SECURITY DETAIL · RAW DATA

冠昊生物300238.SZ

ASZSECNYSTOCK

最近收盘价11.302026-07-17

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）9,671,110

成交额（元）111,725,547

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 0 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
最近三年无公司行动记录

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	12.15	12.15	11.12	11.30	11.30	qfq	9,671,110	111,725,547	-7.22%
2026-07-16	11.92	12.30	11.76	12.18	12.18	qfq	8,938,720	108,266,069	2.01%
2026-07-15	11.50	12.10	11.41	11.94	11.94	qfq	7,982,422	94,758,473	3.56%
2026-07-14	11.34	11.64	11.00	11.53	11.53	qfq	5,824,500	66,293,569	2.49%
2026-07-13	11.61	11.66	11.18	11.25	11.25	qfq	5,948,400	67,444,740	-3.02%
2026-07-10	11.27	11.82	11.00	11.60	11.60	qfq	7,995,600	92,388,255	2.75%
2026-07-09	11.38	11.74	11.04	11.29	11.29	qfq	6,567,300	74,300,517	-2.34%
2026-07-08	11.75	12.00	11.44	11.56	11.56	qfq	5,671,900	66,064,736	-1.28%
2026-07-07	12.34	12.34	11.69	11.71	11.71	qfq	7,578,500	89,791,693	-5.41%
2026-07-06	12.30	12.69	12.10	12.38	12.38	qfq	9,930,576	123,881,765	0.90%
2026-07-03	12.10	12.36	11.91	12.27	12.27	qfq	7,934,706	96,564,424	1.91%
2026-07-02	11.98	12.77	11.98	12.04	12.04	qfq	10,110,000	124,467,469	-0.91%
2026-07-01	11.55	12.17	11.26	12.15	12.15	qfq	10,724,606	126,681,877	4.74%
2026-06-30	11.66	11.86	11.34	11.60	11.60	qfq	8,499,200	98,156,576	-1.44%
2026-06-29	10.88	12.32	10.62	11.77	11.77	qfq	13,238,876	153,423,244	7.78%
2026-06-26	11.49	11.65	10.91	10.92	10.92	qfq	6,147,000	68,662,319	-5.54%
2026-06-25	11.25	11.66	10.89	11.56	11.56	qfq	8,227,900	92,416,239	1.58%
2026-06-24	11.31	11.85	11.11	11.38	11.38	qfq	7,846,202	89,372,848	-1.22%
2026-06-23	10.90	11.79	10.90	11.52	11.52	qfq	10,653,804	122,467,814	5.11%
2026-06-22	10.91	10.97	10.48	10.96	10.96	qfq	7,205,802	77,036,563	-0.90%
2026-06-18	11.00	11.46	10.90	11.06	11.06	qfq	9,606,876	107,654,095	1.84%
2026-06-17	10.91	11.04	10.76	10.86	10.86	qfq	3,844,618	41,683,787	-1.63%
2026-06-16	10.86	11.08	10.71	11.04	11.04	qfq	3,663,600	39,998,891	1.28%
2026-06-15	10.99	11.27	10.76	10.90	10.90	qfq	4,565,520	50,144,716	-0.82%
2026-06-12	10.86	11.05	10.58	10.99	10.99	qfq	4,738,002	51,526,674	3.10%
2026-06-11	10.78	10.87	10.52	10.66	10.66	qfq	3,652,504	38,958,799	-1.93%
2026-06-10	11.09	11.09	10.71	10.87	10.87	qfq	3,332,800	36,067,830	-1.72%
2026-06-09	11.02	11.15	10.80	11.06	11.06	qfq	4,367,500	48,094,375	1.00%
2026-06-08	11.30	11.36	10.75	10.95	10.95	qfq	6,018,514	66,497,467	-4.37%
2026-06-05	11.36	11.56	11.26	11.45	11.45	qfq	4,137,100	47,243,270	1.33%
2026-06-04	11.57	11.64	11.22	11.30	11.30	qfq	4,284,100	48,615,549	-2.16%
2026-06-03	11.77	11.78	11.50	11.55	11.55	qfq	2,932,200	34,000,458	-1.70%
2026-06-02	12.02	12.09	11.64	11.75	11.75	qfq	3,655,500	43,092,303	-2.08%
2026-06-01	11.90	12.11	11.77	12.00	12.00	qfq	2,554,704	30,653,891	1.35%
2026-05-29	12.18	12.25	11.81	11.84	11.84	qfq	3,601,502	43,058,305	-2.23%
2026-05-28	12.09	12.24	11.85	12.11	12.11	qfq	3,249,131	39,187,922	0.58%
2026-05-27	12.26	12.43	11.93	12.04	12.04	qfq	4,222,100	50,949,001	-2.11%
2026-05-26	12.53	12.56	12.16	12.30	12.30	qfq	3,916,000	48,219,450	-1.84%
2026-05-25	12.89	13.00	12.39	12.53	12.53	qfq	5,315,900	66,736,697	-2.79%
2026-05-22	12.78	12.94	12.63	12.89	12.89	qfq	3,611,100	46,199,045	1.58%
2026-05-21	12.92	13.29	12.66	12.69	12.69	qfq	4,592,204	59,810,805	-2.01%
2026-05-20	13.15	13.21	12.87	12.95	12.95	qfq	3,589,188	46,643,006	-2.41%
2026-05-19	13.17	13.56	13.05	13.27	13.27	qfq	4,630,254	61,624,046	1.30%
2026-05-18	13.18	13.25	12.91	13.10	13.10	qfq	4,120,702	53,758,705	-0.76%
2026-05-15	13.69	13.73	13.07	13.20	13.20	qfq	7,145,664	95,650,485	-3.15%
2026-05-14	14.18	14.20	13.62	13.63	13.63	qfq	6,149,000	85,116,206	-3.95%
2026-05-13	14.07	14.25	14.02	14.19	14.19	qfq	4,690,364	66,310,714	0.50%
2026-05-12	14.45	14.49	14.04	14.12	14.12	qfq	7,068,390	100,229,712	-2.82%
2026-05-11	14.33	14.63	14.11	14.53	14.53	qfq	8,875,739	127,281,838	1.32%
2026-05-08	14.21	14.40	14.21	14.34	14.34	qfq	4,010,800	57,448,406	0.42%
2026-05-07	14.25	14.33	14.14	14.28	14.28	qfq	4,674,300	66,539,653	0.21%
2026-05-06	14.35	14.40	14.16	14.25	14.25	qfq	4,692,800	66,954,190	0.28%
2026-04-30	14.45	14.58	14.18	14.21	14.21	qfq	3,718,900	53,059,311	-1.52%
2026-04-29	14.11	14.53	14.09	14.43	14.43	qfq	2,884,270	41,549,608	1.48%
2026-04-28	14.54	14.71	14.14	14.22	14.22	qfq	3,764,500	53,944,144	-2.20%
2026-04-27	14.39	14.58	14.10	14.54	14.54	qfq	3,822,600	54,887,936	0.62%
2026-04-24	14.54	14.57	14.21	14.45	14.45	qfq	3,819,600	54,880,734	-0.69%
2026-04-23	14.94	14.94	14.48	14.55	14.55	qfq	4,576,800	66,978,004	-2.61%
2026-04-22	14.95	15.10	14.79	14.94	14.94	qfq	3,798,800	56,591,965	-0.47%
2026-04-21	15.34	15.42	14.93	15.01	15.01	qfq	4,946,800	74,463,945	-2.15%
2026-04-20	14.99	15.60	14.88	15.34	15.34	qfq	8,157,100	125,303,455	2.27%
2026-04-17	15.29	15.30	14.84	15.00	15.00	qfq	5,460,800	81,830,172	-1.96%
2026-04-16	15.41	15.42	15.16	15.30	15.30	qfq	4,599,997	70,204,203	-0.97%
2026-04-15	15.42	15.57	15.05	15.45	15.45	qfq	6,470,997	99,541,615	0.91%
2026-04-14	15.35	15.40	14.98	15.31	15.31	qfq	5,749,200	87,093,469	0.39%
2026-04-13	15.30	15.63	15.12	15.25	15.25	qfq	5,332,900	82,083,877	-0.72%
2026-04-10	15.20	15.65	15.20	15.36	15.36	qfq	7,101,900	109,576,979	1.05%
2026-04-09	15.56	15.63	15.10	15.20	15.20	qfq	7,244,269	110,897,179	-3.37%
2026-04-08	15.72	15.85	15.38	15.73	15.73	qfq	9,274,500	144,329,355	1.03%
2026-04-07	14.85	16.00	14.69	15.57	15.57	qfq	10,653,569	164,816,650	4.99%
2026-04-03	15.37	15.49	14.75	14.83	14.83	qfq	8,049,900	120,832,151	-3.83%
2026-04-02	15.60	16.11	15.29	15.42	15.42	qfq	11,641,300	180,807,856	-0.19%
2026-04-01	14.71	15.72	14.52	15.45	15.45	qfq	13,822,531	211,334,263	6.70%
2026-03-31	14.71	15.18	14.44	14.48	14.48	qfq	6,832,500	100,842,550	-1.90%
2026-03-30	14.88	15.08	14.62	14.76	14.76	qfq	6,693,570	98,921,745	-1.53%
2026-03-27	14.17	15.09	14.01	14.99	14.99	qfq	10,387,200	153,804,410	4.75%
2026-03-26	15.01	15.34	14.22	14.31	14.31	qfq	10,303,400	151,324,122	-5.42%
2026-03-25	15.61	15.61	15.00	15.13	15.13	qfq	7,069,000	107,846,843	-1.94%
2026-03-24	14.83	15.49	14.70	15.43	15.43	qfq	9,901,600	149,835,464	6.27%
2026-03-23	14.90	15.38	14.38	14.52	14.52	qfq	9,728,600	144,271,759	-5.53%
2026-03-20	16.03	16.22	15.30	15.37	15.37	qfq	7,971,700	125,254,585	-4.00%
2026-03-19	16.43	16.50	15.97	16.01	16.01	qfq	9,478,900	153,482,097	-3.73%
2026-03-18	16.28	16.88	16.28	16.63	16.63	qfq	13,927,255	230,894,080	2.84%
2026-03-17	16.37	16.75	16.17	16.17	16.17	qfq	11,237,591	184,735,528	-1.88%
2026-03-16	15.98	16.48	15.90	16.48	16.48	qfq	13,306,200	217,587,096	2.36%
2026-03-13	15.91	16.31	15.75	16.10	16.10	qfq	9,933,800	159,606,422	0.69%
2026-03-12	15.90	16.03	15.70	15.99	15.99	qfq	5,024,302	79,957,189	-0.12%
2026-03-11	15.99	16.20	15.90	16.01	16.01	qfq	6,515,200	104,331,772	0.13%
2026-03-10	15.80	16.07	15.70	15.99	15.99	qfq	6,061,220	96,380,697	2.04%
2026-03-09	15.59	15.77	15.51	15.67	15.67	qfq	6,813,400	106,719,853	-1.07%
2026-03-06	14.90	15.97	14.85	15.84	15.84	qfq	12,253,005	192,048,814	5.81%
2026-03-05	14.92	15.11	14.72	14.97	14.97	qfq	5,032,303	75,070,571	2.18%
2026-03-04	14.56	14.82	14.49	14.65	14.65	qfq	3,932,385	57,672,792	-0.27%
2026-03-03	15.29	15.44	14.66	14.69	14.69	qfq	6,566,148	98,415,999	-3.86%
2026-03-02	15.71	15.79	15.15	15.28	15.28	qfq	7,732,800	119,034,888	-4.80%
2026-02-27	15.85	16.06	15.73	16.05	16.05	qfq	4,001,800	63,551,566	1.07%
2026-02-26	16.05	16.05	15.85	15.88	15.88	qfq	4,325,800	68,805,945	-1.06%
2026-02-25	15.99	16.15	15.88	16.05	16.05	qfq	4,389,100	70,527,641	1.13%
2026-02-24	15.76	15.97	15.68	15.87	15.87	qfq	4,527,001	71,852,210	1.41%
2026-02-13	15.59	15.78	15.56	15.65	15.65	qfq	2,951,000	46,304,320	0.26%
2026-02-12	15.62	15.73	15.46	15.61	15.61	qfq	3,441,200	53,767,569	-0.38%
2026-02-11	15.88	15.98	15.63	15.67	15.67	qfq	4,213,426	66,483,255	-0.89%
2026-02-10	15.77	15.85	15.61	15.81	15.81	qfq	4,738,900	74,679,197	0.25%
2026-02-09	15.76	15.85	15.66	15.77	15.77	qfq	4,033,600	63,597,246	1.22%
2026-02-06	15.50	15.80	15.41	15.58	15.58	qfq	4,766,900	74,692,681	0.19%
2026-02-05	15.68	15.83	15.51	15.55	15.55	qfq	4,766,000	74,513,707	-1.14%
2026-02-04	15.68	15.75	15.52	15.73	15.73	qfq	4,890,322	76,529,468	0.32%
2026-02-03	15.63	15.72	15.48	15.68	15.68	qfq	6,058,400	94,510,396	1.10%
2026-02-02	15.72	16.00	15.46	15.51	15.51	qfq	6,001,422	94,678,745	-2.15%
2026-01-30	16.32	16.38	15.72	15.85	15.85	qfq	6,704,600	106,811,340	-2.28%
2026-01-29	16.10	16.54	15.84	16.22	16.22	qfq	8,078,804	131,360,368	0.25%
2026-01-28	16.85	16.86	16.14	16.18	16.18	qfq	10,243,802	167,905,352	-4.15%
2026-01-27	17.12	17.12	16.27	16.88	16.88	qfq	15,759,900	261,644,866	-2.48%
2026-01-26	17.05	17.50	16.57	17.31	17.31	qfq	21,282,463	362,483,164	0.82%
2026-01-23	17.31	17.79	16.95	17.17	17.17	qfq	19,142,905	331,699,982	2.88%
2026-01-22	16.69	17.48	16.58	16.69	16.69	qfq	18,657,700	316,474,851	2.14%
2026-01-21	16.28	16.48	16.01	16.34	16.34	qfq	5,818,200	95,137,495	0.12%
2026-01-20	16.69	16.71	16.16	16.32	16.32	qfq	7,456,300	122,257,427	-1.69%
2026-01-19	16.50	16.85	16.43	16.60	16.60	qfq	6,614,200	109,764,638	0.36%
2026-01-16	16.92	16.95	16.27	16.54	16.54	qfq	11,741,100	193,957,981	-2.48%
2026-01-15	17.12	17.25	16.78	16.96	16.96	qfq	11,197,700	189,637,925	-1.97%
2026-01-14	17.28	17.83	16.94	17.30	17.30	qfq	21,843,341	379,745,971	-1.09%
2026-01-13	17.86	18.00	17.24	17.49	17.49	qfq	22,580,222	396,964,978	-2.02%
2026-01-12	17.33	17.98	17.14	17.85	17.85	qfq	30,132,596	529,772,729	3.00%
2026-01-09	16.95	17.37	16.76	17.33	17.33	qfq	25,215,308	431,569,460	1.17%
2026-01-08	16.66	17.43	16.42	17.13	17.13	qfq	28,628,304	487,911,961	2.76%
2026-01-07	17.11	17.58	16.58	16.67	16.67	qfq	36,137,550	614,959,705	-2.97%
2026-01-06	17.01	18.00	16.91	17.18	17.18	qfq	53,659,030	937,270,920	3.37%
2026-01-05	14.81	16.62	14.58	16.62	16.62	qfq	36,463,383	574,927,036	20.00%
2025-12-31	13.88	13.95	13.78	13.85	13.85	qfq	2,877,542	39,810,227	-0.36%
2025-12-30	13.89	14.05	13.84	13.90	13.90	qfq	2,854,800	39,799,454	-0.57%
2025-12-29	14.09	14.12	13.92	13.98	13.98	qfq	3,367,300	47,195,115	-0.78%
2025-12-26	14.28	14.30	14.05	14.09	14.09	qfq	4,643,900	65,774,584	-1.33%
2025-12-25	14.16	14.32	14.10	14.28	14.28	qfq	3,164,500	45,004,539	0.92%
2025-12-24	14.14	14.22	14.04	14.15	14.15	qfq	2,929,600	41,428,428	0.07%
2025-12-23	14.16	14.19	14.00	14.14	14.14	qfq	2,809,800	39,588,328	-0.14%
2025-12-22	14.36	14.40	14.11	14.16	14.16	qfq	4,651,100	66,034,662	-1.39%
2025-12-19	14.10	14.37	14.10	14.36	14.36	qfq	3,359,500	47,974,569	1.56%
2025-12-18	13.96	14.26	13.88	14.14	14.14	qfq	3,533,900	50,068,137	1.14%
2025-12-17	13.80	13.99	13.69	13.98	13.98	qfq	3,432,100	47,495,472	1.01%
2025-12-16	14.01	14.11	13.79	13.84	13.84	qfq	3,174,100	44,035,147	-1.21%
2025-12-15	14.04	14.18	13.90	14.01	14.01	qfq	3,080,200	43,237,220	-0.64%
2025-12-12	14.12	14.22	13.94	14.10	14.10	qfq	3,308,902	46,741,884	0.28%
2025-12-11	14.39	14.39	14.03	14.06	14.06	qfq	4,047,000	57,170,158	-2.16%
2025-12-10	14.44	14.50	14.22	14.37	14.37	qfq	3,724,500	53,302,476	-0.48%
2025-12-09	14.64	14.72	14.40	14.44	14.44	qfq	3,895,600	56,718,990	-1.23%
2025-12-08	14.70	14.80	14.54	14.62	14.62	qfq	4,627,600	67,878,393	-0.14%
2025-12-05	14.68	14.81	14.33	14.64	14.64	qfq	4,002,200	58,041,018	0.14%
2025-12-04	14.73	14.88	14.38	14.62	14.62	qfq	5,617,500	82,169,391	-0.75%
2025-12-03	15.01	15.13	14.69	14.73	14.73	qfq	4,786,286	70,986,930	-1.73%
2025-12-02	15.25	15.26	14.89	14.99	14.99	qfq	4,275,200	64,101,509	-1.70%
2025-12-01	15.23	15.49	15.16	15.25	15.25	qfq	5,100,402	77,912,850	0.13%
2025-11-28	15.36	15.39	15.07	15.23	15.23	qfq	3,820,200	58,048,387	-0.52%
2025-11-27	15.39	15.47	15.22	15.31	15.31	qfq	4,058,100	62,347,444	-0.33%
2025-11-26	15.50	15.89	15.31	15.36	15.36	qfq	7,485,000	116,676,654	-1.41%
2025-11-25	15.29	15.84	15.25	15.58	15.58	qfq	7,090,600	110,033,158	1.90%
2025-11-24	14.62	15.48	14.60	15.29	15.29	qfq	8,839,894	133,402,857	5.38%
2025-11-21	15.26	15.53	14.47	14.51	14.51	qfq	9,472,274	140,024,030	-5.35%
2025-11-20	15.70	15.81	15.25	15.33	15.33	qfq	7,203,978	111,240,557	-2.48%
2025-11-19	16.26	16.36	15.60	15.72	15.72	qfq	8,596,963	135,824,616	-3.38%
2025-11-18	16.40	16.79	16.18	16.27	16.27	qfq	10,463,400	171,757,887	-1.21%
2025-11-17	16.68	16.68	16.25	16.47	16.47	qfq	11,958,946	196,075,941	-1.55%
2025-11-14	16.81	17.33	16.70	16.73	16.73	qfq	17,459,800	296,898,560	-1.18%
2025-11-13	16.72	17.20	16.51	16.93	16.93	qfq	21,188,477	356,144,933	-1.11%
2025-11-12	16.03	17.65	16.00	17.12	17.12	qfq	33,528,014	563,585,635	7.47%
2025-11-11	16.23	16.23	15.84	15.93	15.93	qfq	9,990,700	159,130,898	-2.03%
2025-11-10	15.17	16.57	15.12	16.26	16.26	qfq	20,472,775	327,699,887	7.90%
2025-11-07	15.18	15.31	15.01	15.07	15.07	qfq	4,013,900	60,624,978	-0.79%
2025-11-06	15.33	15.39	15.08	15.19	15.19	qfq	4,884,224	74,078,253	-1.30%
2025-11-05	15.41	15.59	15.24	15.39	15.39	qfq	4,891,800	75,404,156	-0.32%
2025-11-04	15.79	15.79	15.31	15.44	15.44	qfq	6,637,600	102,500,832	-2.28%
2025-11-03	15.91	16.00	15.55	15.80	15.80	qfq	6,591,360	103,686,634	0.64%
2025-10-31	15.35	15.75	15.30	15.70	15.70	qfq	6,034,440	94,257,741	1.82%
2025-10-30	15.53	15.71	15.34	15.42	15.42	qfq	4,144,900	64,223,357	-0.71%
2025-10-29	15.66	15.66	15.31	15.53	15.53	qfq	4,537,100	70,125,047	-0.83%
2025-10-28	15.59	15.75	15.44	15.66	15.66	qfq	3,849,327	60,307,293	0.38%
2025-10-27	15.53	15.60	15.43	15.60	15.60	qfq	4,582,487	71,109,458	0.78%
2025-10-24	15.53	15.67	15.45	15.48	15.48	qfq	3,448,940	53,523,243	-0.64%
2025-10-23	15.73	15.82	15.40	15.58	15.58	qfq	3,026,300	46,986,266	-1.08%
2025-10-22	15.76	15.96	15.66	15.75	15.75	qfq	3,743,800	58,995,065	0.13%
2025-10-21	15.60	15.80	15.46	15.73	15.73	qfq	3,712,915	58,039,644	0.58%
2025-10-20	15.35	15.64	15.27	15.64	15.64	qfq	4,388,100	67,997,657	2.02%
2025-10-17	15.60	15.73	15.27	15.33	15.33	qfq	4,044,015	62,663,474	-2.23%
2025-10-16	15.60	15.86	15.40	15.68	15.68	qfq	5,120,599	80,265,690	0.45%
2025-10-15	15.00	15.63	14.89	15.61	15.61	qfq	8,539,597	131,868,093	4.48%
2025-10-14	15.23	15.28	14.86	14.94	14.94	qfq	4,318,100	65,134,590	-1.45%
2025-10-13	14.80	15.27	14.43	15.16	15.16	qfq	4,177,500	62,434,759	-0.26%
2025-10-10	15.27	15.38	15.15	15.20	15.20	qfq	4,418,502	67,391,134	-0.46%
2025-10-09	15.48	15.49	15.18	15.27	15.27	qfq	4,150,604	63,412,694	-0.59%
2025-09-30	15.17	15.46	15.15	15.36	15.36	qfq	3,738,700	57,178,347	1.32%
2025-09-29	15.31	15.31	14.81	15.16	15.16	qfq	3,977,800	59,866,145	-0.33%
2025-09-26	15.50	15.50	15.11	15.21	15.21	qfq	3,654,000	55,774,782	-2.19%
2025-09-25	15.62	15.84	15.46	15.55	15.55	qfq	4,490,800	70,227,702	-0.51%
2025-09-24	14.97	15.70	14.97	15.63	15.63	qfq	5,872,800	90,544,861	3.78%
2025-09-23	15.48	15.50	14.80	15.06	15.06	qfq	6,489,823	97,490,077	-2.84%
2025-09-22	15.66	15.83	15.33	15.50	15.50	qfq	4,898,400	76,087,873	-1.21%
2025-09-19	16.03	16.09	15.67	15.69	15.69	qfq	5,417,302	85,653,993	-2.12%
2025-09-18	16.67	16.72	15.88	16.03	16.03	qfq	10,106,000	164,388,842	-3.78%
2025-09-17	16.60	17.15	16.51	16.66	16.66	qfq	9,426,864	159,049,390	0.42%
2025-09-16	16.07	16.62	15.99	16.59	16.59	qfq	8,563,987	140,560,817	3.24%
2025-09-15	16.29	16.33	16.01	16.07	16.07	qfq	5,178,100	83,687,248	-1.83%
2025-09-12	16.11	16.50	15.99	16.37	16.37	qfq	7,123,400	115,769,202	1.17%
2025-09-11	16.01	16.19	15.68	16.18	16.18	qfq	6,589,090	105,130,229	0.50%
2025-09-10	16.17	16.41	16.07	16.10	16.10	qfq	3,002,646	48,607,322	-0.68%
2025-09-09	16.55	16.78	16.15	16.21	16.21	qfq	4,531,300	74,284,001	-2.64%
2025-09-08	16.36	16.71	16.32	16.65	16.65	qfq	5,958,100	98,703,419	1.09%
2025-09-05	16.15	16.47	15.83	16.47	16.47	qfq	5,234,234	84,425,154	1.86%
2025-09-04	16.25	16.54	15.86	16.17	16.17	qfq	5,235,700	84,951,978	-0.49%
2025-09-03	16.89	16.93	16.20	16.25	16.25	qfq	5,262,327	87,269,807	-3.85%
2025-09-02	16.80	16.93	16.40	16.90	16.90	qfq	8,252,509	138,257,758	0.60%
2025-09-01	16.60	16.87	16.43	16.80	16.80	qfq	5,758,500	96,229,304	0.30%
2025-08-29	16.32	16.85	16.09	16.75	16.75	qfq	8,430,164	139,719,122	2.76%
2025-08-28	16.57	16.76	15.71	16.30	16.30	qfq	10,559,173	171,116,469	-1.21%
2025-08-27	17.17	17.30	16.48	16.50	16.50	qfq	10,939,500	184,656,538	-3.85%
2025-08-26	17.30	17.44	17.12	17.16	17.16	qfq	6,998,300	120,588,233	-1.10%
2025-08-25	17.30	17.36	17.14	17.35	17.35	qfq	7,997,100	138,001,470	0.75%
2025-08-22	17.16	17.25	16.97	17.22	17.22	qfq	7,720,900	132,177,155	0.41%
2025-08-21	17.33	17.43	17.10	17.15	17.15	qfq	9,069,800	155,969,955	-1.10%
2025-08-20	17.65	17.68	17.06	17.34	17.34	qfq	17,283,117	298,438,924	-2.86%
2025-08-19	17.40	18.28	17.35	17.85	17.85	qfq	21,709,621	388,377,402	2.23%
2025-08-18	17.44	17.80	17.30	17.46	17.46	qfq	18,198,382	317,978,038	-0.74%
2025-08-15	17.50	17.99	17.45	17.59	17.59	qfq	14,460,700	255,324,349	-0.34%
2025-08-14	18.30	18.30	17.65	17.65	17.65	qfq	17,349,900	310,628,725	-3.45%
2025-08-13	17.63	18.28	17.47	18.28	18.28	qfq	21,068,337	377,121,349	3.75%
2025-08-12	17.49	17.92	17.36	17.62	17.62	qfq	16,037,000	282,750,074	0.57%
2025-08-11	17.31	17.58	16.51	17.52	17.52	qfq	16,311,299	282,090,752	-0.51%
2025-08-08	18.10	18.47	17.60	17.61	17.61	qfq	21,842,716	394,499,780	-1.62%
2025-08-07	17.50	18.07	17.44	17.90	17.90	qfq	16,703,100	296,643,658	1.42%
2025-08-06	18.01	18.09	17.44	17.65	17.65	qfq	19,843,904	350,365,882	-2.92%
2025-08-05	18.42	18.77	17.83	18.18	18.18	qfq	23,832,830	434,072,480	-2.47%
2025-08-04	18.50	18.85	17.71	18.64	18.64	qfq	33,766,028	613,350,802	-1.89%
2025-08-01	18.02	19.98	17.56	19.00	19.00	qfq	47,089,301	878,433,122	9.20%
2025-07-31	17.15	17.74	17.05	17.40	17.40	qfq	24,060,140	418,739,648	1.16%
2025-07-30	16.92	17.57	16.85	17.20	17.20	qfq	21,640,499	372,109,207	1.06%
2025-07-29	16.93	17.29	16.47	17.02	17.02	qfq	16,105,802	271,688,215	1.19%
2025-07-28	17.15	17.58	16.79	16.82	16.82	qfq	13,493,513	229,041,314	-0.83%
2025-07-25	17.18	17.70	16.94	16.96	16.96	qfq	19,561,800	338,781,586	-1.28%
2025-07-24	16.70	17.42	16.70	17.18	17.18	qfq	17,762,038	303,722,848	2.57%
2025-07-23	16.71	17.24	16.45	16.75	16.75	qfq	15,945,222	269,980,915	0.24%
2025-07-22	17.11	17.20	16.63	16.71	16.71	qfq	14,423,400	243,278,497	-2.34%
2025-07-21	16.83	17.26	16.70	17.11	17.11	qfq	15,732,283	268,192,090	1.30%
2025-07-18	16.96	17.00	16.46	16.89	16.89	qfq	14,462,300	241,663,570	-0.12%
2025-07-17	16.73	16.95	16.61	16.91	16.91	qfq	13,045,205	219,257,082	0.96%
2025-07-16	16.87	16.87	16.50	16.75	16.75	qfq	10,828,128	180,641,897	-0.59%
2025-07-15	16.95	17.00	16.40	16.85	16.85	qfq	17,189,900	286,687,706	-1.00%
2025-07-14	16.18	17.48	16.13	17.02	17.02	qfq	30,221,706	512,297,602	6.04%
2025-07-11	15.94	16.23	15.81	16.05	16.05	qfq	10,690,100	171,449,608	1.07%
2025-07-10	15.93	16.12	15.64	15.88	15.88	qfq	8,037,500	127,721,979	-0.19%
2025-07-09	16.08	16.16	15.81	15.91	15.91	qfq	9,499,800	151,428,129	-1.49%
2025-07-08	16.18	16.76	16.03	16.15	16.15	qfq	14,504,900	235,589,757	-0.68%
2025-07-07	16.21	16.74	16.11	16.26	16.26	qfq	17,363,322	284,187,541	-0.91%
2025-07-04	16.60	17.00	16.25	16.41	16.41	qfq	25,467,544	422,623,578	0.61%
2025-07-03	16.01	16.38	15.93	16.31	16.31	qfq	9,088,704	147,565,659	1.05%
2025-07-02	16.38	16.76	15.99	16.14	16.14	qfq	12,957,979	211,176,802	-2.83%
2025-07-01	16.28	16.90	16.24	16.61	16.61	qfq	22,458,602	372,230,219	2.34%
2025-06-30	15.54	16.32	15.53	16.23	16.23	qfq	21,631,400	346,627,042	5.12%
2025-06-27	15.20	15.69	15.10	15.44	15.44	qfq	12,324,000	189,766,471	1.91%
2025-06-26	15.50	15.50	15.00	15.15	15.15	qfq	12,653,682	191,919,905	-2.38%
2025-06-25	15.53	15.64	15.17	15.52	15.52	qfq	12,662,300	194,608,024	-0.13%
2025-06-24	15.35	15.74	15.22	15.54	15.54	qfq	12,177,000	188,205,496	2.17%
2025-06-23	15.07	15.26	14.90	15.21	15.21	qfq	10,401,582	157,526,504	0.93%
2025-06-20	15.17	15.29	14.96	15.07	15.07	qfq	10,563,200	159,549,812	-0.79%
2025-06-19	16.13	16.23	15.14	15.19	15.19	qfq	23,740,300	368,281,011	-5.83%
2025-06-18	16.96	17.16	16.09	16.13	16.13	qfq	34,382,002	567,132,479	-5.23%
2025-06-17	17.95	18.38	16.82	17.02	17.02	qfq	48,340,730	838,206,050	2.84%
2025-06-16	15.97	16.84	15.75	16.55	16.55	qfq	22,993,309	377,604,124	2.03%
2025-06-13	16.90	17.28	16.14	16.22	16.22	qfq	30,182,202	499,881,880	-4.42%
2025-06-12	16.34	17.48	16.30	16.97	16.97	qfq	34,146,275	576,733,581	3.16%
2025-06-11	17.19	17.23	16.30	16.45	16.45	qfq	34,044,421	568,424,249	-2.72%
2025-06-10	16.51	17.29	16.30	16.91	16.91	qfq	46,582,085	780,500,994	1.93%
2025-06-09	16.16	16.93	16.03	16.59	16.59	qfq	36,222,342	600,916,777	3.24%
2025-06-06	16.54	16.76	15.90	16.07	16.07	qfq	28,942,508	467,514,268	-2.84%
2025-06-05	16.75	16.96	16.30	16.54	16.54	qfq	36,939,916	612,714,751	-1.25%
2025-06-04	17.63	17.79	16.68	16.75	16.75	qfq	65,931,898	1,120,319,541	-8.87%
2025-06-03	14.94	18.38	14.94	18.38	18.38	qfq	76,044,127	1,339,952,035	19.97%
2025-05-30	14.26	16.50	14.09	15.32	15.32	qfq	47,637,814	729,181,636	8.88%
2025-05-29	13.69	14.08	13.55	14.07	14.07	qfq	10,521,000	146,443,762	2.70%
2025-05-28	13.84	14.03	13.63	13.70	13.70	qfq	8,876,202	122,204,478	-1.08%
2025-05-27	13.51	14.08	13.35	13.85	13.85	qfq	14,925,602	206,095,006	1.99%
2025-05-26	13.43	13.64	13.25	13.58	13.58	qfq	10,886,800	146,495,238	0.59%
2025-05-23	13.10	13.88	13.05	13.50	13.50	qfq	16,220,604	218,315,863	2.97%
2025-05-22	13.24	13.37	13.02	13.11	13.11	qfq	7,315,300	96,421,350	-1.65%
2025-05-21	13.47	13.56	13.31	13.33	13.33	qfq	7,314,400	98,233,202	-0.89%
2025-05-20	13.26	13.47	13.22	13.45	13.45	qfq	6,826,900	91,502,023	1.28%
2025-05-19	13.42	13.48	13.16	13.28	13.28	qfq	5,709,407	75,695,229	-1.04%
2025-05-16	13.39	13.55	13.25	13.42	13.42	qfq	7,017,200	94,165,584	0.83%
2025-05-15	13.27	13.45	13.07	13.31	13.31	qfq	6,340,194	84,216,951	0.15%
2025-05-14	13.30	13.46	13.18	13.29	13.29	qfq	6,637,589	88,352,999	-0.67%
2025-05-13	13.47	13.60	13.29	13.38	13.38	qfq	9,224,100	123,833,203	-0.07%
2025-05-12	13.58	13.68	13.25	13.39	13.39	qfq	9,205,900	123,568,441	1.36%
2025-05-09	13.38	13.48	13.13	13.21	13.21	qfq	6,590,600	87,465,302	-1.27%
2025-05-08	13.20	13.74	13.15	13.38	13.38	qfq	10,058,266	135,183,469	1.21%
2025-05-07	13.33	13.55	13.03	13.22	13.22	qfq	11,222,600	149,284,357	1.07%
2025-05-06	12.77	13.18	12.68	13.08	13.08	qfq	9,213,200	119,340,327	3.81%
2025-04-30	12.70	12.91	12.58	12.60	12.60	qfq	7,230,500	92,080,464	-0.24%
2025-04-29	12.28	12.76	12.24	12.63	12.63	qfq	6,471,600	81,198,302	1.94%
2025-04-28	12.60	12.68	12.39	12.39	12.39	qfq	5,969,600	74,570,798	-2.21%
2025-04-25	12.92	12.95	12.47	12.67	12.67	qfq	7,795,800	98,520,462	-1.17%
2025-04-24	12.70	12.87	12.63	12.82	12.82	qfq	10,633,800	135,850,355	1.10%
2025-04-23	12.65	12.79	12.60	12.68	12.68	qfq	7,099,000	90,079,709	0.40%
2025-04-22	12.38	12.70	12.30	12.63	12.63	qfq	8,804,800	110,230,204	0.96%
2025-04-21	12.03	12.60	11.91	12.51	12.51	qfq	10,653,300	132,117,874	3.39%
2025-04-18	12.06	12.43	11.86	12.10	12.10	qfq	7,918,500	95,762,421	0.17%
2025-04-17	11.98	12.30	11.97	12.08	12.08	qfq	7,455,300	90,480,797	-0.17%
2025-04-16	12.68	12.68	11.98	12.10	12.10	qfq	12,769,300	156,502,226	-4.57%
2025-04-15	12.68	12.99	12.49	12.68	12.68	qfq	11,464,900	145,644,361	0.32%
2025-04-14	12.19	13.02	12.18	12.64	12.64	qfq	19,443,200	246,117,070	4.98%
2025-04-11	12.21	12.50	11.90	12.04	12.04	qfq	11,745,018	142,726,339	-0.50%
2025-04-10	11.94	12.46	11.88	12.10	12.10	qfq	17,015,900	207,698,541	3.24%
2025-04-09	11.34	11.86	10.17	11.72	11.72	qfq	20,936,100	231,993,247	0.77%
2025-04-08	11.80	12.24	11.30	11.63	11.63	qfq	20,640,500	242,387,141	-0.85%
2025-04-07	13.11	13.74	11.73	11.73	11.73	qfq	30,556,101	380,063,496	-19.99%
2025-04-03	14.60	15.20	14.45	14.66	14.66	qfq	33,727,444	500,508,955	0.55%
2025-04-02	14.46	14.77	14.01	14.58	14.58	qfq	29,724,200	428,316,315	1.39%
2025-04-01	14.95	15.20	14.27	14.38	14.38	qfq	43,292,109	637,297,073	3.16%
2025-03-31	13.89	14.58	13.84	13.94	13.94	qfq	38,738,319	546,238,095	-5.81%
2025-03-28	13.09	15.88	13.02	14.80	14.80	qfq	60,381,329	906,882,368	11.87%
2025-03-27	13.49	13.55	13.01	13.23	13.23	qfq	12,371,800	162,996,272	-2.51%
2025-03-26	13.56	14.00	13.38	13.57	13.57	qfq	15,183,990	207,159,495	-1.45%
2025-03-25	13.37	14.09	13.00	13.77	13.77	qfq	23,627,497	318,963,701	1.70%
2025-03-24	12.99	14.30	12.80	13.54	13.54	qfq	28,488,650	389,006,962	4.23%
2025-03-21	13.72	13.97	12.90	12.99	12.99	qfq	12,954,000	172,751,737	-2.62%
2025-03-20	13.17	13.54	13.04	13.34	13.34	qfq	12,313,200	164,027,403	-0.37%
2025-03-19	13.17	13.70	13.14	13.39	13.39	qfq	15,474,220	208,125,033	1.67%
2025-03-18	13.12	13.24	13.04	13.17	13.17	qfq	5,036,600	66,192,665	0.15%
2025-03-17	13.31	13.36	13.02	13.15	13.15	qfq	6,953,877	91,155,921	-1.35%
2025-03-14	13.23	13.42	12.92	13.33	13.33	qfq	9,035,077	118,896,950	1.76%
2025-03-13	13.20	13.58	12.98	13.10	13.10	qfq	9,483,600	125,905,502	-0.76%
2025-03-12	13.02	13.53	12.92	13.20	13.20	qfq	9,545,677	126,161,606	1.30%
2025-03-11	12.93	13.29	12.83	13.03	13.03	qfq	5,253,200	68,221,278	-0.76%
2025-03-10	13.45	13.50	13.00	13.13	13.13	qfq	6,963,800	91,732,341	-0.98%
2025-03-07	13.26	13.80	13.17	13.26	13.26	qfq	12,298,987	165,550,274	-1.04%
2025-03-06	13.25	13.53	13.10	13.40	13.40	qfq	13,691,100	182,336,305	2.76%
2025-03-05	12.96	13.15	12.69	13.04	13.04	qfq	5,395,700	69,622,577	0.31%
2025-03-04	12.57	13.00	12.43	13.00	13.00	qfq	5,885,500	75,417,423	3.42%
2025-03-03	12.47	12.78	12.36	12.57	12.57	qfq	5,343,900	67,479,776	1.45%
2025-02-28	12.88	12.92	12.37	12.39	12.39	qfq	5,841,200	73,548,051	-4.25%
2025-02-27	12.96	13.00	12.66	12.94	12.94	qfq	6,324,202	81,263,255	-0.77%
2025-02-26	13.18	13.26	12.92	13.04	13.04	qfq	8,658,302	112,735,650	-1.81%
2025-02-25	13.00	13.82	12.97	13.28	13.28	qfq	15,501,000	206,745,323	0.99%
2025-02-24	13.02	13.17	12.78	13.15	13.15	qfq	8,065,827	104,790,191	1.15%
2025-02-21	13.01	13.20	12.66	13.00	13.00	qfq	7,186,910	92,863,079	0.62%
2025-02-20	12.63	13.27	12.61	12.92	12.92	qfq	7,640,895	99,175,862	2.38%
2025-02-19	12.43	12.74	12.40	12.62	12.62	qfq	4,717,400	59,307,707	0.96%
2025-02-18	13.00	13.19	12.40	12.50	12.50	qfq	7,651,910	97,865,286	-4.29%
2025-02-17	13.01	13.34	12.91	13.06	13.06	qfq	9,071,800	119,063,532	2.27%
2025-02-14	12.38	13.00	12.37	12.77	12.77	qfq	8,762,800	111,495,845	2.98%
2025-02-13	12.56	12.64	12.38	12.40	12.40	qfq	4,286,610	53,431,398	-1.59%
2025-02-12	12.61	12.73	12.48	12.60	12.60	qfq	5,134,802	64,472,844	-0.40%
2025-02-11	12.86	12.86	12.56	12.65	12.65	qfq	4,819,107	60,910,772	-1.86%
2025-02-10	12.56	12.94	12.51	12.89	12.89	qfq	8,065,902	103,181,632	2.63%
2025-02-07	12.32	12.70	12.32	12.56	12.56	qfq	6,785,813	85,057,431	1.29%
2025-02-06	12.23	12.40	12.21	12.40	12.40	qfq	5,569,307	68,524,017	1.47%
2025-02-05	12.18	12.28	11.95	12.22	12.22	qfq	4,153,028	50,479,977	2.60%
2025-01-27	12.03	12.30	11.90	11.91	11.91	qfq	3,670,300	44,431,616	-1.00%
2025-01-24	11.77	12.05	11.77	12.03	12.03	qfq	3,889,900	46,270,289	1.69%
2025-01-23	12.00	12.25	11.82	11.83	11.83	qfq	5,411,597	65,349,473	-0.25%
2025-01-22	12.07	12.07	11.76	11.86	11.86	qfq	3,360,400	39,868,329	-1.74%
2025-01-21	12.31	12.48	11.96	12.07	12.07	qfq	5,489,800	66,515,932	-1.15%
2025-01-20	11.84	12.45	11.73	12.21	12.21	qfq	8,163,987	98,638,146	3.74%
2025-01-17	11.87	11.87	11.61	11.77	11.77	qfq	2,955,900	34,699,433	-1.01%
2025-01-16	11.87	12.03	11.73	11.89	11.89	qfq	4,145,056	49,286,761	0.76%
2025-01-15	11.95	12.05	11.75	11.80	11.80	qfq	4,003,442	47,669,358	-1.26%
2025-01-14	11.36	11.95	11.36	11.95	11.95	qfq	5,619,900	65,820,024	4.92%
2025-01-13	11.55	11.55	11.22	11.39	11.39	qfq	3,415,142	38,881,415	0.98%
2025-01-10	11.90	11.97	11.28	11.28	11.28	qfq	5,538,142	64,407,928	-5.53%
2025-01-09	11.89	12.08	11.67	11.94	11.94	qfq	5,263,100	62,561,807	-1.16%
2025-01-08	12.11	12.48	11.73	12.08	12.08	qfq	6,228,410	75,417,386	-0.41%
2025-01-07	11.97	12.17	11.76	12.13	12.13	qfq	8,017,000	96,006,285	-1.30%
2025-01-06	11.62	12.64	11.55	12.29	12.29	qfq	8,993,100	110,043,471	1.49%
2025-01-03	12.45	13.25	11.93	12.11	12.11	qfq	11,936,800	150,059,677	2.28%
2025-01-02	12.10	12.35	11.82	11.84	11.84	qfq	4,357,173	52,471,599	-1.66%
2024-12-31	12.74	12.79	12.00	12.04	12.04	qfq	6,671,700	81,765,113	-5.35%
2024-12-30	12.85	12.89	12.61	12.72	12.72	qfq	4,013,873	51,103,329	-1.70%
2024-12-27	12.65	13.15	12.58	12.94	12.94	qfq	6,186,200	80,026,218	1.97%
2024-12-26	12.72	12.82	12.53	12.69	12.69	qfq	4,592,300	58,287,371	-0.47%
2024-12-25	12.95	13.10	12.41	12.75	12.75	qfq	7,692,122	98,425,476	0.95%
2024-12-24	12.90	13.02	12.47	12.63	12.63	qfq	7,529,000	95,690,878	-2.47%
2024-12-23	13.80	13.80	12.95	12.95	12.95	qfq	9,761,242	129,140,988	-6.23%
2024-12-20	14.10	14.13	13.76	13.81	13.81	qfq	9,940,700	138,342,494	-2.40%
2024-12-19	14.08	14.36	13.80	14.15	14.15	qfq	13,660,510	191,902,116	-0.28%
2024-12-18	13.15	14.58	12.91	14.19	14.19	qfq	20,183,300	282,659,058	7.91%
2024-12-17	13.75	13.87	13.08	13.15	13.15	qfq	7,020,900	93,693,213	-4.50%
2024-12-16	13.80	14.18	13.70	13.77	13.77	qfq	7,657,599	106,415,833	-0.72%
2024-12-13	14.22	14.27	13.81	13.87	13.87	qfq	7,600,100	106,652,167	-3.48%
2024-12-12	14.05	14.37	13.90	14.37	14.37	qfq	10,285,000	145,911,300	2.06%
2024-12-11	14.16	14.47	14.00	14.08	14.08	qfq	10,960,300	155,439,063	-0.98%
2024-12-10	13.74	14.48	13.54	14.22	14.22	qfq	21,921,850	307,063,189	6.28%
2024-12-09	13.65	13.88	13.26	13.38	13.38	qfq	10,609,819	144,140,290	0.22%
2024-12-06	13.26	13.40	13.09	13.35	13.35	qfq	6,046,700	80,154,965	0.30%
2024-12-05	13.05	13.48	13.01	13.31	13.31	qfq	6,605,400	87,628,074	1.99%
2024-12-04	13.50	13.54	13.00	13.05	13.05	qfq	6,676,700	88,327,546	-3.69%
2024-12-03	13.60	13.75	13.40	13.55	13.55	qfq	6,302,500	85,372,235	-0.95%
2024-12-02	13.49	13.74	13.40	13.68	13.68	qfq	7,660,110	104,331,471	1.94%
2024-11-29	13.20	13.60	13.16	13.42	13.42	qfq	5,682,502	76,015,235	0.75%
2024-11-28	13.50	13.61	13.28	13.32	13.32	qfq	5,512,700	74,156,048	-0.37%
2024-11-27	13.15	13.38	12.80	13.37	13.37	qfq	6,797,000	89,178,852	0.53%
2024-11-26	12.91	13.75	12.91	13.30	13.30	qfq	9,967,600	133,324,043	1.92%
2024-11-25	12.79	13.07	12.70	13.05	13.05	qfq	5,914,400	76,182,375	2.76%
2024-11-22	13.46	13.61	12.70	12.70	12.70	qfq	8,791,500	115,296,397	-6.41%
2024-11-21	13.37	13.65	13.28	13.57	13.57	qfq	6,632,602	89,326,917	0.67%
2024-11-20	13.20	13.53	13.15	13.48	13.48	qfq	6,496,102	86,893,941	1.97%
2024-11-19	12.88	13.22	12.75	13.22	13.22	qfq	6,701,627	87,143,137	2.64%
2024-11-18	13.50	13.78	12.76	12.88	12.88	qfq	10,579,300	137,931,586	-4.66%
2024-11-15	13.90	14.13	13.50	13.51	13.51	qfq	10,445,814	144,295,660	-3.57%
2024-11-14	14.40	14.55	13.95	14.01	14.01	qfq	10,599,020	150,908,529	-2.91%
2024-11-13	14.48	14.93	14.01	14.43	14.43	qfq	16,203,402	233,719,825	-0.82%
2024-11-12	15.00	16.13	14.50	14.55	14.55	qfq	26,170,572	401,321,318	-3.83%
2024-11-11	14.58	15.14	14.30	15.13	15.13	qfq	24,163,005	357,771,536	2.93%
2024-11-08	14.13	14.86	13.89	14.70	14.70	qfq	26,784,578	386,250,286	4.26%
2024-11-07	13.90	14.61	13.71	14.10	14.10	qfq	21,000,864	296,563,168	0.07%
2024-11-06	13.18	15.19	12.96	14.09	14.09	qfq	25,124,638	345,378,156	6.90%
2024-11-05	12.93	13.33	12.80	13.18	13.18	qfq	11,740,200	153,891,041	1.15%
2024-11-04	12.52	13.05	12.51	13.03	13.03	qfq	9,526,670	122,972,067	3.91%
2024-11-01	13.18	13.43	12.52	12.54	12.54	qfq	12,335,214	159,092,051	-5.00%
2024-10-31	13.31	13.49	13.10	13.20	13.20	qfq	12,353,913	163,759,006	-1.64%
2024-10-30	13.65	14.55	13.28	13.42	13.42	qfq	18,398,215	252,836,310	-2.96%
2024-10-29	13.54	14.20	13.03	13.83	13.83	qfq	21,131,389	286,286,221	1.32%
2024-10-28	13.40	13.73	13.20	13.65	13.65	qfq	14,197,102	191,500,426	0.81%
2024-10-25	13.25	13.85	13.21	13.54	13.54	qfq	16,473,311	222,079,861	0.00%
2024-10-24	12.90	14.71	12.85	13.54	13.54	qfq	23,571,296	323,792,198	4.15%
2024-10-23	13.47	13.47	12.90	13.00	13.00	qfq	15,902,722	208,257,294	-3.49%
2024-10-22	12.61	13.62	12.52	13.47	13.47	qfq	22,956,820	302,159,750	5.65%
2024-10-21	12.45	12.91	12.35	12.75	12.75	qfq	15,070,478	190,405,759	3.16%
2024-10-18	12.00	12.67	11.92	12.36	12.36	qfq	13,169,490	161,625,848	2.66%
2024-10-17	12.23	12.34	12.00	12.04	12.04	qfq	11,715,432	142,366,523	-0.99%
2024-10-16	11.91	12.55	11.91	12.16	12.16	qfq	13,035,400	160,336,352	0.25%
2024-10-15	12.21	12.76	12.11	12.13	12.13	qfq	13,965,177	173,491,033	-2.26%
2024-10-14	11.88	12.50	11.66	12.41	12.41	qfq	13,371,750	161,442,015	4.55%
2024-10-11	12.70	12.70	11.70	11.87	11.87	qfq	14,243,004	171,252,986	-6.61%
2024-10-10	13.03	13.36	12.49	12.71	12.71	qfq	19,060,003	246,519,060	0.47%
2024-10-09	14.40	14.71	12.65	12.65	12.65	qfq	30,972,912	422,587,965	-16.78%
2024-10-08	15.40	15.40	13.80	15.20	15.20	qfq	36,623,015	534,698,614	17.19%
2024-09-30	11.71	13.00	11.37	12.97	12.97	qfq	34,351,050	417,928,974	15.60%
2024-09-27	10.91	11.56	10.66	11.22	11.22	qfq	30,767,828	339,073,861	5.25%
2024-09-26	10.06	10.98	10.03	10.66	10.66	qfq	33,609,174	352,061,148	6.49%
2024-09-25	9.86	10.36	9.77	10.01	10.01	qfq	21,556,100	216,801,801	1.93%
2024-09-24	9.53	9.84	9.33	9.82	9.82	qfq	16,244,800	156,025,164	2.83%
2024-09-23	9.69	9.80	9.50	9.55	9.55	qfq	10,921,400	105,161,016	-1.75%
2024-09-20	9.96	10.03	9.61	9.72	9.72	qfq	14,012,496	136,872,191	-2.51%
2024-09-19	9.87	10.08	9.67	9.97	9.97	qfq	17,077,002	168,690,857	0.81%
2024-09-18	10.29	10.36	9.78	9.89	9.89	qfq	24,791,104	246,191,782	-5.09%
2024-09-13	9.97	11.02	9.90	10.42	10.42	qfq	36,604,369	380,718,348	2.66%
2024-09-12	10.20	11.10	10.15	10.15	10.15	qfq	35,622,100	373,282,133	1.10%
2024-09-11	10.05	10.38	9.87	10.04	10.04	qfq	34,228,090	344,481,048	-3.18%
2024-09-10	11.30	11.95	10.28	10.37	10.37	qfq	56,877,570	618,893,717	-8.88%
2024-09-09	10.04	11.38	10.03	11.38	11.38	qfq	63,492,950	704,085,927	20.04%
2024-09-06	10.12	10.15	9.46	9.48	9.48	qfq	22,203,382	215,149,976	-6.60%
2024-09-05	9.98	10.34	9.88	10.15	10.15	qfq	24,792,225	249,678,900	-3.79%
2024-09-04	10.31	11.18	10.03	10.55	10.55	qfq	36,984,348	390,850,725	0.48%
2024-09-03	11.10	11.10	10.30	10.50	10.50	qfq	46,332,892	490,708,859	-11.09%
2024-09-02	10.06	11.81	10.06	11.81	11.81	qfq	54,672,873	626,221,682	20.02%
2024-08-30	9.49	10.19	9.28	9.84	9.84	qfq	19,572,232	188,763,260	3.36%
2024-08-29	8.65	10.25	8.65	9.52	9.52	qfq	15,935,136	150,761,574	8.68%
2024-08-28	8.51	8.82	8.36	8.76	8.76	qfq	3,608,286	31,259,319	1.74%
2024-08-27	8.69	8.89	8.60	8.61	8.61	qfq	3,202,586	27,960,845	-0.92%
2024-08-26	8.56	8.74	8.51	8.69	8.69	qfq	1,948,000	16,890,743	1.28%
2024-08-23	8.65	8.75	8.53	8.58	8.58	qfq	2,676,500	23,004,414	-0.81%
2024-08-22	8.89	8.90	8.63	8.65	8.65	qfq	2,799,200	24,439,936	-1.82%
2024-08-21	8.87	8.99	8.77	8.81	8.81	qfq	3,373,700	29,838,504	-1.12%
2024-08-20	9.08	9.13	8.87	8.91	8.91	qfq	3,966,900	35,565,191	-1.87%
2024-08-19	9.31	9.31	9.04	9.08	9.08	qfq	4,849,200	44,290,484	-2.68%
2024-08-16	9.09	9.49	8.97	9.33	9.33	qfq	7,064,000	65,362,312	2.75%
2024-08-15	9.04	9.19	8.91	9.08	9.08	qfq	5,233,000	47,504,515	0.67%
2024-08-14	9.16	9.16	8.93	9.02	9.02	qfq	5,256,800	47,447,022	-1.42%
2024-08-13	9.30	9.30	9.00	9.15	9.15	qfq	7,233,611	65,840,843	-1.61%
2024-08-12	9.08	9.55	9.08	9.30	9.30	qfq	11,098,997	103,873,459	0.87%
2024-08-09	10.07	10.41	9.16	9.22	9.22	qfq	14,811,600	142,814,684	-0.75%
2024-08-08	9.29	9.65	9.24	9.29	9.29	qfq	8,437,300	79,508,044	0.00%
2024-08-07	9.25	9.48	9.10	9.29	9.29	qfq	4,963,716	46,115,756	-0.32%
2024-08-06	8.99	9.33	8.97	9.32	9.32	qfq	6,032,900	55,355,996	4.13%
2024-08-05	9.16	9.38	8.91	8.95	8.95	qfq	7,670,600	70,295,358	-3.24%
2024-08-02	9.21	9.55	9.11	9.25	9.25	qfq	10,133,000	95,183,285	0.76%
2024-08-01	9.09	9.26	9.00	9.18	9.18	qfq	5,704,300	52,094,029	1.66%
2024-07-31	8.60	9.05	8.50	9.03	9.03	qfq	5,176,400	45,831,829	4.88%
2024-07-30	8.48	8.62	8.41	8.61	8.61	qfq	2,837,500	24,257,321	1.53%
2024-07-29	8.48	8.59	8.36	8.48	8.48	qfq	2,624,500	22,211,942	0.47%
2024-07-26	8.27	8.45	8.27	8.44	8.44	qfq	2,177,600	18,255,799	1.32%
2024-07-25	8.25	8.43	8.18	8.33	8.33	qfq	2,209,300	18,372,176	0.48%
2024-07-24	8.48	8.54	8.26	8.29	8.29	qfq	3,067,300	25,590,162	-1.43%
2024-07-23	8.50	8.64	8.40	8.41	8.41	qfq	3,966,368	33,766,364	-1.41%
2024-07-22	8.75	8.77	8.09	8.53	8.53	qfq	8,639,994	73,369,507	-4.16%
2024-07-19	8.84	8.95	8.77	8.90	8.90	qfq	2,565,300	22,798,101	0.68%
2024-07-18	8.88	8.90	8.69	8.84	8.84	qfq	3,064,440	26,897,092	-0.79%
2024-07-17	8.89	9.03	8.89	8.91	8.91	qfq	2,861,500	25,664,234	-0.11%
2024-07-16	8.88	8.96	8.86	8.92	8.92	qfq	2,457,800	21,892,009	0.22%
2024-07-15	9.05	9.13	8.88	8.90	8.90	qfq	2,740,500	24,479,391	-1.98%
2024-07-12	9.07	9.26	9.06	9.08	9.08	qfq	3,415,300	31,213,451	0.11%
2024-07-11	9.02	9.12	8.97	9.07	9.07	qfq	4,749,468	43,052,150	2.60%
2024-07-10	8.91	9.03	8.80	8.84	8.84	qfq	2,709,400	24,110,793	-0.67%
2024-07-09	8.79	8.95	8.52	8.90	8.90	qfq	4,420,903	38,675,301	0.91%
2024-07-08	9.11	9.15	8.75	8.82	8.82	qfq	4,345,801	38,637,189	-3.08%
2024-07-05	8.73	9.13	8.61	9.10	9.10	qfq	5,409,997	48,338,078	4.12%
2024-07-04	8.93	9.04	8.71	8.74	8.74	qfq	4,124,600	36,439,493	-3.00%
2024-07-03	9.19	9.24	8.98	9.01	9.01	qfq	5,695,416	51,610,095	-2.49%
2024-07-02	9.51	9.78	9.23	9.24	9.24	qfq	8,462,200	80,404,556	1.09%
2024-07-01	8.97	9.15	8.93	9.14	9.14	qfq	2,663,600	24,058,115	1.56%
2024-06-28	8.98	9.17	8.96	9.00	9.00	qfq	2,960,600	26,851,582	-0.22%
2024-06-27	9.20	9.27	9.02	9.02	9.02	qfq	2,639,600	24,109,390	-2.28%
2024-06-26	8.88	9.25	8.88	9.23	9.23	qfq	3,759,600	34,218,955	3.36%
2024-06-25	8.88	9.04	8.86	8.93	8.93	qfq	3,127,400	27,991,434	0.45%
2024-06-24	9.23	9.35	8.88	8.89	8.89	qfq	5,473,984	49,374,409	-5.43%
2024-06-21	9.15	9.57	9.03	9.40	9.40	qfq	5,751,900	53,869,339	1.95%
2024-06-20	9.51	9.84	9.19	9.22	9.22	qfq	8,164,400	78,041,597	-3.25%
2024-06-19	9.54	9.60	9.44	9.53	9.53	qfq	3,335,100	31,770,196	0.21%
2024-06-18	9.40	9.58	9.33	9.51	9.51	qfq	3,391,900	32,194,467	1.60%
2024-06-17	9.41	9.50	9.33	9.36	9.36	qfq	2,628,500	24,691,340	-1.27%
2024-06-14	9.45	9.58	9.32	9.48	9.48	qfq	3,197,500	30,123,945	0.32%
2024-06-13	9.55	9.57	9.38	9.45	9.45	qfq	3,717,309	35,180,069	-1.05%
2024-06-12	9.28	9.60	9.28	9.55	9.55	qfq	6,397,200	60,628,603	2.80%
2024-06-11	9.17	9.34	9.01	9.29	9.29	qfq	3,533,900	32,611,070	0.32%
2024-06-07	9.23	9.30	9.09	9.26	9.26	qfq	4,486,604	41,357,022	2.32%
2024-06-06	9.48	9.58	8.96	9.05	9.05	qfq	8,224,764	75,165,524	-4.64%
2024-06-05	9.65	9.74	9.49	9.49	9.49	qfq	4,526,794	43,498,951	-1.96%
2024-06-04	9.77	9.77	9.51	9.68	9.68	qfq	4,810,400	46,326,413	-1.02%
2024-06-03	10.04	10.04	9.68	9.78	9.78	qfq	6,943,200	68,253,120	-2.88%
2024-05-31	9.96	10.11	9.96	10.07	10.07	qfq	4,770,300	47,884,665	1.31%
2024-05-30	10.00	10.06	9.89	9.94	9.94	qfq	4,403,400	43,865,894	-0.90%
2024-05-29	9.95	10.10	9.94	10.03	10.03	qfq	5,252,100	52,575,053	0.00%
2024-05-28	10.20	10.20	9.97	10.03	10.03	qfq	5,274,400	53,065,705	-1.86%
2024-05-27	10.33	10.42	9.92	10.22	10.22	qfq	9,323,294	94,287,642	-1.06%
2024-05-24	10.51	10.60	10.28	10.33	10.33	qfq	9,864,300	102,884,585	-0.39%
2024-05-23	10.64	10.71	10.30	10.37	10.37	qfq	14,688,000	154,049,153	-4.51%
2024-05-22	10.90	11.16	10.82	10.86	10.86	qfq	13,709,709	150,281,523	1.21%
2024-05-21	10.88	10.88	10.70	10.73	10.73	qfq	8,740,600	94,021,138	-1.92%
2024-05-20	10.85	10.99	10.77	10.94	10.94	qfq	11,944,200	129,925,149	0.74%
2024-05-17	10.80	10.90	10.68	10.86	10.86	qfq	13,579,412	146,539,852	-0.37%
2024-05-16	10.97	11.13	10.85	10.90	10.90	qfq	13,968,609	153,006,280	-0.64%
2024-05-15	11.11	11.15	10.86	10.97	10.97	qfq	14,503,600	158,868,760	-2.66%
2024-05-14	11.26	11.62	11.00	11.27	11.27	qfq	23,227,606	261,767,648	-0.79%
2024-05-13	11.66	12.07	11.23	11.36	11.36	qfq	30,729,845	355,994,053	-7.27%
2024-05-10	13.42	13.60	12.09	12.25	12.25	qfq	49,591,929	629,828,215	-12.37%
2024-05-09	14.50	15.15	13.54	13.98	13.98	qfq	65,783,504	932,349,451	9.22%
2024-05-08	12.80	12.80	12.80	12.80	12.80	qfq	10,402,104	133,146,931	19.96%
2024-05-07	10.45	10.74	10.40	10.67	10.67	qfq	8,479,300	89,884,709	1.72%
2024-05-06	10.35	10.55	10.17	10.49	10.49	qfq	9,469,893	98,375,689	2.64%
2024-04-30	9.91	10.78	9.80	10.22	10.22	qfq	11,409,230	116,360,189	3.13%
2024-04-29	9.55	9.96	9.50	9.91	9.91	qfq	5,689,702	55,869,190	4.10%
2024-04-26	9.29	9.54	9.15	9.52	9.52	qfq	5,353,909	50,174,956	1.82%
2024-04-25	9.14	9.44	9.14	9.35	9.35	qfq	4,197,164	39,220,412	1.41%
2024-04-24	9.09	9.22	9.04	9.22	9.22	qfq	4,514,000	41,373,014	1.32%
2024-04-23	9.05	9.18	8.93	9.10	9.10	qfq	4,732,300	42,873,834	1.90%
2024-04-22	8.91	9.20	8.90	8.93	8.93	qfq	4,617,717	41,847,094	0.90%
2024-04-19	8.88	9.04	8.78	8.85	8.85	qfq	4,083,602	36,278,476	-1.78%
2024-04-18	9.25	9.26	8.92	9.01	9.01	qfq	4,310,717	39,068,418	-2.07%
2024-04-17	8.67	9.38	8.67	9.20	9.20	qfq	5,978,702	54,498,701	7.23%
2024-04-16	9.20	9.25	8.56	8.58	8.58	qfq	6,766,602	59,264,815	-8.04%
2024-04-15	9.73	9.93	9.11	9.33	9.33	qfq	6,935,000	65,327,690	-5.66%
2024-04-12	10.00	10.16	9.86	9.89	9.89	qfq	3,483,800	34,759,985	-1.59%
2024-04-11	10.02	10.21	9.90	10.05	10.05	qfq	3,333,700	33,665,931	-0.40%
2024-04-10	10.48	10.48	10.06	10.09	10.09	qfq	4,796,100	48,879,378	-3.63%
2024-04-09	9.99	10.47	9.96	10.47	10.47	qfq	7,797,171	79,958,692	4.91%
2024-04-08	10.49	10.51	9.96	9.98	9.98	qfq	7,419,600	75,125,975	-5.76%
2024-04-03	10.73	10.82	10.45	10.59	10.59	qfq	4,233,700	44,844,716	-1.76%
2024-04-02	11.04	11.11	10.67	10.78	10.78	qfq	6,911,800	74,694,431	-2.80%
2024-04-01	10.74	11.26	10.73	11.09	11.09	qfq	8,714,200	96,171,531	3.26%
2024-03-29	10.68	10.80	10.45	10.74	10.74	qfq	7,418,200	79,081,930	0.47%
2024-03-28	10.32	10.87	10.29	10.69	10.69	qfq	9,838,689	104,608,457	2.89%
2024-03-27	10.96	11.18	10.39	10.39	10.39	qfq	11,311,727	120,673,127	-5.29%
2024-03-26	11.27	11.37	10.76	10.97	10.97	qfq	16,139,019	178,058,986	-4.19%
2024-03-25	11.80	12.50	11.23	11.45	11.45	qfq	23,561,870	274,856,776	-5.45%
2024-03-22	11.60	13.00	11.41	12.11	12.11	qfq	29,515,023	359,398,291	8.90%
2024-03-21	11.33	11.38	10.96	11.12	11.12	qfq	7,136,100	79,525,691	-0.45%
2024-03-20	10.89	11.35	10.80	11.17	11.17	qfq	8,526,551	94,811,432	2.48%
2024-03-19	11.01	11.19	10.90	10.90	10.90	qfq	7,018,701	77,269,337	-0.82%
2024-03-18	10.79	11.07	10.64	10.99	10.99	qfq	9,755,364	106,104,470	2.71%
2024-03-15	10.49	10.78	10.45	10.70	10.70	qfq	6,315,900	67,185,260	1.13%
2024-03-14	10.88	11.14	10.35	10.58	10.58	qfq	10,724,200	115,045,404	-1.40%
2024-03-13	10.87	10.87	10.44	10.73	10.73	qfq	11,880,504	126,139,698	-2.10%
2024-03-12	10.50	11.16	10.50	10.96	10.96	qfq	16,355,100	177,865,421	5.38%
2024-03-11	10.31	10.41	10.11	10.40	10.40	qfq	6,511,504	66,712,569	1.07%
2024-03-08	10.01	10.35	9.96	10.29	10.29	qfq	7,206,300	73,424,975	2.80%
2024-03-07	10.36	10.40	9.97	10.01	10.01	qfq	6,255,545	63,602,452	-3.10%
2024-03-06	10.28	10.45	10.07	10.33	10.33	qfq	7,674,570	78,890,368	0.78%
2024-03-05	10.56	10.59	10.16	10.25	10.25	qfq	7,240,200	74,823,813	-4.21%
2024-03-04	10.28	11.07	10.26	10.70	10.70	qfq	9,850,404	105,242,976	3.88%
2024-03-01	10.25	10.35	10.11	10.30	10.30	qfq	6,351,010	64,987,654	0.49%
2024-02-29	9.91	10.30	9.80	10.25	10.25	qfq	7,797,300	78,941,948	2.81%
2024-02-28	10.83	11.23	9.96	9.97	9.97	qfq	12,163,410	130,371,238	-7.51%
2024-02-27	10.50	10.79	10.40	10.78	10.78	qfq	8,301,838	87,894,709	1.79%
2024-02-26	10.18	10.76	10.15	10.59	10.59	qfq	11,457,211	120,108,191	4.13%
2024-02-23	9.97	10.19	9.87	10.17	10.17	qfq	9,771,400	98,067,576	2.21%
2024-02-22	9.50	10.23	9.50	9.95	9.95	qfq	12,168,058	120,238,284	2.05%
2024-02-21	9.70	10.76	9.68	9.75	9.75	qfq	13,860,900	137,980,183	3.39%
2024-02-20	9.00	9.58	8.91	9.43	9.43	qfq	8,989,318	83,758,703	3.97%
2024-02-19	8.80	9.35	8.71	9.07	9.07	qfq	12,872,400	116,344,823	3.89%
2024-02-08	7.72	8.82	7.48	8.73	8.73	qfq	15,041,124	121,528,955	11.78%
2024-02-07	8.56	8.56	7.62	7.81	7.81	qfq	15,854,289	125,919,968	-8.76%
2024-02-06	8.30	8.95	7.93	8.56	8.56	qfq	11,212,477	94,193,424	-0.93%
2024-02-05	9.70	9.71	8.25	8.64	8.64	qfq	12,344,221	109,267,297	-12.73%
2024-02-02	10.55	10.91	9.50	9.90	9.90	qfq	10,054,600	101,900,588	-5.89%
2024-02-01	10.17	10.99	9.97	10.52	10.52	qfq	10,213,700	106,625,780	1.94%
2024-01-31	11.02	11.03	10.20	10.32	10.32	qfq	10,914,892	115,534,329	-7.69%
2024-01-30	11.90	11.98	11.13	11.18	11.18	qfq	10,254,089	117,653,726	-0.80%
2024-01-29	11.96	11.96	11.19	11.27	11.27	qfq	4,011,400	45,953,697	-4.89%
2024-01-26	11.95	12.11	11.74	11.85	11.85	qfq	4,161,200	49,701,080	0.17%
2024-01-25	11.40	11.85	11.21	11.83	11.83	qfq	3,158,000	36,704,092	3.77%
2024-01-24	11.19	11.48	10.85	11.40	11.40	qfq	3,825,400	42,766,812	1.88%
2024-01-23	11.19	11.34	10.93	11.19	11.19	qfq	4,058,881	45,141,286	-0.62%
2024-01-22	12.08	12.22	11.16	11.26	11.26	qfq	4,344,600	50,520,773	-6.71%
2024-01-19	12.26	12.29	12.07	12.07	12.07	qfq	2,576,212	31,356,562	-1.31%
2024-01-18	12.42	12.42	11.89	12.23	12.23	qfq	4,036,500	48,896,154	-1.13%
2024-01-17	12.97	12.97	12.37	12.37	12.37	qfq	2,738,477	34,516,994	-3.21%
2024-01-16	12.85	13.00	12.61	12.78	12.78	qfq	2,591,812	33,004,205	-0.78%
2024-01-15	12.68	13.06	12.68	12.88	12.88	qfq	2,040,502	26,310,066	-0.46%
2024-01-12	13.10	13.18	12.92	12.94	12.94	qfq	1,714,593	22,370,486	-1.37%
2024-01-11	12.89	13.12	12.86	13.12	13.12	qfq	2,225,200	28,957,978	1.94%
2024-01-10	12.90	13.10	12.68	12.87	12.87	qfq	2,491,200	32,129,402	-0.54%
2024-01-09	12.97	13.18	12.86	12.94	12.94	qfq	2,988,300	38,771,075	0.62%
2024-01-08	13.36	13.36	12.86	12.86	12.86	qfq	3,063,600	40,043,657	-3.53%
2024-01-05	13.65	13.65	13.21	13.33	13.33	qfq	2,687,781	36,126,433	-2.63%
2024-01-04	13.74	13.76	13.55	13.69	13.69	qfq	2,501,481	34,200,989	0.44%
2024-01-03	13.57	14.00	13.50	13.63	13.63	qfq	3,451,000	47,291,950	0.37%
2024-01-02	13.63	13.72	13.41	13.58	13.58	qfq	2,826,500	38,383,923	0.15%
2023-12-29	13.46	13.63	13.30	13.56	13.56	qfq	2,471,904	33,390,137	1.42%
2023-12-28	13.16	13.49	13.07	13.37	13.37	qfq	3,137,300	41,778,711	1.13%
2023-12-27	13.14	13.28	13.03	13.22	13.22	qfq	2,260,000	29,737,111	0.61%
2023-12-26	13.33	13.39	13.07	13.14	13.14	qfq	2,457,610	32,429,384	-1.43%
2023-12-25	13.32	13.42	13.19	13.33	13.33	qfq	2,434,810	32,373,547	0.15%
2023-12-22	13.66	13.68	13.30	13.31	13.31	qfq	3,072,800	41,314,147	-2.49%
2023-12-21	13.65	13.69	13.41	13.65	13.65	qfq	2,724,200	36,994,695	0.07%
2023-12-20	13.88	13.99	13.62	13.64	13.64	qfq	2,313,200	31,907,391	-1.23%
2023-12-19	13.90	13.90	13.66	13.81	13.81	qfq	2,268,600	31,217,979	0.00%
2023-12-18	13.92	14.10	13.78	13.81	13.81	qfq	2,861,600	39,864,394	-0.50%
2023-12-15	14.05	14.12	13.86	13.88	13.88	qfq	2,651,300	37,022,990	-1.21%
2023-12-14	14.30	14.35	14.03	14.05	14.05	qfq	2,727,600	38,586,305	-1.26%
2023-12-13	14.11	14.46	14.06	14.23	14.23	qfq	3,791,900	54,339,350	0.71%
2023-12-12	14.17	14.27	14.00	14.13	14.13	qfq	3,124,104	44,106,710	-0.07%
2023-12-11	14.01	14.16	13.83	14.14	14.14	qfq	3,651,100	51,160,127	0.28%
2023-12-08	14.22	14.28	14.05	14.10	14.10	qfq	3,464,200	48,897,543	-0.14%
2023-12-07	14.25	14.33	14.09	14.12	14.12	qfq	2,770,400	39,255,218	-1.12%
2023-12-06	14.25	14.49	14.10	14.28	14.28	qfq	3,479,151	49,536,830	0.21%
2023-12-05	14.44	14.66	14.25	14.25	14.25	qfq	3,745,000	53,969,517	-1.59%
2023-12-04	14.82	14.82	14.44	14.48	14.48	qfq	3,211,700	46,702,969	-1.63%
2023-12-01	14.53	14.84	14.53	14.72	14.72	qfq	2,914,100	42,815,879	0.82%
2023-11-30	14.64	14.74	14.42	14.60	14.60	qfq	3,180,400	46,328,498	-0.34%
2023-11-29	14.92	14.92	14.54	14.65	14.65	qfq	3,495,000	51,389,501	-1.68%
2023-11-28	14.53	14.94	14.40	14.90	14.90	qfq	4,100,946	60,498,380	1.57%
2023-11-27	14.90	14.90	14.52	14.67	14.67	qfq	5,755,165	84,464,758	-1.68%
2023-11-24	15.04	15.27	14.76	14.92	14.92	qfq	4,793,100	71,769,157	-1.52%
2023-11-23	14.78	15.20	14.77	15.15	15.15	qfq	5,715,000	86,197,984	1.68%
2023-11-22	15.10	15.21	14.88	14.90	14.90	qfq	6,617,000	99,376,806	-2.61%
2023-11-21	15.05	15.57	14.96	15.30	15.30	qfq	10,130,230	154,566,103	1.12%
2023-11-20	14.66	15.21	14.66	15.13	15.13	qfq	9,098,600	136,961,698	2.72%
2023-11-17	14.44	14.75	14.40	14.73	14.73	qfq	4,460,800	65,099,554	1.66%
2023-11-16	14.64	14.74	14.46	14.49	14.49	qfq	4,716,100	68,793,885	-1.56%
2023-11-15	14.85	14.87	14.67	14.72	14.72	qfq	4,882,500	71,965,332	0.14%
2023-11-14	14.90	14.93	14.57	14.70	14.70	qfq	6,673,860	98,051,720	-1.34%
2023-11-13	14.95	15.01	14.74	14.90	14.90	qfq	6,543,800	97,187,214	0.34%
2023-11-10	14.64	15.17	14.58	14.85	14.85	qfq	10,545,300	157,323,704	-0.87%
2023-11-09	15.12	15.88	14.90	14.98	14.98	qfq	20,954,040	321,612,971	0.47%
2023-11-08	14.68	15.05	14.68	14.91	14.91	qfq	7,641,900	113,808,563	1.57%
2023-11-07	14.88	14.88	14.58	14.68	14.68	qfq	6,876,600	101,170,547	0.41%
2023-11-06	14.45	14.88	14.40	14.62	14.62	qfq	6,303,400	92,388,584	2.17%
2023-11-03	14.48	14.60	14.29	14.31	14.31	qfq	7,212,500	103,735,573	-0.83%
2023-11-02	14.64	15.29	14.40	14.43	14.43	qfq	8,929,629	130,676,811	-1.43%
2023-11-01	14.40	14.75	14.36	14.64	14.64	qfq	8,746,300	127,554,758	1.17%
2023-10-31	14.23	14.66	14.16	14.47	14.47	qfq	9,837,700	142,527,477	1.83%
2023-10-30	13.85	14.35	13.83	14.21	14.21	qfq	10,024,200	142,386,215	0.85%
2023-10-27	12.93	14.30	12.92	14.09	14.09	qfq	12,750,521	175,231,868	7.89%
2023-10-26	12.79	13.14	12.68	13.06	13.06	qfq	4,358,964	56,375,044	1.08%
2023-10-25	12.98	13.10	12.86	12.92	12.92	qfq	5,116,700	66,336,634	-0.15%
2023-10-24	12.61	13.09	12.57	12.94	12.94	qfq	3,517,877	45,185,275	2.70%
2023-10-23	12.84	12.92	12.53	12.60	12.60	qfq	4,443,494	56,255,845	-2.55%
2023-10-20	13.02	13.29	12.92	12.93	12.93	qfq	4,731,300	61,710,000	-2.05%
2023-10-19	13.39	13.39	12.97	13.20	13.20	qfq	5,757,994	75,972,465	-1.42%
2023-10-18	13.71	13.71	13.33	13.39	13.39	qfq	4,834,400	64,961,064	-2.62%
2023-10-17	13.92	13.96	13.53	13.75	13.75	qfq	4,714,000	64,449,585	-0.94%
2023-10-16	14.07	14.25	13.71	13.88	13.88	qfq	6,646,200	92,984,125	-1.49%
2023-10-13	13.91	14.21	13.82	14.09	14.09	qfq	7,408,400	104,100,150	1.22%
2023-10-12	13.97	14.22	13.77	13.92	13.92	qfq	7,721,100	107,783,174	0.94%
2023-10-11	13.39	13.98	13.38	13.79	13.79	qfq	8,815,000	121,508,561	3.14%
2023-10-10	13.50	13.61	13.31	13.37	13.37	qfq	5,541,800	74,360,081	-1.26%
2023-10-09	13.82	13.85	13.28	13.54	13.54	qfq	7,650,700	103,155,099	-2.03%
2023-09-28	14.01	14.09	13.80	13.82	13.82	qfq	7,977,200	110,906,114	-1.71%
2023-09-27	13.65	14.16	13.49	14.06	14.06	qfq	13,222,384	185,058,589	4.23%
2023-09-26	13.76	13.80	13.48	13.49	13.49	qfq	7,217,557	98,125,908	-2.53%
2023-09-25	13.50	13.97	13.37	13.84	13.84	qfq	10,324,704	142,334,312	1.62%
2023-09-22	13.81	13.88	13.33	13.62	13.62	qfq	13,330,209	179,744,190	-2.64%
2023-09-21	14.11	14.34	13.88	13.99	13.99	qfq	17,430,850	245,221,288	-4.05%
2023-09-20	13.74	14.97	13.74	14.58	14.58	qfq	27,962,201	405,083,747	7.13%
2023-09-19	13.43	14.63	13.39	13.61	13.61	qfq	15,330,101	213,947,967	1.49%
2023-09-18	13.36	13.65	13.31	13.41	13.41	qfq	5,248,500	70,595,306	0.22%
2023-09-15	13.00	13.55	12.97	13.38	13.38	qfq	6,971,096	93,004,375	2.61%
2023-09-14	13.08	13.30	12.96	13.04	13.04	qfq	3,720,300	48,801,597	-0.46%
2023-09-13	13.32	13.46	12.93	13.10	13.10	qfq	5,339,600	70,132,229	-2.75%
2023-09-12	13.22	13.51	13.22	13.47	13.47	qfq	5,331,402	71,619,726	1.28%
2023-09-11	12.91	13.42	12.83	13.30	13.30	qfq	5,996,607	79,205,738	3.74%
2023-09-08	12.78	12.94	12.78	12.82	12.82	qfq	2,898,499	37,270,062	-0.47%
2023-09-07	13.19	13.26	12.88	12.88	12.88	qfq	4,186,284	54,470,691	-2.79%
2023-09-06	13.23	13.35	13.16	13.25	13.25	qfq	3,240,510	42,902,478	-0.38%
2023-09-05	13.17	13.32	13.17	13.30	13.30	qfq	3,454,600	45,784,570	0.61%
2023-09-04	13.10	13.34	13.10	13.22	13.22	qfq	3,770,000	49,671,913	0.76%
2023-09-01	13.33	13.48	13.07	13.12	13.12	qfq	3,769,300	49,537,144	-1.58%
2023-08-31	13.19	13.42	12.95	13.33	13.33	qfq	6,232,487	82,452,133	1.06%
2023-08-30	13.00	13.32	12.97	13.19	13.19	qfq	6,458,264	84,993,727	1.15%
2023-08-29	12.50	13.04	12.46	13.04	13.04	qfq	6,436,730	82,916,194	3.66%
2023-08-28	13.39	13.68	12.47	12.58	12.58	qfq	7,497,239	96,831,307	0.48%
2023-08-25	12.60	12.79	12.40	12.52	12.52	qfq	4,567,157	57,548,492	-1.18%
2023-08-24	12.62	12.82	12.43	12.67	12.67	qfq	5,650,446	71,512,953	1.36%
2023-08-23	12.96	13.06	12.50	12.50	12.50	qfq	6,089,400	77,365,031	-2.95%
2023-08-22	12.90	13.05	12.47	12.88	12.88	qfq	8,266,369	105,112,137	-0.23%
2023-08-21	12.99	13.22	12.91	12.91	12.91	qfq	6,717,443	87,428,617	-1.00%
2023-08-18	13.53	13.65	13.04	13.04	13.04	qfq	12,846,110	170,808,928	-4.68%
2023-08-17	14.35	14.50	13.14	13.68	13.68	qfq	18,332,350	249,112,418	-6.43%
2023-08-16	14.95	15.31	14.55	14.62	14.62	qfq	14,637,036	217,269,923	-2.92%
2023-08-15	15.23	15.48	14.90	15.06	15.06	qfq	17,520,462	264,935,545	-2.65%
2023-08-14	14.65	15.51	14.37	15.47	15.47	qfq	27,343,867	411,432,634	5.31%
2023-08-11	14.18	14.95	14.04	14.69	14.69	qfq	17,672,501	259,266,217	3.67%
2023-08-10	14.41	14.52	14.12	14.17	14.17	qfq	12,422,404	177,466,277	-3.93%
2023-08-09	14.00	15.15	13.95	14.75	14.75	qfq	22,560,674	331,293,510	4.68%
2023-08-08	13.82	14.16	13.73	14.09	14.09	qfq	5,970,597	83,575,485	2.32%
2023-08-07	14.13	14.13	13.71	13.77	13.77	qfq	4,885,000	67,532,983	-2.06%
2023-08-04	14.08	14.26	14.02	14.06	14.06	qfq	5,233,600	74,036,428	-0.57%
2023-08-03	14.08	14.36	14.00	14.14	14.14	qfq	6,229,743	88,242,596	0.71%
2023-08-02	13.92	14.06	13.79	14.04	14.04	qfq	4,035,994	56,165,322	0.50%
2023-08-01	14.20	14.24	13.92	13.97	13.97	qfq	4,148,500	58,145,380	-1.62%
2023-07-31	14.22	14.42	14.17	14.20	14.20	qfq	4,292,584	61,354,533	0.14%
2023-07-28	14.04	14.20	13.93	14.18	14.18	qfq	3,984,500	56,025,235	1.07%
2023-07-27	14.05	14.30	14.02	14.03	14.03	qfq	3,968,084	56,175,028	-0.85%
2023-07-26	14.23	14.45	14.12	14.15	14.15	qfq	4,175,100	59,557,408	-1.05%
2023-07-25	14.16	14.34	14.12	14.30	14.30	qfq	3,681,260	52,476,022	0.99%
2023-07-24	14.31	14.35	14.07	14.16	14.16	qfq	3,683,600	52,265,784	-0.70%
2023-07-21	14.15	14.32	14.05	14.26	14.26	qfq	4,041,984	57,513,061	0.99%
2023-07-20	14.18	14.35	14.11	14.12	14.12	qfq	4,066,400	57,835,173	-0.42%
2023-07-19	14.13	14.34	14.09	14.18	14.18	qfq	3,475,987	49,288,648	-0.35%
2023-07-18	14.68	14.69	14.18	14.23	14.23	qfq	5,093,702	72,877,468	-2.33%