17.52	qfq	57,869,741	969,055,968	20.01%
2024-09-30	14.00	15.00	13.43	14.79	14.60	qfq	30,911,012	438,789,888	11.88%
2024-09-27	12.30	13.80	12.20	13.22	13.05	qfq	21,728,822	281,516,971	10.63%
2024-09-26	11.39	11.95	11.27	11.95	11.80	qfq	8,022,973	93,867,722	5.29%
2024-09-25	11.21	11.64	11.21	11.35	11.21	qfq	6,220,446	71,207,112	1.43%
2024-09-24	10.61	11.21	10.60	11.19	11.05	qfq	7,369,100	80,727,598	5.57%
2024-09-23	10.51	10.74	10.45	10.60	10.47	qfq	3,297,687	35,012,513	0.28%
2024-09-20	10.67	10.72	10.40	10.57	10.44	qfq	4,769,000	50,133,146	-1.03%
2024-09-19	10.73	10.95	10.57	10.68	10.54	qfq	5,004,072	53,586,340	0.75%
2024-09-18	10.87	10.92	10.48	10.60	10.47	qfq	3,957,000	42,113,005	-2.21%
2024-09-13	11.00	11.07	10.83	10.84	10.70	qfq	2,996,100	32,709,372	-1.63%
2024-09-12	11.18	11.30	11.00	11.02	10.88	qfq	2,712,345	30,177,351	-1.52%
2024-09-11	11.03	11.23	11.03	11.19	11.05	qfq	2,725,300	30,355,920	0.27%
2024-09-10	11.25	11.39	10.90	11.16	11.02	qfq	4,340,900	48,028,738	-0.71%
2024-09-09	11.11	11.52	11.05	11.24	11.10	qfq	6,632,411	75,167,191	0.90%
2024-09-06	11.32	11.38	11.02	11.14	11.00	qfq	4,096,700	45,744,686	-1.42%
2024-09-05	11.05	11.39	11.05	11.30	11.16	qfq	3,501,800	39,432,054	1.99%
2024-09-04	11.11	11.24	11.03	11.08	10.94	qfq	2,680,700	29,795,707	-0.81%
2024-09-03	11.11	11.29	11.05	11.17	11.03	qfq	3,385,802	37,754,356	0.09%
2024-09-02	11.25	11.45	11.14	11.16	11.02	qfq	5,699,500	64,104,920	-1.41%
2024-08-30	10.96	11.45	10.96	11.32	11.18	qfq	6,245,203	70,538,404	2.17%
2024-08-29	11.01	11.21	10.77	11.08	10.94	qfq	5,347,900	59,167,929	1.93%
2024-08-28	10.79	11.20	10.45	10.87	10.73	qfq	8,186,536	88,826,998	2.35%
2024-08-27	10.97	10.98	10.50	10.62	10.48	qfq	7,383,675	79,073,681	-3.54%
2024-08-26	11.03	11.18	10.93	11.01	10.87	qfq	4,177,100	46,057,792	0.09%
2024-08-23	10.90	11.13	10.82	11.00	10.86	qfq	5,095,000	55,922,514	-0.81%
2024-08-22	11.33	11.44	11.07	11.09	10.95	qfq	3,901,001	43,704,944	-2.12%
2024-08-21	11.68	11.68	11.28	11.33	11.19	qfq	4,137,400	47,081,659	-1.65%
2024-08-20	11.61	11.71	11.46	11.52	11.37	qfq	2,702,400	31,202,383	-1.37%
2024-08-19	11.58	11.89	11.51	11.68	11.53	qfq	4,319,707	50,363,132	0.43%
2024-08-16	11.78	11.88	11.60	11.63	11.48	qfq	3,927,900	46,005,942	-1.11%
2024-08-15	11.59	11.95	11.47	11.76	11.61	qfq	5,811,897	68,457,298	1.20%
2024-08-14	11.72	11.80	11.50	11.62	11.47	qfq	4,565,200	53,200,820	-0.17%
2024-08-13	11.70	11.79	11.45	11.64	11.49	qfq	4,349,435	50,406,439	-0.34%
2024-08-12	11.59	11.92	11.57	11.68	11.53	qfq	5,181,074	60,701,449	1.57%
2024-08-09	11.72	11.84	11.50	11.50	11.35	qfq	3,757,800	43,649,995	-1.88%
2024-08-08	11.76	11.84	11.58	11.72	11.57	qfq	3,063,900	35,851,340	-0.09%
2024-08-07	11.83	11.94	11.69	11.73	11.58	qfq	4,294,000	50,570,951	-1.10%
2024-08-06	11.77	11.95	11.61	11.86	11.71	qfq	4,816,000	56,800,678	1.72%
2024-08-05	11.86	12.14	11.62	11.66	11.51	qfq	6,796,300	80,762,912	-2.59%
2024-08-02	11.91	12.26	11.86	11.97	11.82	qfq	7,272,800	88,013,622	-0.25%
2024-08-01	12.06	12.33	11.90	12.00	11.85	qfq	9,245,600	111,482,545	-0.99%
2024-07-31	11.70	12.27	11.61	12.12	11.97	qfq	9,807,600	118,286,898	3.41%
2024-07-30	11.63	11.99	11.56	11.72	11.57	qfq	5,996,200	70,578,422	0.51%
2024-07-29	11.79	11.81	11.60	11.66	11.51	qfq	3,969,460	46,427,923	-0.77%
2024-07-26	11.68	12.04	11.60	11.75	11.60	qfq	5,868,400	69,212,879	0.86%
2024-07-25	11.43	11.83	11.25	11.65	11.50	qfq	6,875,500	79,628,316	1.66%
2024-07-24	11.51	11.85	11.40	11.46	11.31	qfq	7,452,900	86,235,032	-1.04%
2024-07-23	11.78	12.17	11.55	11.58	11.43	qfq	8,256,834	97,662,222	-1.61%
2024-07-22	11.90	12.28	11.70	11.77	11.62	qfq	14,500,389	174,368,807	-1.01%
2024-07-19	11.11	12.04	10.98	11.89	11.74	qfq	17,896,453	208,196,712	4.30%
2024-07-18	11.85	12.10	10.80	11.40	11.26	qfq	21,552,110	243,395,815	1.88%
2024-07-17	11.26	11.53	11.14	11.19	11.05	qfq	5,440,223	61,361,946	-0.44%
2024-07-16	11.02	11.42	10.91	11.24	11.10	qfq	7,291,600	81,723,552	1.17%
2024-07-15	11.13	11.32	11.02	11.11	10.97	qfq	7,185,274	80,080,248	-0.80%
2024-07-12	11.00	11.50	10.88	11.20	11.06	qfq	9,666,195	107,354,723	1.54%
2024-07-11	10.75	11.05	10.70	11.03	10.89	qfq	7,492,300	81,748,835	2.99%
2024-07-10	10.65	10.87	10.46	10.71	10.57	qfq	7,719,003	82,216,356	-0.09%
2024-07-09	10.43	10.73	9.96	10.72	10.58	qfq	11,198,420	115,781,625	3.08%
2024-07-08	10.23	10.68	10.01	10.40	10.27	qfq	10,671,942	110,074,502	1.36%
2024-07-05	9.85	10.39	9.68	10.26	10.13	qfq	8,465,460	85,348,641	4.27%
2024-07-04	10.21	10.39	9.83	9.84	9.71	qfq	5,617,500	56,179,112	-3.81%
2024-07-03	10.15	10.44	10.13	10.23	10.10	qfq	4,564,697	46,998,576	0.29%
2024-07-02	10.30	10.44	10.07	10.20	10.07	qfq	4,381,060	44,845,572	-0.97%
2024-07-01	10.09	10.46	9.91	10.30	10.17	qfq	6,527,877	66,502,439	2.08%
2024-06-28	9.90	10.37	9.86	10.09	9.96	qfq	6,294,754	64,196,544	1.41%
2024-06-27	10.20	10.26	9.87	9.95	9.82	qfq	7,159,100	71,622,619	-3.21%
2024-06-26	10.15	10.32	9.84	10.28	10.15	qfq	9,671,804	96,891,814	0.59%
2024-06-25	10.08	10.47	10.08	10.22	10.09	qfq	5,975,178	61,272,811	1.49%
2024-06-24	10.58	10.69	10.06	10.07	9.94	qfq	10,376,186	106,205,301	-6.41%
2024-06-21	10.82	10.95	10.62	10.76	10.62	qfq	6,726,200	72,259,661	-1.28%
2024-06-20	11.33	11.34	10.79	10.90	10.76	qfq	5,169,800	56,914,159	-3.80%
2024-06-19	11.68	11.70	11.26	11.33	11.19	qfq	5,610,234	63,869,114	-2.50%
2024-06-18	11.49	11.80	11.38	11.62	11.47	qfq	4,426,026	51,325,173	1.57%
2024-06-17	11.30	11.59	11.17	11.44	11.29	qfq	5,271,400	60,241,141	0.79%
2024-06-14	11.21	11.38	11.10	11.35	11.21	qfq	4,450,342	50,059,193	1.25%
2024-06-13	11.12	11.38	10.91	11.21	11.07	qfq	5,292,174	59,027,580	0.45%
2024-06-12	10.90	11.24	10.90	11.16	11.02	qfq	6,556,400	73,032,591	1.55%
2024-06-11	10.70	11.08	10.46	10.99	10.85	qfq	6,321,121	68,476,224	1.76%
2024-06-07	10.82	10.88	10.59	10.80	10.66	qfq	5,767,935	61,909,347	1.79%
2024-06-06	10.76	10.85	10.39	10.61	10.48	qfq	9,503,200	100,337,949	-1.58%
2024-06-05	10.74	11.10	10.70	10.78	10.64	qfq	6,059,748	66,230,455	-0.46%
2024-06-04	11.15	11.15	10.55	10.83	10.69	qfq	13,093,102	140,707,303	-2.08%
2024-06-03	11.38	11.40	10.90	11.06	10.92	qfq	9,833,087	108,255,574	-1.51%
2024-05-31	11.16	11.61	11.09	11.23	11.09	qfq	7,778,057	87,927,850	-0.27%
2024-05-30	10.83	11.41	10.70	11.26	11.12	qfq	11,770,500	131,495,746	3.97%
2024-05-29	11.11	11.25	10.65	10.83	10.69	qfq	12,955,294	140,968,707	-1.81%
2024-05-28	11.50	11.50	10.94	11.03	10.89	qfq	9,702,655	108,018,516	-3.08%
2024-05-27	11.56	11.69	11.21	11.38	11.24	qfq	7,859,424	89,306,153	-1.47%
2024-05-24	12.09	12.09	11.51	11.55	11.40	qfq	6,941,300	81,263,775	-3.02%
2024-05-23	12.23	12.34	11.88	11.91	11.76	qfq	6,337,011	76,345,052	-2.54%
2024-05-22	11.63	12.32	11.63	12.22	12.06	qfq	6,998,400	84,896,791	2.09%
2024-05-21	12.10	12.24	11.85	11.97	11.82	qfq	5,170,300	61,876,866	-1.64%
2024-05-20	12.11	12.55	12.04	12.17	12.02	qfq	7,372,893	90,416,125	-0.41%
2024-05-17	12.11	12.32	12.00	12.22	12.06	qfq	4,542,900	55,249,887	0.74%
2024-05-16	11.89	12.32	11.89	12.13	11.98	qfq	6,848,563	83,188,682	1.59%
2024-05-15	12.18	12.18	11.86	11.94	11.79	qfq	5,102,058	61,101,563	-1.16%
2024-05-14	12.19	12.45	12.02	12.08	11.93	qfq	3,871,300	47,013,374	-0.66%
2024-05-13	12.43	12.45	11.88	12.16	12.01	qfq	7,088,211	86,319,457	-1.14%
2024-05-10	12.95	12.96	12.20	12.30	12.14	qfq	10,000,100	123,930,342	-3.30%
2024-05-09	12.86	13.16	12.69	12.72	12.56	qfq	6,753,757	87,007,305	-1.01%
2024-05-08	13.38	13.38	12.78	12.85	12.69	qfq	5,933,300	76,982,542	-3.17%
2024-05-07	12.68	13.38	12.49	13.27	13.10	qfq	13,362,000	174,656,421	4.90%
2024-05-06	12.63	12.85	12.55	12.65	12.49	qfq	8,073,200	102,528,587	2.60%
2024-04-30	12.46	12.49	11.99	12.33	12.17	qfq	7,237,400	88,139,409	-0.96%
2024-04-29	12.31	12.83	12.31	12.45	12.29	qfq	12,208,700	153,388,116	1.63%
2024-04-26	11.86	12.36	11.66	12.25	12.09	qfq	9,569,000	115,797,804	3.11%
2024-04-25	11.76	12.15	11.63	11.88	11.73	qfq	8,939,500	106,838,469	1.54%
2024-04-24	11.25	11.78	11.12	11.70	11.55	qfq	9,107,222	104,564,463	4.46%
2024-04-23	10.79	11.47	10.70	11.20	11.06	qfq	12,156,631	136,487,213	3.70%
2024-04-22	10.34	11.00	10.10	10.80	10.66	qfq	14,905,227	159,565,815	3.05%
2024-04-19	10.68	10.72	10.34	10.48	10.35	qfq	10,477,492	109,866,333	-2.42%
2024-04-18	10.94	11.00	10.35	10.74	10.60	qfq	10,303,617	110,506,824	-0.56%
2024-04-17	10.45	11.02	10.45	10.80	10.66	qfq	19,825,918	212,937,224	5.88%
2024-04-16	11.18	11.23	10.13	10.20	10.07	qfq	24,507,139	254,830,570	-9.33%
2024-04-15	12.41	12.49	10.98	11.25	11.11	qfq	20,103,118	229,690,888	-9.78%
2024-04-12	12.57	12.71	12.29	12.47	12.31	qfq	9,693,400	120,705,519	-1.03%
2024-04-11	12.70	12.98	12.56	12.60	12.44	qfq	6,116,147	77,739,995	-1.25%
2024-04-10	13.21	13.23	12.45	12.76	12.60	qfq	8,076,000	102,293,744	-3.26%
2024-04-09	13.21	13.41	12.87	13.19	13.02	qfq	5,905,457	77,337,783	-0.38%
2024-04-08	13.46	13.63	13.00	13.24	13.07	qfq	6,734,508	89,389,891	-1.63%
2024-04-03	13.77	13.77	13.30	13.46	13.29	qfq	5,198,657	70,047,259	-1.90%
2024-04-02	14.10	14.12	13.58	13.72	13.55	qfq	4,562,188	62,763,854	-1.44%
2024-04-01	13.39	14.01	13.38	13.92	13.74	qfq	10,936,345	150,533,610	4.50%
2024-03-29	12.90	13.35	12.84	13.32	13.15	qfq	7,310,989	96,429,406	3.42%
2024-03-28	12.50	13.10	12.46	12.88	12.72	qfq	9,377,700	121,083,475	3.29%
2024-03-27	13.58	13.59	12.47	12.47	12.31	qfq	10,313,800	133,019,577	-7.83%
2024-03-26	13.67	13.75	13.10	13.53	13.36	qfq	8,669,474	116,281,833	-1.17%
2024-03-25	14.39	14.49	13.49	13.69	13.52	qfq	15,221,799	213,753,765	-5.59%
2024-03-22	15.01	15.09	14.38	14.50	14.32	qfq	9,953,322	145,293,297	-3.40%
2024-03-21	15.70	15.70	14.90	15.01	14.82	qfq	12,649,543	191,596,008	-3.78%
2024-03-20	15.78	16.07	15.40	15.60	15.40	qfq	7,060,092	110,509,657	-1.33%
2024-03-19	15.46	16.30	15.29	15.81	15.61	qfq	11,380,000	180,342,129	2.66%
2024-03-18	15.54	15.87	15.30	15.40	15.20	qfq	10,036,817	155,209,346	-0.52%
2024-03-15	15.51	15.68	14.90	15.48	15.28	qfq	14,137,000	214,714,930	-1.02%
2024-03-14	15.49	16.39	15.30	15.64	15.44	qfq	16,884,788	266,995,286	2.89%
2024-03-13	14.76	15.90	14.48	15.20	15.01	qfq	18,249,652	279,042,272	3.26%
2024-03-12	13.82	15.10	13.73	14.72	14.53	qfq	25,607,316	371,763,257	8.39%
2024-03-11	13.58	13.63	13.30	13.58	13.41	qfq	5,224,586	70,348,393	1.27%
2024-03-08	13.38	13.55	13.09	13.41	13.24	qfq	7,109,600	94,924,451	0.98%
2024-03-07	14.14	14.14	13.19	13.28	13.11	qfq	12,812,900	174,757,104	-6.35%
2024-03-06	14.18	14.44	13.76	14.18	14.00	qfq	14,708,462	205,843,751	-2.54%
2024-03-05	13.65	14.61	13.30	14.55	14.36	qfq	21,622,454	305,836,134	5.28%
2024-03-04	14.11	14.38	13.46	13.82	13.64	qfq	14,599,500	202,233,630	-2.33%
2024-03-01	13.25	14.15	13.15	14.15	13.97	qfq	12,573,782	171,375,690	7.52%
2024-02-29	12.52	13.17	12.52	13.16	12.99	qfq	9,268,600	119,987,021	4.11%
2024-02-28	13.40	14.08	12.60	12.64	12.48	qfq	13,535,321	180,830,256	-4.82%
2024-02-27	13.00	13.28	12.89	13.28	13.11	qfq	8,328,670	108,873,322	0.53%
2024-02-26	13.03	13.63	12.66	13.21	13.04	qfq	13,423,858	175,786,751	5.76%
2024-02-23	12.38	12.55	12.23	12.49	12.33	qfq	8,046,451	99,457,001	1.96%
2024-02-22	11.98	12.29	11.95	12.25	12.09	qfq	6,725,751	81,571,467	2.25%
2024-02-21	11.63	12.40	11.50	11.98	11.83	qfq	13,082,188	158,137,529	1.53%
2024-02-20	12.09	12.09	11.53	11.80	11.65	qfq	9,735,041	114,072,390	-2.40%
2024-02-19	12.40	12.82	11.80	12.09	11.94	qfq	14,362,706	175,280,721	-2.50%
2024-02-08	10.49	12.40	10.49	12.40	12.24	qfq	14,114,418	168,669,937	20.04%
2024-02-07	10.48	10.81	10.07	10.33	10.20	qfq	10,448,184	109,020,884	-0.29%
2024-02-06	9.37	10.85	9.19	10.36	10.23	qfq	12,556,500	125,446,095	9.05%
2024-02-05	11.13	11.41	9.50	9.50	9.38	qfq	14,347,107	148,050,230	-16.37%
2024-02-02	12.01	12.29	10.97	11.36	11.22	qfq	8,305,619	96,638,077	-4.62%
2024-02-01	12.19	12.55	11.68	11.91	11.76	qfq	10,192,281	123,573,990	-4.49%
2024-01-31	13.06	13.06	11.05	12.47	12.31	qfq	19,238,978	235,686,072	-7.97%
2024-01-30	14.65	14.76	13.55	13.55	13.38	qfq	10,059,211	144,534,550	-8.82%
2024-01-29	14.73	14.95	14.63	14.86	14.67	qfq	7,925,806	117,215,216	0.00%
2024-01-26	14.98	15.05	14.58	14.86	14.67	qfq	10,888,419	160,684,975	-1.13%
2024-01-25	14.75	15.15	14.68	15.03	14.84	qfq	7,649,793	114,347,409	0.94%
2024-01-24	14.99	15.11	14.62	14.89	14.70	qfq	8,805,771	130,142,560	-0.67%
2024-01-23	14.79	15.52	14.40	14.99	14.80	qfq	8,714,722	130,909,626	0.81%
2024-01-22	14.73	14.88	14.44	14.87	14.68	qfq	9,870,069	145,306,009	-0.07%
2024-01-19	15.09	15.15	14.48	14.88	14.69	qfq	10,624,296	156,196,039	-1.59%
2024-01-18	14.79	15.23	14.34	15.12	14.93	qfq	7,511,890	110,874,961	1.48%
2024-01-17	14.87	15.08	14.41	14.90	14.71	qfq	10,806,634	158,769,966	-0.13%
2024-01-16	15.17	15.18	14.22	14.92	14.73	qfq	13,601,291	198,336,326	-1.52%
2024-01-15	15.69	15.69	15.05	15.15	14.96	qfq	6,902,430	105,354,721	-3.81%
2024-01-12	16.28	16.40	15.65	15.75	15.55	qfq	6,136,300	98,067,035	-2.78%
2024-01-11	15.60	16.30	15.55	16.20	15.99	qfq	7,543,764	121,401,857	2.47%
2024-01-10	15.70	16.31	15.12	15.81	15.61	qfq	11,515,153	180,975,248	-0.19%
2024-01-09	15.46	15.84	15.20	15.84	15.64	qfq	8,504,031	132,768,176	3.13%
2024-01-08	14.98	15.50	14.84	15.36	15.16	qfq	7,118,876	108,671,510	2.26%
2024-01-05	15.14	15.25	14.76	15.02	14.83	qfq	5,051,800	75,416,685	-0.86%
2024-01-04	15.44	15.45	15.07	15.15	14.96	qfq	3,693,100	56,067,300	-1.50%
2024-01-03	15.00	15.77	14.88	15.38	15.18	qfq	8,628,750	133,080,120	2.60%
2024-01-02	15.94	15.96	14.93	14.99	14.80	qfq	9,316,040	141,578,173	-5.43%
2023-12-29	15.60	16.10	15.56	15.85	15.65	qfq	6,460,465	102,476,593	1.47%
2023-12-28	15.25	15.90	15.18	15.62	15.42	qfq	6,537,165	102,449,499	2.16%
2023-12-27	15.48	15.55	15.15	15.29	15.10	qfq	3,095,925	47,368,494	-0.91%
2023-12-26	15.51	15.66	15.35	15.43	15.23	qfq	2,882,352	44,523,124	-0.52%
2023-12-25	15.61	15.84	15.40	15.51	15.31	qfq	3,297,832	51,334,546	-0.70%
2023-12-22	15.89	15.97	15.50	15.62	15.42	qfq	4,125,900	64,562,585	-1.70%
2023-12-21	15.85	16.11	15.40	15.89	15.69	qfq	4,831,934	75,956,650	0.70%
2023-12-20	16.36	16.36	15.70	15.78	15.58	qfq	4,892,500	77,593,708	-2.71%
2023-12-19	16.04	16.42	15.92	16.22	16.01	qfq	3,697,000	59,931,338	0.81%
2023-12-18	16.22	16.38	15.98	16.09	15.89	qfq	4,849,200	78,176,520	-1.17%
2023-12-15	16.75	16.75	16.15	16.28	16.07	qfq	5,002,737	81,551,335	-1.75%
2023-12-14	16.62	16.98	16.33	16.57	16.36	qfq	6,232,175	103,512,452	-0.24%
2023-12-13	16.93	16.98	16.48	16.61	16.40	qfq	5,722,912	95,227,018	-2.12%
2023-12-12	17.44	17.44	16.76	16.97	16.75	qfq	5,548,921	94,163,318	-1.79%
2023-12-11	17.18	17.48	16.80	17.28	17.06	qfq	4,937,532	84,873,841	-0.06%
2023-12-08	17.89	18.15	16.92	17.29	17.07	qfq	7,715,846	134,262,898	-2.65%
2023-12-07	17.88	17.92	17.67	17.76	17.53	qfq	2,735,516	48,632,474	-1.11%
2023-12-06	17.96	18.08	17.66	17.96	17.73	qfq	3,610,489	64,470,441	0.06%
2023-12-05	18.49	18.52	17.94	17.95	17.72	qfq	3,879,100	70,160,445	-2.87%
2023-12-04	18.86	19.01	18.27	18.48	18.25	qfq	6,570,709	121,492,745	-2.53%
2023-12-01	19.45	19.45	18.86	18.96	18.72	qfq	7,423,222	141,528,968	-2.72%
2023-11-30	18.74	19.65	18.64	19.49	19.24	qfq	15,404,255	297,162,519	3.95%
2023-11-29	17.80	19.00	17.77	18.75	18.51	qfq	13,138,246	244,672,796	5.04%
2023-11-28	17.66	17.90	17.41	17.85	17.62	qfq	4,181,551	74,051,003	1.19%
2023-11-27	17.76	17.80	17.50	17.64	17.42	qfq	3,787,352	66,746,326	-1.23%
2023-11-24	18.33	18.35	17.68	17.86	17.63	qfq	5,492,100	98,206,834	-2.46%
2023-11-23	18.24	18.46	18.11	18.31	18.08	qfq	3,290,196	60,135,954	0.44%
2023-11-22	18.46	18.55	18.18	18.23	18.00	qfq	3,774,600	69,186,134	-1.09%
2023-11-21	18.98	18.98	18.36	18.43	18.20	qfq	6,167,935	114,381,355	-2.74%
2023-11-20	18.79	19.06	18.46	18.95	18.71	qfq	5,394,294	101,360,410	1.07%
2023-11-17	19.02	19.03	18.49	18.75	18.51	qfq	7,410,568	138,669,505	-1.37%
2023-11-16	19.28	19.39	18.88	19.01	18.77	qfq	4,259,269	81,169,493	-1.35%
2023-11-15	19.49	19.69	19.07	19.27	19.02	qfq	5,321,475	102,671,342	-0.57%
2023-11-14	19.25	19.59	19.07	19.38	19.13	qfq	6,323,635	121,777,335	0.16%
2023-11-13	19.73	19.87	19.17	19.35	19.10	qfq	7,061,016	136,902,546	-1.93%
2023-11-10	19.68	20.01	19.37	19.73	19.48	qfq	8,309,014	163,774,228	-0.60%
2023-11-09	19.15	20.07	19.12	19.85	19.60	qfq	16,244,395	321,671,497	3.17%
2023-11-08	18.37	19.29	17.96	19.24	19.00	qfq	11,688,252	220,707,492	4.79%
2023-11-07	18.22	18.47	17.98	18.36	18.13	qfq	6,144,655	112,021,352	0.66%
2023-11-06	17.92	18.33	17.88	18.24	18.01	qfq	8,009,212	145,164,762	1.84%
2023-11-03	18.19	18.38	17.77	17.91	17.68	qfq	6,704,000	119,986,250	-1.49%
2023-11-02	18.66	19.04	18.00	18.18	17.95	qfq	11,130,990	204,827,318	-2.57%
2023-11-01	18.01	19.02	18.01	18.66	18.42	qfq	15,558,939	286,911,569	2.70%
2023-10-31	17.74	18.56	17.60	18.17	17.94	qfq	15,892,440	287,998,008	2.71%
2023-10-30	16.34	18.20	16.34	17.69	17.47	qfq	18,991,313	327,942,110	10.01%
2023-10-27	15.90	16.29	15.52	16.08	15.88	qfq	9,405,513	149,873,154	0.88%
2023-10-26	16.77	16.77	15.64	15.94	15.74	qfq	12,014,013	193,510,383	-5.46%
2023-10-25	15.63	17.80	15.63	16.86	16.65	qfq	23,277,591	394,770,393	9.13%
2023-10-24	14.99	15.54	14.74	15.45	15.25	qfq	6,337,400	96,487,544	4.11%
2023-10-23	14.77	15.10	14.40	14.84	14.65	qfq	7,801,866	115,946,423	-0.54%
2023-10-20	15.17	15.24	14.80	14.92	14.73	qfq	8,252,237	123,271,759	-1.52%
2023-10-19	15.11	15.48	15.10	15.15	14.96	qfq	3,951,281	60,304,878	-0.33%
2023-10-18	15.30	15.34	15.02	15.20	15.01	qfq	5,155,245	78,232,211	-0.72%
2023-10-17	15.70	15.80	15.23	15.31	15.12	qfq	8,040,071	123,863,207	-2.61%
2023-10-16	16.00	16.03	15.45	15.72	15.52	qfq	6,278,613	98,076,977	-2.18%
2023-10-13	15.83	16.30	15.70	16.07	15.87	qfq	6,361,540	102,091,399	0.44%
2023-10-12	16.30	16.98	15.98	16.00	15.80	qfq	8,483,538	138,080,717	-1.17%
2023-10-11	16.15	16.52	16.05	16.19	15.98	qfq	7,296,600	118,272,347	0.50%
2023-10-10	16.07	16.61	16.01	16.11	15.91	qfq	7,381,261	119,737,716	0.12%
2023-10-09	16.81	16.81	15.96	16.09	15.89	qfq	8,717,326	140,563,251	-4.05%
2023-09-28	17.32	17.45	16.65	16.77	16.56	qfq	8,500,900	143,767,618	-3.18%
2023-09-27	17.17	17.39	16.92	17.32	17.10	qfq	11,824,394	203,631,632	1.11%
2023-09-26	15.50	17.97	15.43	17.13	16.91	qfq	21,937,087	369,064,877	10.73%
2023-09-25	15.56	16.04	15.32	15.47	15.27	qfq	6,705,260	104,522,978	-0.45%
2023-09-22	15.35	15.59	15.21	15.54	15.34	qfq	4,842,058	74,566,258	1.37%
2023-09-21	15.41	15.58	15.23	15.33	15.14	qfq	4,957,983	76,181,692	-0.84%
2023-09-20	16.17	16.17	15.40	15.46	15.26	qfq	8,096,301	126,644,674	-3.50%
2023-09-19	16.54	16.80	15.90	16.02	15.82	qfq	8,372,069	134,845,001	-2.44%
2023-09-18	16.77	16.95	16.34	16.42	16.21	qfq	6,365,500	105,182,938	-2.03%
2023-09-15	16.88	17.05	16.40	16.76	16.55	qfq	6,307,852	105,244,964	0.42%
2023-09-14	17.11	17.25	16.55	16.69	16.48	qfq	6,348,600	106,610,301	-2.80%
2023-09-13	17.40	17.67	16.95	17.17	16.95	qfq	8,542,858	146,793,094	-2.33%
2023-09-12	17.60	17.75	17.43	17.58	17.36	qfq	6,078,350	106,738,322	0.06%
2023-09-11	17.24	17.74	16.92	17.57	17.35	qfq	13,286,165	231,367,717	2.39%
2023-09-08	16.65	17.46	16.62	17.16	16.94	qfq	8,394,567	144,081,656	2.51%
2023-09-07	17.02	17.27	16.64	16.74	16.53	qfq	7,825,705	132,131,580	-2.22%
2023-09-06	16.78	17.22	16.64	17.12	16.90	qfq	10,390,651	176,943,439	1.54%
2023-09-05	16.80	17.02	16.48	16.86	16.65	qfq	11,542,360	193,087,921	0.72%
2023-09-04	15.38	16.92	15.31	16.74	16.53	qfq	20,154,204	329,108,482	8.56%
2023-09-01	15.64	15.75	14.95	15.42	15.22	qfq	10,847,310	165,899,098	-1.60%
2023-08-31	16.11	16.19	15.58	15.67	15.47	qfq	9,133,969	144,016,248	-3.27%
2023-08-30	16.37	16.70	16.07	16.20	15.99	qfq	5,816,200	94,974,461	-1.10%
2023-08-29	15.80	16.65	15.62	16.38	16.17	qfq	9,941,698	161,121,430	3.74%
2023-08-28	16.52	16.87	15.59	15.79	15.59	qfq	10,098,020	163,369,344	-0.63%
2023-08-25	16.29	16.67	15.83	15.89	15.69	qfq	8,044,800	130,763,063	-0.69%
2023-08-24	15.87	16.01	15.50	16.00	15.80	qfq	6,184,700	97,696,151	0.00%
2023-08-23	16.09	16.47	15.98	16.00	15.80	qfq	5,435,376	87,669,290	-2.85%
2023-08-22	16.38	16.61	16.00	16.47	16.26	qfq	4,827,825	78,710,470	0.30%
2023-08-21	16.53	16.80	16.32	16.42	16.21	qfq	4,368,358	72,222,855	-0.67%
2023-08-18	16.40	16.93	16.31	16.53	16.32	qfq	6,137,717	102,553,501	0.79%
2023-08-17	15.95	16.48	15.82	16.40	16.19	qfq	6,739,333	109,409,292	2.50%
2023-08-16	16.05	16.25	15.80	16.00	15.80	qfq	5,662,425	91,029,946	-0.81%
2023-08-15	16.72	16.90	16.02	16.13	15.92	qfq	11,056,908	179,891,283	-4.16%
2023-08-14	16.88	17.29	16.70	16.83	16.62	qfq	6,255,785	105,552,067	-2.43%
2023-08-11	17.20	17.42	17.05	17.25	17.03	qfq	6,551,300	113,117,923	0.41%
2023-08-10	17.16	17.27	16.76	17.18	16.96	qfq	7,727,507	131,523,237	0.12%
2023-08-09	17.27	17.52	17.05	17.16	16.94	qfq	8,310,118	143,263,243	-1.21%
2023-08-08	18.92	18.97	16.98	17.37	17.15	qfq	24,514,867	434,939,909	-8.48%
2023-08-07	19.42	19.57	18.86	18.98	18.74	qfq	9,565,484	182,358,953	-2.92%
2023-08-04	19.30	20.06	19.30	19.55	19.30	qfq	10,091,889	198,608,873	1.51%
2023-08-03	19.51	19.60	19.07	19.26	19.02	qfq	8,444,522	162,616,417	-1.33%
2023-08-02	19.87	19.95	19.33	19.52	19.27	qfq	15,765,300	308,285,193	-2.89%
2023-08-01	21.88	22.49	19.79	20.10	19.84	qfq	27,403,969	557,303,737	3.13%
2023-07-31	19.38	19.70	19.13	19.49	19.24	qfq	3,780,300	73,616,865	1.67%
2023-07-28	19.17	19.27	18.70	19.17	18.93	qfq	3,622,800	68,945,308	-0.05%
2023-07-27	19.41	19.66	18.97	19.18	18.94	qfq	4,175,246	80,159,721	-1.89%
2023-07-26	19.62	19.99	19.43	19.55	19.30	qfq	2,405,200	47,349,700	-0.36%
2023-07-25	18.82	19.89	18.82	19.62	19.37	qfq	5,075,005	98,553,859	4.20%
2023-07-24	18.94	19.00	18.70	18.83	18.59	qfq	2,690,400	50,714,396	-0.58%
2023-07-21	19.00	19.10	18.74	18.94	18.70	qfq	2,434,053	45,997,534	-0.26%
2023-07-20	19.19	19.34	18.89	18.99	18.75	qfq	3,195,700	61,059,883	-0.78%
2023-07-19	19.49	19.90	19.01	19.14	18.90	qfq	4,040,000	77,964,054	-1.75%
2023-07-18	19.16	19.93	18.94	19.48	19.23	qfq	4,734,913	92,220,630	2.20%