SECURITY DETAIL · RAW DATA

全信股份300447.SZ

ASZSECNYSTOCK

最近收盘价12.782026-07-17

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）5,138,100

成交额（元）67,006,978

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-21	2026-04-28	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-05	cash_dividend	0.066	—	—	—	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	13.07	13.37	12.67	12.78	12.78	qfq	5,138,100	67,006,978	-3.03%
2026-07-16	13.04	13.41	12.91	13.18	13.18	qfq	3,248,680	42,957,754	0.00%
2026-07-15	13.03	13.43	13.03	13.18	13.18	qfq	3,310,770	43,777,398	-0.15%
2026-07-14	13.07	13.25	12.57	13.20	13.20	qfq	5,922,870	76,195,748	0.61%
2026-07-13	14.35	14.36	13.09	13.12	13.12	qfq	7,854,253	105,167,652	-6.95%
2026-07-10	13.48	14.96	13.34	14.10	14.10	qfq	9,141,559	129,816,940	4.44%
2026-07-09	13.50	13.55	12.91	13.50	13.50	qfq	3,861,640	51,269,820	0.60%
2026-07-08	13.77	13.88	13.42	13.42	13.42	qfq	3,920,700	53,166,880	-2.19%
2026-07-07	14.20	14.35	13.62	13.72	13.72	qfq	4,538,700	63,170,817	-3.45%
2026-07-06	15.20	15.33	14.18	14.21	14.21	qfq	6,485,523	94,379,229	-6.02%
2026-07-03	14.70	15.29	14.63	15.12	15.12	qfq	6,192,800	93,024,818	3.63%
2026-07-02	14.70	15.24	14.55	14.59	14.59	qfq	5,576,360	82,966,335	-2.08%
2026-07-01	14.92	15.34	14.63	14.90	14.90	qfq	5,903,950	88,475,880	-0.20%
2026-06-30	14.19	15.07	14.19	14.93	14.93	qfq	6,341,400	93,502,476	4.55%
2026-06-29	14.51	14.64	13.85	14.28	14.28	qfq	7,298,720	103,336,736	-2.59%
2026-06-26	14.70	15.04	14.33	14.66	14.66	qfq	7,876,200	115,744,071	-1.21%
2026-06-25	15.55	15.60	14.75	14.84	14.84	qfq	7,953,950	119,124,753	-4.57%
2026-06-24	15.69	15.69	15.20	15.55	15.55	qfq	6,002,462	92,684,189	-1.02%
2026-06-23	15.90	16.05	15.61	15.71	15.71	qfq	4,933,200	78,030,776	-1.81%
2026-06-22	16.23	16.42	15.37	16.00	16.00	qfq	7,845,240	123,428,173	-2.02%
2026-06-18	16.34	16.58	16.08	16.33	16.33	qfq	6,079,000	99,350,035	-1.21%
2026-06-17	16.26	16.83	16.19	16.53	16.53	qfq	7,417,220	122,316,113	0.43%
2026-06-16	16.04	16.62	15.95	16.46	16.46	qfq	7,469,710	122,477,056	1.73%
2026-06-15	15.76	16.53	15.52	16.18	16.18	qfq	7,678,330	122,854,066	3.12%
2026-06-12	15.61	16.05	15.61	15.69	15.69	qfq	5,208,670	82,392,615	1.62%
2026-06-11	15.04	15.54	14.90	15.44	15.44	qfq	5,361,950	81,607,478	0.92%
2026-06-10	15.66	15.78	15.04	15.30	15.30	qfq	5,650,500	86,638,445	-2.92%
2026-06-09	15.70	15.81	15.42	15.76	15.76	qfq	4,389,800	68,509,864	1.03%
2026-06-08	15.90	16.29	15.41	15.60	15.60	qfq	7,495,430	118,430,153	-5.63%
2026-06-05	16.13	16.76	16.04	16.53	16.53	qfq	7,698,800	126,917,205	2.04%
2026-06-04	16.01	16.56	15.97	16.20	16.20	qfq	6,270,100	101,440,960	-0.31%
2026-06-03	15.90	16.50	15.61	16.25	16.25	qfq	6,890,600	111,819,560	2.72%
2026-06-02	15.91	16.05	15.40	15.82	15.82	qfq	4,989,700	78,419,880	-0.75%
2026-06-01	15.68	16.16	15.68	15.94	15.94	qfq	4,751,757	75,962,539	1.66%
2026-05-29	16.82	16.82	15.60	15.68	15.68	qfq	6,628,894	105,848,835	-5.60%
2026-05-28	16.15	16.81	16.15	16.61	16.61	qfq	5,161,300	85,163,631	2.03%
2026-05-27	16.76	16.90	16.18	16.28	16.28	qfq	5,345,520	88,045,927	-2.92%
2026-05-26	17.24	17.24	16.53	16.77	16.77	qfq	6,732,520	112,537,662	-2.73%
2026-05-25	17.89	18.08	17.00	17.24	17.24	qfq	7,279,660	126,304,019	-2.21%
2026-05-22	17.43	17.73	17.14	17.63	17.63	qfq	5,682,560	99,471,230	2.14%
2026-05-21	18.30	18.42	17.24	17.26	17.26	qfq	8,384,683	150,106,636	-5.42%
2026-05-20	18.48	18.70	18.10	18.25	18.25	qfq	6,363,195	116,415,247	-2.30%
2026-05-19	18.79	18.94	18.26	18.68	18.68	qfq	8,473,973	157,235,689	-1.99%
2026-05-18	18.97	19.30	18.78	19.06	19.06	qfq	7,082,610	134,655,370	0.16%
2026-05-15	19.49	19.64	18.90	19.03	19.03	qfq	8,421,282	161,987,796	-2.36%
2026-05-14	20.50	20.58	19.40	19.49	19.49	qfq	12,811,547	253,419,630	-4.88%
2026-05-13	20.50	20.57	20.15	20.49	20.49	qfq	10,433,047	213,179,084	-1.25%
2026-05-12	20.30	20.78	20.16	20.75	20.75	qfq	14,396,372	295,368,308	1.82%
2026-05-11	20.45	20.75	20.22	20.38	20.38	qfq	12,077,810	247,072,736	0.59%
2026-05-08	19.47	20.38	19.41	20.26	20.26	qfq	12,490,160	249,732,319	3.05%
2026-05-07	19.30	19.70	19.19	19.66	19.66	qfq	8,836,540	172,187,160	2.18%
2026-05-06	19.28	19.70	19.18	19.24	19.24	qfq	9,791,278	190,431,894	-0.05%
2026-04-30	18.78	19.35	18.70	19.25	19.25	qfq	8,163,000	155,663,369	1.80%
2026-04-29	19.13	19.21	18.90	18.91	18.91	qfq	8,259,400	157,062,401	-1.30%
2026-04-28	19.69	19.69	19.02	19.16	19.16	qfq	9,222,800	177,377,168	-3.04%
2026-04-27	20.26	20.26	18.77	19.76	19.70	qfq	13,607,877	265,490,130	-3.42%
2026-04-24	20.71	21.06	20.24	20.46	20.40	qfq	11,423,700	234,620,485	-1.82%
2026-04-23	21.62	21.97	20.69	20.84	20.78	qfq	16,224,821	343,697,968	-4.18%
2026-04-22	20.90	21.90	20.79	21.75	21.68	qfq	20,343,230	437,454,376	1.59%
2026-04-21	20.49	21.90	20.41	21.41	21.35	qfq	21,120,990	446,227,565	3.18%
2026-04-20	20.30	20.78	20.10	20.75	20.69	qfq	14,284,830	293,944,668	3.49%
2026-04-17	19.88	20.17	19.84	20.05	19.99	qfq	7,975,970	159,782,474	0.45%
2026-04-16	19.92	20.08	19.76	19.96	19.90	qfq	7,789,820	155,264,198	0.00%
2026-04-15	20.06	20.36	19.87	19.96	19.90	qfq	12,480,018	251,305,106	-0.50%
2026-04-14	19.46	20.07	19.34	20.06	20.00	qfq	12,349,040	243,544,887	3.51%
2026-04-13	19.27	19.59	19.10	19.38	19.32	qfq	7,304,400	141,099,072	-0.72%
2026-04-10	19.81	20.01	19.48	19.52	19.46	qfq	12,284,290	242,388,093	-1.56%
2026-04-09	19.23	20.17	19.06	19.83	19.77	qfq	16,376,780	324,017,895	2.22%
2026-04-08	19.16	19.45	19.03	19.40	19.34	qfq	11,575,200	223,100,699	3.74%
2026-04-07	18.68	19.08	18.55	18.70	18.64	qfq	7,831,284	147,035,677	0.11%
2026-04-03	18.77	19.15	18.39	18.68	18.62	qfq	11,044,483	207,308,168	0.65%
2026-04-02	18.68	19.12	18.39	18.56	18.50	qfq	9,319,826	174,607,851	-0.70%
2026-04-01	19.05	19.35	18.48	18.69	18.63	qfq	11,718,220	219,539,727	-1.32%
2026-03-31	18.49	19.64	18.33	18.94	18.88	qfq	18,351,110	347,597,837	1.94%
2026-03-30	17.65	18.58	17.56	18.58	18.52	qfq	10,091,144	184,134,285	3.57%
2026-03-27	17.41	18.05	17.39	17.94	17.89	qfq	5,945,440	105,801,840	1.07%
2026-03-26	18.26	18.49	17.48	17.75	17.70	qfq	8,596,514	153,977,281	-2.04%
2026-03-25	17.93	18.33	17.93	18.12	18.07	qfq	7,878,041	142,924,773	1.68%
2026-03-24	17.76	17.85	17.09	17.82	17.77	qfq	8,889,200	155,867,002	2.24%
2026-03-23	18.00	18.38	17.25	17.43	17.38	qfq	11,512,603	205,239,335	-5.94%
2026-03-20	18.91	19.23	18.50	18.53	18.47	qfq	8,361,891	157,874,318	-1.44%
2026-03-19	19.00	19.14	18.65	18.80	18.74	qfq	7,568,370	142,896,532	-2.79%
2026-03-18	18.82	19.37	18.60	19.34	19.28	qfq	9,320,350	177,501,183	3.48%
2026-03-17	19.55	19.68	18.69	18.69	18.63	qfq	11,140,800	212,727,338	-3.76%
2026-03-16	19.91	20.09	19.12	19.42	19.36	qfq	12,581,650	245,455,950	-2.71%
2026-03-13	21.07	21.20	19.91	19.96	19.90	qfq	17,539,900	358,630,145	-5.13%
2026-03-12	21.83	21.99	20.90	21.04	20.98	qfq	17,128,100	364,460,706	-3.40%
2026-03-11	22.12	22.65	21.69	21.78	21.71	qfq	21,757,817	479,894,136	-0.86%
2026-03-10	20.85	22.47	20.74	21.97	21.90	qfq	26,004,517	567,816,376	5.93%
2026-03-09	20.69	21.08	20.08	20.74	20.68	qfq	15,892,983	326,341,789	-2.90%
2026-03-06	21.12	21.79	20.90	21.36	21.30	qfq	16,104,760	344,518,941	-0.28%
2026-03-05	21.30	21.55	20.80	21.42	21.36	qfq	19,602,007	414,963,807	2.59%
2026-03-04	19.43	20.94	19.40	20.88	20.82	qfq	19,361,166	396,152,472	5.14%
2026-03-03	21.96	22.20	19.79	19.86	19.80	qfq	29,554,833	621,036,882	-11.69%
2026-03-02	21.27	22.49	21.09	22.49	22.42	qfq	35,467,030	776,448,868	6.19%
2026-02-27	21.00	21.41	20.81	21.18	21.12	qfq	17,342,040	366,403,340	-0.80%
2026-02-26	20.50	21.56	20.12	21.35	21.29	qfq	26,655,880	562,370,011	3.39%
2026-02-25	20.50	20.85	20.16	20.65	20.59	qfq	19,078,316	391,757,224	0.63%
2026-02-24	20.48	20.83	20.17	20.52	20.46	qfq	14,152,840	290,574,455	1.23%
2026-02-13	20.26	21.05	20.23	20.27	20.21	qfq	15,552,750	320,321,442	0.25%
2026-02-12	20.35	20.69	19.88	20.22	20.16	qfq	12,486,970	254,277,952	-0.83%
2026-02-11	21.00	21.11	20.30	20.39	20.33	qfq	13,300,860	274,386,482	-2.07%
2026-02-10	21.23	21.28	20.54	20.82	20.76	qfq	16,140,647	337,148,327	-3.07%
2026-02-09	21.37	21.71	21.04	21.48	21.42	qfq	18,704,539	400,319,082	2.53%
2026-02-06	21.47	21.88	20.86	20.95	20.89	qfq	21,704,379	460,413,078	-2.92%
2026-02-05	21.14	22.09	20.79	21.58	21.52	qfq	26,179,650	562,875,407	0.19%
2026-02-04	20.23	23.30	20.17	21.54	21.48	qfq	45,826,243	1,005,874,691	6.69%
2026-02-03	19.33	20.35	19.01	20.19	20.13	qfq	22,886,516	453,516,880	6.38%
2026-02-02	19.08	19.82	18.82	18.98	18.92	qfq	16,804,200	325,783,355	-0.52%
2026-01-30	19.08	19.53	18.46	19.08	19.02	qfq	16,815,483	318,300,079	-0.47%
2026-01-29	19.01	19.84	18.63	19.17	19.11	qfq	17,318,240	333,133,164	-0.62%
2026-01-28	20.19	20.99	19.09	19.29	19.23	qfq	24,743,910	490,062,057	-3.79%
2026-01-27	20.20	20.43	19.30	20.05	19.99	qfq	19,776,290	393,066,516	-1.76%
2026-01-26	21.10	21.85	20.26	20.41	20.35	qfq	28,883,440	603,106,821	-6.55%
2026-01-23	19.54	22.28	19.35	21.84	21.77	qfq	45,579,980	951,158,203	11.77%
2026-01-22	19.10	20.13	18.92	19.54	19.48	qfq	20,898,500	409,972,864	2.25%
2026-01-21	19.04	19.44	18.80	19.11	19.05	qfq	16,143,090	307,901,815	-0.98%
2026-01-20	20.78	21.00	19.04	19.30	19.24	qfq	29,693,500	582,538,199	-7.12%
2026-01-19	19.73	21.17	19.70	20.78	20.72	qfq	31,904,257	660,265,500	4.84%
2026-01-16	20.50	22.31	19.81	19.82	19.76	qfq	41,499,166	869,407,344	-2.36%
2026-01-15	21.00	21.23	19.86	20.30	20.24	qfq	31,192,401	634,376,424	-5.97%
2026-01-14	22.43	23.93	21.44	21.59	21.53	qfq	46,703,266	1,045,872,352	-5.60%
2026-01-13	23.25	24.33	20.80	22.87	22.80	qfq	56,106,982	1,245,453,528	-1.59%
2026-01-12	20.75	24.10	20.00	23.24	23.17	qfq	53,654,109	1,175,163,590	15.28%
2026-01-09	18.97	20.67	18.88	20.16	20.10	qfq	49,931,674	976,592,288	5.66%
2026-01-08	17.78	19.44	17.65	19.08	19.02	qfq	33,740,340	630,637,793	6.24%
2026-01-07	17.90	18.11	17.37	17.96	17.91	qfq	16,039,210	285,720,513	-0.22%
2026-01-06	17.77	18.07	17.54	18.00	17.95	qfq	17,016,610	303,614,568	0.56%
2026-01-05	18.30	18.36	17.72	17.90	17.85	qfq	19,486,590	350,076,264	-1.00%
2025-12-31	17.61	18.38	17.61	18.08	18.03	qfq	26,186,670	473,830,558	2.44%
2025-12-30	17.69	18.26	17.40	17.65	17.60	qfq	17,957,520	320,614,208	-1.18%
2025-12-29	18.00	18.09	17.55	17.86	17.81	qfq	14,824,400	263,538,911	-0.56%
2025-12-26	18.09	18.41	17.78	17.96	17.91	qfq	22,793,590	412,237,757	-1.26%
2025-12-25	17.05	18.86	17.04	18.19	18.14	qfq	32,009,240	579,820,282	5.82%
2025-12-24	16.44	17.23	16.32	17.19	17.14	qfq	18,940,930	320,900,699	3.49%
2025-12-23	17.20	17.63	16.50	16.61	16.56	qfq	20,012,680	337,627,346	-3.77%
2025-12-22	17.72	17.80	17.17	17.26	17.21	qfq	19,069,796	331,028,272	-1.65%
2025-12-19	17.08	18.00	17.08	17.55	17.50	qfq	22,691,960	395,733,287	1.92%
2025-12-18	16.88	17.64	16.75	17.22	17.17	qfq	23,597,770	409,308,469	0.70%
2025-12-17	17.03	17.75	16.29	17.10	17.05	qfq	27,934,270	470,040,528	0.18%
2025-12-16	17.45	17.86	16.51	17.07	17.02	qfq	29,033,878	499,112,236	-1.44%
2025-12-15	17.49	17.97	17.16	17.32	17.27	qfq	28,664,439	504,113,134	0.87%
2025-12-12	17.66	18.25	17.00	17.17	17.12	qfq	37,466,796	655,553,067	-4.08%
2025-12-11	17.26	18.25	16.90	17.90	17.85	qfq	39,824,976	709,510,379	3.71%
2025-12-10	16.90	17.86	16.89	17.26	17.21	qfq	25,418,663	441,226,715	0.47%
2025-12-09	16.68	17.41	16.61	17.18	17.13	qfq	25,505,874	435,973,056	1.84%
2025-12-08	16.51	17.86	16.51	16.87	16.82	qfq	32,707,833	564,116,862	2.37%
2025-12-05	15.98	16.50	15.81	16.48	16.43	qfq	16,164,929	263,775,064	2.42%
2025-12-04	15.83	16.56	15.72	16.09	16.04	qfq	14,127,030	227,780,446	0.94%
2025-12-03	16.07	16.21	15.70	15.94	15.89	qfq	11,965,493	190,431,442	-2.45%
2025-12-02	15.87	16.58	15.80	16.34	16.29	qfq	18,067,762	293,138,874	2.19%
2025-12-01	15.69	16.48	15.69	15.99	15.94	qfq	17,642,489	284,299,697	2.57%
2025-11-28	15.43	15.65	15.36	15.59	15.54	qfq	8,174,344	126,629,178	0.91%
2025-11-27	15.04	15.55	14.88	15.45	15.40	qfq	8,631,396	132,374,401	2.18%
2025-11-26	15.42	15.50	15.10	15.12	15.07	qfq	5,668,600	86,486,270	-1.95%
2025-11-25	15.28	15.53	15.10	15.42	15.37	qfq	7,441,600	114,547,713	1.18%
2025-11-24	14.47	15.28	14.40	15.24	15.19	qfq	8,804,255	132,314,555	5.32%
2025-11-21	14.95	15.16	14.36	14.47	14.43	qfq	7,571,640	110,809,418	-4.05%
2025-11-20	15.09	15.19	15.00	15.08	15.03	qfq	3,637,000	54,859,306	-0.07%
2025-11-19	15.11	15.26	14.96	15.09	15.04	qfq	5,044,910	76,226,931	-0.59%
2025-11-18	15.28	15.35	14.93	15.18	15.13	qfq	5,689,450	85,815,932	-1.24%
2025-11-17	15.40	15.57	15.28	15.37	15.32	qfq	5,052,700	77,909,331	0.39%
2025-11-14	15.31	15.46	15.28	15.31	15.26	qfq	4,118,500	63,309,033	-0.65%
2025-11-13	15.25	15.46	15.18	15.41	15.36	qfq	5,016,820	77,126,701	0.92%
2025-11-12	15.37	15.37	15.04	15.27	15.22	qfq	5,976,800	90,643,093	-0.59%
2025-11-11	15.45	15.59	15.29	15.36	15.31	qfq	5,525,650	84,884,256	-1.03%
2025-11-10	15.39	15.60	15.27	15.52	15.47	qfq	8,534,460	132,208,606	1.64%
2025-11-07	15.11	15.36	15.00	15.27	15.22	qfq	6,123,340	93,055,428	0.07%
2025-11-06	14.96	15.45	14.96	15.26	15.21	qfq	9,905,280	150,889,487	1.80%
2025-11-05	14.76	15.00	14.70	14.99	14.94	qfq	6,145,620	91,557,094	0.20%
2025-11-04	14.88	15.03	14.68	14.96	14.92	qfq	5,298,620	78,731,697	0.47%
2025-11-03	14.68	14.89	14.60	14.89	14.85	qfq	4,273,300	63,096,737	1.43%
2025-10-31	14.63	14.75	14.58	14.68	14.64	qfq	3,671,600	53,917,829	0.34%
2025-10-30	14.76	14.82	14.61	14.63	14.59	qfq	4,599,420	67,597,215	-1.22%
2025-10-29	14.89	14.89	14.70	14.81	14.77	qfq	4,618,400	68,324,060	-0.74%
2025-10-28	14.86	14.99	14.76	14.92	14.88	qfq	5,315,300	79,281,972	0.40%
2025-10-27	14.90	14.99	14.75	14.86	14.82	qfq	6,603,196	97,994,067	-0.47%
2025-10-24	14.56	15.06	14.56	14.93	14.89	qfq	9,353,450	139,494,767	2.75%
2025-10-23	14.76	14.80	14.35	14.53	14.49	qfq	6,699,720	97,049,704	-2.29%
2025-10-22	14.45	15.09	14.30	14.87	14.83	qfq	9,960,440	146,870,110	3.34%
2025-10-21	14.26	14.42	14.18	14.39	14.35	qfq	3,231,470	46,338,811	0.77%
2025-10-20	13.99	14.29	13.99	14.28	14.24	qfq	4,256,200	60,348,272	2.88%
2025-10-17	14.50	14.55	13.87	13.88	13.84	qfq	4,195,510	59,318,618	-3.28%
2025-10-16	14.56	14.63	14.27	14.35	14.31	qfq	4,153,000	59,929,746	-1.10%
2025-10-15	14.46	14.60	14.30	14.51	14.47	qfq	3,347,810	48,398,198	0.42%
2025-10-14	14.73	14.75	14.40	14.45	14.41	qfq	5,176,586	75,454,885	-1.30%
2025-10-13	14.05	14.64	13.97	14.64	14.60	qfq	4,992,290	71,785,289	0.83%
2025-10-10	14.61	14.67	14.45	14.52	14.48	qfq	4,705,534	68,326,395	-1.22%
2025-10-09	14.54	14.74	14.38	14.70	14.66	qfq	6,618,926	96,457,534	2.01%
2025-09-30	14.50	14.57	14.28	14.41	14.37	qfq	6,587,310	95,108,572	-1.10%
2025-09-29	14.25	14.57	13.96	14.57	14.53	qfq	5,647,010	80,996,795	2.61%
2025-09-26	14.24	14.45	14.13	14.20	14.16	qfq	3,516,370	50,260,394	-0.63%
2025-09-25	14.54	14.56	14.29	14.29	14.25	qfq	3,716,500	53,553,848	-1.85%
2025-09-24	14.30	14.56	14.12	14.56	14.52	qfq	3,894,934	56,131,457	1.82%
2025-09-23	14.61	14.61	13.95	14.30	14.26	qfq	5,991,210	84,967,984	-1.99%
2025-09-22	14.55	14.65	14.43	14.59	14.55	qfq	3,858,380	56,099,398	-0.41%
2025-09-19	14.70	14.99	14.58	14.65	14.61	qfq	5,322,456	78,452,893	0.48%
2025-09-18	14.68	14.92	14.43	14.58	14.54	qfq	6,138,440	90,403,082	-0.55%
2025-09-17	14.57	14.73	14.52	14.66	14.62	qfq	3,581,800	52,451,320	-0.07%
2025-09-16	14.55	14.68	14.36	14.67	14.63	qfq	5,032,190	73,047,118	0.82%
2025-09-15	14.87	14.89	14.55	14.55	14.51	qfq	5,066,150	74,137,987	-2.61%
2025-09-12	14.80	15.15	14.69	14.94	14.90	qfq	6,632,610	99,224,044	1.36%
2025-09-11	14.47	14.77	14.31	14.74	14.70	qfq	5,069,380	73,976,712	1.87%
2025-09-10	14.41	14.60	14.36	14.47	14.43	qfq	3,556,610	51,578,803	0.21%
2025-09-09	14.97	15.08	14.37	14.44	14.40	qfq	5,724,370	83,865,539	-1.84%
2025-09-08	14.71	14.77	14.51	14.71	14.67	qfq	4,953,600	72,484,825	0.27%
2025-09-05	14.55	14.70	14.35	14.67	14.63	qfq	4,658,810	67,700,189	1.73%
2025-09-04	14.63	14.77	14.21	14.42	14.38	qfq	6,082,047	88,417,432	-1.37%
2025-09-03	15.34	15.39	14.58	14.62	14.58	qfq	7,526,729	112,155,529	-4.69%
2025-09-02	15.71	15.73	15.04	15.34	15.29	qfq	7,118,642	108,969,534	-2.91%
2025-09-01	15.46	15.85	15.46	15.80	15.75	qfq	7,360,084	115,340,409	1.35%
2025-08-29	15.90	15.98	15.51	15.59	15.54	qfq	8,707,500	136,472,891	-2.13%
2025-08-28	15.73	16.15	15.23	15.93	15.88	qfq	11,726,841	184,581,817	0.89%
2025-08-27	16.37	16.37	15.79	15.79	15.74	qfq	11,347,170	182,622,444	-3.60%
2025-08-26	16.60	16.62	16.30	16.38	16.33	qfq	9,363,080	153,936,088	-1.03%
2025-08-25	16.10	16.58	16.02	16.55	16.50	qfq	15,909,364	259,257,035	2.80%
2025-08-22	16.01	16.10	15.85	16.10	16.05	qfq	7,014,530	112,034,188	0.44%
2025-08-21	16.26	16.33	15.95	16.03	15.98	qfq	8,616,340	138,847,322	-1.41%
2025-08-20	16.11	16.28	15.92	16.26	16.21	qfq	8,528,320	137,844,186	0.87%
2025-08-19	16.30	16.30	16.00	16.12	16.07	qfq	7,836,828	126,415,127	-1.53%
2025-08-18	16.00	16.38	15.99	16.37	16.32	qfq	9,676,998	157,277,850	2.50%
2025-08-15	16.04	16.15	15.86	15.97	15.92	qfq	11,199,050	179,308,711	-0.44%
2025-08-14	16.80	16.91	16.02	16.04	15.99	qfq	14,981,180	244,564,566	-4.75%
2025-08-13	16.78	17.28	16.71	16.84	16.79	qfq	11,542,511	195,345,961	0.36%
2025-08-12	16.98	17.35	16.58	16.78	16.73	qfq	13,427,403	225,972,298	-1.47%
2025-08-11	17.21	17.43	16.96	17.03	16.98	qfq	15,518,129	265,754,448	-1.73%
2025-08-08	17.05	17.77	16.91	17.33	17.28	qfq	17,895,374	311,005,283	1.58%
2025-08-07	17.20	17.30	16.90	17.06	17.01	qfq	10,810,574	184,049,045	-0.58%
2025-08-06	17.03	17.46	17.02	17.16	17.11	qfq	16,123,143	278,339,834	0.18%
2025-08-05	16.90	17.34	16.80	17.13	17.08	qfq	14,798,138	252,698,821	1.60%
2025-08-04	16.17	16.88	16.16	16.86	16.81	qfq	12,053,533	201,415,285	3.44%
2025-08-01	16.45	16.63	16.05	16.30	16.25	qfq	7,814,140	127,481,969	-1.09%
2025-07-31	16.34	16.74	16.30	16.48	16.43	qfq	10,287,710	170,260,425	0.12%
2025-07-30	16.69	16.89	16.28	16.46	16.41	qfq	9,942,730	164,767,467	-2.26%
2025-07-29	16.51	16.87	16.39	16.84	16.79	qfq	11,615,009	192,761,211	1.08%
2025-07-28	16.08	16.69	16.08	16.66	16.61	qfq	12,895,619	212,537,688	3.35%
2025-07-25	16.26	16.34	16.04	16.12	16.07	qfq	9,337,800	150,891,778	-0.86%
2025-07-24	16.20	16.47	16.10	16.26	16.21	qfq	14,579,690	236,944,636	-0.73%
2025-07-23	16.81	17.54	16.37	16.38	16.33	qfq	23,517,572	397,035,111	-2.90%
2025-07-22	16.37	17.00	16.12	16.87	16.82	qfq	21,857,922	362,010,628	3.62%
2025-07-21	16.00	16.35	15.85	16.28	16.23	qfq	13,386,930	216,416,118	1.18%
2025-07-18	15.70	16.18	15.56	16.09	16.04	qfq	13,189,330	209,495,258	2.09%
2025-07-17	15.43	15.80	15.31	15.76	15.71	qfq	9,413,570	146,745,281	2.14%
2025-07-16	15.28	15.56	15.21	15.43	15.38	qfq	5,894,200	90,889,370	0.78%
2025-07-15	15.53	15.59	15.15	15.31	15.26	qfq	6,786,870	103,911,994	-1.29%
2025-07-14	15.42	15.64	15.30	15.51	15.46	qfq	6,740,760	104,357,586	0.06%
2025-07-11	15.45	15.65	15.35	15.50	15.45	qfq	9,192,366	142,125,903	0.78%
2025-07-10	15.66	15.77	15.33	15.38	15.33	qfq	10,229,040	158,292,542	-1.66%
2025-07-09	15.60	15.96	15.56	15.64	15.59	qfq	16,039,311	252,343,495	-0.45%
2025-07-08	15.40	16.04	15.23	15.71	15.66	qfq	18,613,580	292,725,527	2.01%
2025-07-07	15.57	15.72	15.23	15.40	15.35	qfq	12,240,571	188,660,463	-0.90%
2025-07-04	16.13	16.38	15.54	15.54	15.49	qfq	26,280,861	415,807,741	-5.47%
2025-07-03	15.31	18.29	15.30	16.44	16.39	qfq	36,850,794	614,479,519	6.82%
2025-07-02	15.52	15.65	15.23	15.39	15.34	qfq	11,416,460	176,329,210	-1.28%
2025-07-01	15.64	15.78	15.41	15.59	15.54	qfq	12,867,440	200,386,051	-0.51%
2025-06-30	15.78	15.88	15.53	15.67	15.62	qfq	20,013,900	314,088,948	-0.25%
2025-06-27	15.03	15.93	15.03	15.71	15.66	qfq	20,620,095	320,031,330	4.39%
2025-06-26	14.92	15.43	14.83	15.05	15.00	qfq	16,130,540	245,133,795	1.28%
2025-06-25	14.32	14.91	14.32	14.86	14.82	qfq	14,913,537	219,211,614	3.27%
2025-06-24	14.20	14.42	14.09	14.39	14.35	qfq	8,810,510	125,925,532	0.49%
2025-06-23	14.04	14.34	14.01	14.32	14.28	qfq	6,858,300	97,608,108	1.99%
2025-06-20	14.05	14.27	13.86	14.04	14.00	qfq	5,701,710	80,106,033	-0.78%
2025-06-19	14.46	14.48	13.90	14.15	14.11	qfq	8,963,200	126,681,477	-2.95%
2025-06-18	14.33	14.62	14.31	14.58	14.54	qfq	10,108,161	146,246,939	0.90%
2025-06-17	14.25	14.62	14.13	14.45	14.41	qfq	9,920,220	142,472,869	1.05%
2025-06-16	14.27	14.38	14.01	14.30	14.26	qfq	8,217,970	117,126,651	0.14%
2025-06-13	13.84	14.47	13.75	14.28	14.24	qfq	14,715,433	207,863,635	2.81%
2025-06-12	14.00	14.03	13.83	13.89	13.85	qfq	5,506,157	76,603,167	-0.79%
2025-06-11	14.10	14.15	13.91	14.00	13.96	qfq	5,694,790	79,798,764	-1.20%
2025-06-10	14.29	14.64	14.01	14.17	14.13	qfq	7,908,400	112,721,232	-1.46%
2025-06-09	14.01	14.98	14.01	14.38	14.34	qfq	9,723,283	139,911,806	2.64%
2025-06-06	14.11	14.37	13.91	14.01	13.97	qfq	5,669,840	79,915,410	-0.50%
2025-06-05	13.91	14.23	13.75	14.08	14.04	qfq	6,289,240	88,506,550	0.57%
2025-06-04	13.85	14.22	13.85	14.00	13.96	qfq	5,217,500	73,209,617	0.65%
2025-06-03	13.81	14.09	13.75	13.91	13.87	qfq	6,209,600	86,241,799	0.72%
2025-05-30	13.83	13.89	13.63	13.81	13.77	qfq	3,402,300	46,816,182	-0.65%
2025-05-29	13.67	13.96	13.60	13.90	13.81	qfq	4,901,700	67,875,433	1.68%
2025-05-28	13.76	13.87	13.61	13.67	13.58	qfq	3,199,800	43,921,233	-0.65%
2025-05-27	13.85	13.87	13.59	13.76	13.67	qfq	3,707,200	50,753,930	-0.36%
2025-05-26	13.62	13.82	13.51	13.81	13.72	qfq	3,230,200	44,306,445	1.25%
2025-05-23	13.74	14.07	13.59	13.64	13.55	qfq	5,062,720	69,692,016	-1.37%
2025-05-22	13.86	14.24	13.74	13.83	13.74	qfq	5,661,850	79,219,871	-0.14%
2025-05-21	14.01	14.05	13.74	13.85	13.76	qfq	3,705,300	51,350,151	-1.07%
2025-05-20	14.10	14.19	13.97	14.00	13.91	qfq	4,340,150	60,919,788	-1.06%
2025-05-19	14.09	14.24	13.88	14.15	14.06	qfq	4,224,300	59,500,916	0.50%
2025-05-16	14.03	14.39	14.03	14.08	13.99	qfq	5,105,750	72,408,688	-0.35%
2025-05-15	14.44	14.60	14.07	14.13	14.04	qfq	4,991,120	70,986,301	-2.21%
2025-05-14	14.55	14.86	14.32	14.45	14.36	qfq	8,859,900	128,451,962	-1.37%
2025-05-13	14.99	15.26	14.59	14.65	14.55	qfq	14,515,250	215,273,794	0.62%
2025-05-12	14.16	14.97	14.08	14.56	14.46	qfq	12,263,600	178,888,702	2.75%
2025-05-09	14.54	14.60	14.07	14.17	14.08	qfq	10,095,970	143,867,731	-2.61%
2025-05-08	14.05	14.59	14.02	14.55	14.45	qfq	11,667,343	167,135,391	2.97%
2025-05-07	13.78	14.50	13.75	14.13	14.04	qfq	13,373,311	187,822,640	4.05%
2025-05-06	13.22	13.62	13.18	13.58	13.49	qfq	6,273,937	84,101,885	2.41%
2025-04-30	13.01	13.55	12.95	13.26	13.17	qfq	5,441,800	72,178,840	1.92%
2025-04-29	12.66	13.08	12.55	13.01	12.92	qfq	4,073,570	52,566,873	2.76%
2025-04-28	12.85	12.90	12.56	12.66	12.58	qfq	4,065,000	51,679,849	-2.09%
2025-04-25	12.72	13.27	12.60	12.93	12.85	qfq	6,735,870	87,555,995	1.33%
2025-04-24	12.90	12.91	12.47	12.76	12.68	qfq	4,547,210	57,746,925	-1.39%
2025-04-23	12.69	12.99	12.60	12.94	12.86	qfq	6,326,600	80,964,366	3.52%
2025-04-22	12.65	12.65	12.40	12.50	12.42	qfq	4,093,600	51,182,983	-1.42%
2025-04-21	12.32	12.80	12.21	12.68	12.60	qfq	5,947,600	75,222,167	2.92%
2025-04-18	12.03	12.63	11.96	12.32	12.24	qfq	6,528,210	80,338,515	1.82%
2025-04-17	11.92	12.38	11.92	12.10	12.02	qfq	3,337,600	40,731,657	0.00%
2025-04-16	12.36	12.66	11.85	12.10	12.02	qfq	4,961,200	60,464,362	-2.10%
2025-04-15	12.54	12.54	12.21	12.36	12.28	qfq	3,103,116	38,206,777	-0.88%
2025-04-14	12.67	12.69	12.42	12.47	12.39	qfq	4,153,500	52,083,617	-0.24%
2025-04-11	12.25	12.68	12.22	12.50	12.42	qfq	5,306,700	66,351,763	1.13%
2025-04-10	12.16	12.70	12.16	12.36	12.28	qfq	8,333,660	103,649,224	1.73%
2025-04-09	11.08	12.23	10.80	12.15	12.07	qfq	11,667,160	136,408,650	7.71%
2025-04-08	11.43	11.92	10.93	11.28	11.21	qfq	8,571,400	97,710,744	1.17%
2025-04-07	13.00	13.09	10.92	11.15	11.08	qfq	11,587,650	136,298,544	-18.32%
2025-04-03	13.54	13.92	13.45	13.65	13.56	qfq	3,521,000	47,973,127	-1.09%
2025-04-02	13.64	14.08	13.56	13.80	13.71	qfq	4,477,790	61,806,162	0.44%
2025-04-01	13.40	13.88	13.40	13.74	13.65	qfq	4,481,930	61,528,889	2.54%
2025-03-31	13.60	13.60	13.05	13.40	13.31	qfq	5,048,500	67,097,304	-1.40%
2025-03-28	13.99	14.06	13.55	13.59	13.50	qfq	4,205,200	57,674,773	-2.37%
2025-03-27	14.20	14.28	13.68	13.92	13.83	qfq	4,534,700	63,145,947	-1.97%
2025-03-26	14.23	14.40	14.07	14.20	14.11	qfq	3,679,500	52,370,868	0.14%
2025-03-25	14.11	14.68	13.92	14.18	14.09	qfq	7,298,750	104,605,706	0.78%
2025-03-24	14.80	15.00	13.65	14.07	13.98	qfq	10,965,260	155,275,621	-5.32%
2025-03-21	14.74	15.13	14.60	14.86	14.76	qfq	9,162,090	136,518,473	0.81%
2025-03-20	14.52	15.00	14.43	14.74	14.64	qfq	5,393,400	79,550,267	1.17%
2025-03-19	14.86	14.87	14.48	14.57	14.47	qfq	6,033,800	88,244,108	-2.15%
2025-03-18	14.90	15.04	14.76	14.89	14.79	qfq	5,882,444	87,631,994	-0.60%
2025-03-17	15.08	15.18	14.85	14.98	14.88	qfq	5,598,440	83,928,592	-0.99%
2025-03-14	15.12	15.25	14.80	15.13	15.03	qfq	6,464,620	97,126,479	-0.72%
2025-03-13	15.26	15.38	14.87	15.24	15.14	qfq	9,877,060	148,577,728	-0.59%
2025-03-12	15.54	15.69	15.16	15.33	15.23	qfq	12,419,021	190,982,470	-2.36%
2025-03-11	14.90	15.71	14.82	15.70	15.60	qfq	18,831,595	290,650,380	3.90%
2025-03-10	14.96	15.30	14.88	15.11	15.01	qfq	14,383,276	216,977,738	0.80%
2025-03-07	14.25	15.20	14.25	14.99	14.89	qfq	19,264,761	287,691,928	5.12%
2025-03-06	14.31	14.55	14.13	14.26	14.17	qfq	12,670,778	181,227,662	-0.42%
2025-03-05	13.43	14.46	13.38	14.32	14.23	qfq	21,114,447	297,733,905	6.31%
2025-03-04	12.94	13.48	12.87	13.47	13.38	qfq	7,406,065	98,787,163	3.62%
2025-03-03	12.82	13.28	12.76	13.00	12.91	qfq	4,230,997	55,425,021	1.40%
2025-02-28	13.26	13.37	12.78	12.82	12.74	qfq	4,930,400	64,142,777	-4.11%
2025-02-27	13.54	13.61	13.16	13.37	13.28	qfq	4,561,387	60,873,595	-1.47%
2025-02-26	13.45	13.65	13.38	13.57	13.48	qfq	4,678,261	63,303,081	0.89%
2025-02-25	13.18	13.56	13.13	13.45	13.36	qfq	4,584,073	61,511,397	0.60%
2025-02-24	13.24	13.46	13.10	13.37	13.28	qfq	5,622,840	74,883,060	0.60%
2025-02-21	13.08	13.33	12.92	13.29	13.20	qfq	5,840,970	76,792,693	1.14%
2025-02-20	12.95	13.24	12.91	13.14	13.05	qfq	5,283,200	69,377,486	0.77%
2025-02-19	12.66	13.05	12.62	13.04	12.95	qfq	3,590,870	46,511,184	2.60%
2025-02-18	13.06	13.17	12.66	12.71	12.63	qfq	4,175,930	53,869,964	-2.53%
2025-02-17	12.99	13.17	12.93	13.04	12.95	qfq	3,737,840	48,773,776	0.54%
2025-02-14	12.84	13.01	12.80	12.97	12.88	qfq	3,736,540	48,267,068	0.46%
2025-02-13	13.14	13.22	12.91	12.91	12.83	qfq	3,816,543	49,652,287	-1.90%
2025-02-12	13.13	13.20	13.03	13.16	13.07	qfq	3,212,570	42,165,351	0.08%
2025-02-11	13.22	13.25	13.01	13.15	13.06	qfq	3,537,800	46,426,660	-0.60%
2025-02-10	13.10	13.24	12.98	13.23	13.14	qfq	4,034,700	52,927,726	1.53%
2025-02-07	12.95	13.18	12.82	13.03	12.94	qfq	4,520,040	58,950,483	0.54%
2025-02-06	12.57	12.96	12.48	12.96	12.88	qfq	4,001,295	51,091,366	2.53%
2025-02-05	12.50	12.69	12.44	12.64	12.56	qfq	3,579,577	45,090,925	2.18%
2025-01-27	12.76	12.83	12.36	12.37	12.29	qfq	3,501,440	43,962,058	-2.68%
2025-01-24	12.42	12.74	12.38	12.71	12.63	qfq	4,089,800	51,439,382	2.33%
2025-01-23	12.54	12.96	12.42	12.42	12.34	qfq	5,418,710	68,868,975	0.57%
2025-01-22	12.50	12.55	12.24	12.35	12.27	qfq	3,420,840	42,387,003	-1.28%
2025-01-21	12.56	12.61	12.35	12.51	12.43	qfq	3,800,770	47,332,326	0.08%
2025-01-20	12.59	12.70	12.29	12.50	12.42	qfq	7,046,000	87,925,405	-2.50%
2025-01-17	12.74	12.94	12.65	12.82	12.74	qfq	3,659,970	46,874,172	0.23%
2025-01-16	12.82	12.98	12.66	12.79	12.71	qfq	4,712,600	60,521,586	0.24%
2025-01-15	13.05	13.05	12.69	12.76	12.68	qfq	4,687,900	60,014,294	-1.62%
2025-01-14	12.32	12.98	12.26	12.97	12.88	qfq	4,987,060	63,457,289	5.70%
2025-01-13	12.16	12.45	11.75	12.27	12.19	qfq	3,923,200	47,549,996	0.74%
2025-01-10	12.58	12.96	12.18	12.18	12.10	qfq	6,118,450	77,210,867	-2.95%
2025-01-09	12.36	12.75	12.26	12.55	12.47	qfq	5,129,200	64,616,224	1.13%
2025-01-08	12.65	12.74	12.01	12.41	12.33	qfq	5,759,880	71,248,474	-2.51%
2025-01-07	12.16	12.79	12.08	12.73	12.65	qfq	6,293,710	78,098,385	5.21%
2025-01-06	12.25	12.40	11.71	12.10	12.02	qfq	6,601,460	80,091,847	-1.39%
2025-01-03	13.43	13.53	12.22	12.27	12.19	qfq	9,653,045	123,181,491	-8.57%
2025-01-02	14.06	14.20	13.26	13.42	13.33	qfq	7,447,850	102,391,990	-5.29%
2024-12-31	14.88	14.94	14.16	14.17	14.08	qfq	7,713,840	111,458,470	-4.77%
2024-12-30	15.05	15.48	14.60	14.88	14.78	qfq	12,425,590	185,680,284	-0.27%
2024-12-27	14.30	15.26	14.29	14.92	14.82	qfq	15,699,700	233,998,056	5.97%
2024-12-26	13.64	14.20	13.64	14.08	13.99	qfq	4,924,284	69,219,279	3.45%
2024-12-25	13.93	14.04	13.51	13.61	13.52	qfq	3,829,370	52,343,896	-2.72%
2024-12-24	13.80	14.03	13.67	13.99	13.90	qfq	3,308,840	45,901,319	2.49%
2024-12-23	14.34	14.40	13.60	13.65	13.56	qfq	4,839,000	67,344,225	-5.27%
2024-12-20	14.15	14.59	13.99	14.41	14.32	qfq	4,102,125	58,871,709	2.42%
2024-12-19	13.82	14.15	13.73	14.07	13.98	qfq	3,214,750	44,938,956	0.57%
2024-12-18	14.13	14.18	13.75	13.99	13.90	qfq	4,788,130	67,112,649	0.43%
2024-12-17	14.71	14.85	13.88	13.93	13.84	qfq	6,156,350	87,614,120	-5.56%
2024-12-16	14.80	15.33	14.61	14.75	14.65	qfq	7,804,930	116,989,370	0.41%
2024-12-13	14.91	15.09	14.68	14.69	14.59	qfq	6,371,890	94,813,456	-2.00%
2024-12-12	14.80	15.10	14.77	14.99	14.89	qfq	5,452,580	81,715,959	0.94%
2024-12-11	14.69	14.88	14.58	14.85	14.75	qfq	4,959,100	73,057,021	1.16%
2024-12-10	14.90	15.00	14.65	14.68	14.58	qfq	6,236,740	92,119,681	1.17%
2024-12-09	14.52	14.66	14.37	14.51	14.41	qfq	4,185,140	60,750,507	-1.02%
2024-12-06	14.58	14.79	14.46	14.66	14.56	qfq	5,807,950	85,194,243	0.76%
2024-12-05	14.34	14.63	14.34	14.55	14.45	qfq	4,387,430	63,613,635	0.90%
2024-12-04	14.58	14.85	14.33	14.42	14.33	qfq	5,077,340	74,024,949	-1.10%
2024-12-03	14.49	14.64	14.31	14.58	14.48	qfq	4,340,250	62,888,200	0.21%
2024-12-02	14.34	14.57	14.34	14.55	14.45	qfq	4,351,680	62,995,757	2.11%
2024-11-29	13.99	14.36	13.81	14.25	14.16	qfq	4,351,700	61,669,620	1.28%
2024-11-28	14.20	14.35	14.02	14.07	13.98	qfq	3,376,905	47,951,413	-0.99%
2024-11-27	13.59	14.21	13.32	14.21	14.12	qfq	4,918,140	67,799,902	3.50%
2024-11-26	13.89	14.09	13.70	13.73	13.64	qfq	2,807,330	38,918,794	-1.15%
2024-11-25	13.75	13.90	13.43	13.89	13.80	qfq	4,024,400	55,137,170	1.54%
2024-11-22	14.39	14.49	13.63	13.68	13.59	qfq	5,313,330	74,866,136	-4.87%
2024-11-21	14.43	14.57	14.16	14.38	14.29	qfq	3,710,840	53,432,080	-0.35%
2024-11-20	14.09	14.51	14.00	14.43	14.34	qfq	3,953,007	56,765,682	1.98%
2024-11-19	13.91	14.17	13.77	14.15	14.06	qfq	3,900,077	54,538,379	2.61%
2024-11-18	14.25	14.34	13.52	13.79	13.70	qfq	5,308,229	73,551,623	-2.54%
2024-11-15	14.53	14.65	14.13	14.15	14.06	qfq	5,068,480	73,219,402	-2.62%
2024-11-14	14.92	15.06	14.48	14.53	14.43	qfq	5,102,702	75,230,508	-2.94%
2024-11-13	14.72	15.03	14.53	14.97	14.87	qfq	5,479,790	81,104,457	0.74%
2024-11-12	15.30	15.30	14.70	14.86	14.76	qfq	9,504,544	142,703,090	-3.13%
2024-11-11	14.88	15.45	14.80	15.34	15.24	qfq	10,703,270	163,046,728	3.23%
2024-11-08	14.69	15.35	14.69	14.86	14.76	qfq	11,370,200	171,110,873	1.36%
2024-11-07	14.49	14.68	14.30	14.66	14.56	qfq	7,484,580	108,582,610	0.21%
2024-11-06	14.67	14.98	14.48	14.63	14.53	qfq	9,176,103	135,363,035	0.07%
2024-11-05	14.04	14.85	14.00	14.62	14.52	qfq	7,968,310	115,567,704	4.43%
2024-11-04	13.45	14.04	13.42	14.00	13.91	qfq	4,756,416	66,042,970	3.93%
2024-11-01	14.20	14.41	13.41	13.47	13.38	qfq	7,708,990	105,507,787	-5.74%
2024-10-31	14.17	14.44	13.87	14.29	14.20	qfq	6,784,950	96,418,431	0.78%
2024-10-30	14.24	14.45	13.96	14.18	14.09	qfq	7,299,166	103,627,347	-1.32%
2024-10-29	14.61	14.91	14.30	14.37	14.28	qfq	7,839,606	114,524,947	-1.78%
2024-10-28	14.54	14.79	14.53	14.63	14.53	qfq	6,449,700	94,364,268	0.27%
2024-10-25	14.63	14.80	14.53	14.59	14.49	qfq	6,281,520	92,110,977	-0.07%
2024-10-24	14.98	14.98	14.49	14.60	14.50	qfq	7,558,999	110,761,475	-3.38%
2024-10-23	14.54	15.58	14.50	15.11	15.01	qfq	14,582,153	220,835,322	3.14%
2024-10-22	15.03	15.03	14.42	14.65	14.55	qfq	10,799,530	158,674,961	-2.59%
2024-10-21	14.26	15.21	14.23	15.04	14.94	qfq	14,177,823	210,181,488	5.54%
2024-10-18	13.85	14.53	13.73	14.25	14.16	qfq	8,959,930	127,026,843	2.22%
2024-10-17	13.92	14.23	13.90	13.94	13.85	qfq	6,694,164	94,277,425	0.80%
2024-10-16	13.77	14.12	13.65	13.83	13.74	qfq	6,554,757	90,872,517	-0.93%
2024-10-15	14.00	14.57	13.67	13.96	13.87	qfq	9,887,790	139,794,652	-1.20%
2024-10-14	13.25	14.18	13.25	14.13	14.04	qfq	10,934,693	151,513,592	7.62%
2024-10-11	13.99	13.99	12.96	13.13	13.04	qfq	7,625,450	101,574,422	-6.08%
2024-10-10	14.16	14.61	13.75	13.98	13.89	qfq	9,089,902	128,640,850	1.30%
2024-10-09	15.00	15.00	13.80	13.80	13.71	qfq	12,787,150	185,063,353	-12.16%
2024-10-08	16.23	16.23	13.90	15.71	15.61	qfq	18,218,040	277,605,541	15.26%
2024-09-30	12.50	13.85	12.30	13.63	13.54	qfq	13,414,018	175,420,694	14.06%
2024-09-27	11.50	12.14	11.50	11.95	11.87	qfq	6,744,540	79,662,238	4.92%
2024-09-26	11.15	11.41	11.06	11.39	11.32	qfq	3,630,800	40,868,732	2.34%
2024-09-25	11.01	11.34	11.01	11.13	11.06	qfq	4,072,678	45,547,628	1.37%
2024-09-24	10.69	10.98	10.60	10.98	10.91	qfq	3,613,000	39,088,071	3.20%
2024-09-23	10.50	10.78	10.46	10.64	10.57	qfq	2,609,210	27,789,410	1.33%
2024-09-20	10.58	10.67	10.49	10.50	10.43	qfq	1,674,600	17,634,142	-0.76%
2024-09-19	10.39	10.61	10.33	10.58	10.51	qfq	2,042,120	21,471,527	2.62%
2024-09-18	10.42	10.49	10.16	10.31	10.24	qfq	2,251,300	23,188,860	-0.96%
2024-09-13	10.65	10.73	10.41	10.41	10.34	qfq	2,154,600	22,688,240	-2.25%
2024-09-12	10.68	10.79	10.61	10.65	10.58	qfq	2,567,630	27,528,285	-0.28%
2024-09-11	10.73	10.76	10.61	10.68	10.61	qfq	1,834,200	19,604,393	-0.56%
2024-09-10	10.66	10.79	10.55	10.74	10.67	qfq	2,118,170	22,626,002	0.66%
2024-09-09	10.59	10.73	10.53	10.67	10.60	qfq	1,981,149	21,024,967	0.28%
2024-09-06	11.02	11.06	10.63	10.64	10.57	qfq	2,860,100	30,849,366	-3.45%
2024-09-05	10.84	11.07	10.84	11.02	10.95	qfq	2,299,200	25,248,841	1.57%
2024-09-04	10.81	10.97	10.79	10.85	10.78	qfq	2,096,140	22,788,024	-0.37%
2024-09-03	10.74	11.00	10.74	10.89	10.82	qfq	2,499,960	27,198,485	0.93%
2024-09-02	11.20	11.20	10.79	10.79	10.72	qfq	3,425,100	37,682,422	-3.66%
2024-08-30	10.93	11.33	10.88	11.20	11.13	qfq	4,661,900	52,208,225	2.28%
2024-08-29	10.90	11.06	10.61	10.95	10.88	qfq	4,808,000	52,463,281	-0.82%
2024-08-28	10.98	11.15	10.88	11.04	10.97	qfq	1,797,000	19,838,370	0.45%
2024-08-27	11.34	11.34	10.97	10.99	10.92	qfq	2,930,300	32,500,510	-3.26%
2024-08-26	11.42	11.49	11.25	11.36	11.29	qfq	2,476,500	28,162,547	-0.26%
2024-08-23	11.40	11.46	11.13	11.39	11.32	qfq	3,340,700	37,830,623	-0.26%
2024-08-22	11.52	11.68	11.39	11.42	11.35	qfq	3,317,100	38,229,401	-0.61%
2024-08-21	11.56	11.75	11.44	11.49	11.41	qfq	2,432,700	28,122,685	-0.78%
2024-08-20	11.89	11.95	11.55	11.58	11.50	qfq	3,365,700	39,317,159	-2.36%
2024-08-19	11.88	12.01	11.78	11.86	11.78	qfq	2,626,485	31,274,327	-0.34%
2024-08-16	12.09	12.19	11.89	11.90	11.82	qfq	3,974,300	47,664,975	-1.33%
2024-08-15	11.90	12.21	11.79	12.06	11.98	qfq	4,288,700	51,629,031	0.92%
2024-08-14	12.10	12.19	11.93	11.95	11.87	qfq	3,585,900	43,234,432	-1.24%
2024-08-13	12.09	12.19	11.90	12.10	12.02	qfq	3,883,000	46,700,899	0.58%
2024-08-12	12.25	12.33	11.90	12.03	11.95	qfq	5,818,400	70,066,244	-3.06%
2024-08-09	12.80	12.89	12.39	12.41	12.33	qfq	9,210,190	116,047,689	-2.51%
2024-08-08	13.76	13.76	12.66	12.73	12.65	qfq	16,766,220	219,048,282	-6.94%
2024-08-07	13.00	13.68	12.87	13.68	13.59	qfq	20,525,370	273,515,921	7.72%
2024-08-06	12.49	12.82	12.32	12.70	12.62	qfq	6,262,400	78,995,480	3.34%
2024-08-05	12.70	13.06	12.28	12.29	12.21	qfq	7,885,200	99,427,774	-3.98%
2024-08-02	13.00	13.34	12.71	12.80	12.72	qfq	9,548,100	123,952,694	-3.10%
2024-08-01	12.92	13.48	12.86	13.21	13.12	qfq	11,634,020	153,858,106	1.62%
2024-07-31	12.74	13.20	12.58	13.00	12.91	qfq	10,411,720	133,911,838	2.04%
2024-07-30	12.68	12.98	12.60	12.74	12.66	qfq	9,299,230	118,897,906	-0.39%
2024-07-29	13.01	13.26	12.66	12.79	12.71	qfq	13,266,344	170,927,417	-1.99%
2024-07-26	12.43	13.18	12.37	13.05	12.96	qfq	13,030,153	168,237,785	4.07%
2024-07-25	12.07	12.64	11.81	12.54	12.46	qfq	12,014,605	146,849,416	1.87%
2024-07-24	11.60	12.48	11.60	12.31	12.23	qfq	10,839,224	132,115,976	4.32%
2024-07-23	11.65	12.27	11.53	11.80	11.72	qfq	8,802,750	105,404,980	1.11%
2024-07-22	11.32	11.67	11.32	11.67	11.59	qfq	4,293,400	49,622,515	2.73%
2024-07-19	11.13	11.49	11.04	11.36	11.29	qfq	2,840,600	32,165,881	2.16%
2024-07-18	11.00	11.20	10.76	11.12	11.05	qfq	3,199,200	34,963,522	0.09%
2024-07-17	11.41	11.41	11.09	11.11	11.04	qfq	2,329,690	26,082,470	-2.63%
2024-07-16	11.29	11.47	11.20	11.41	11.34	qfq	2,429,045	27,529,994	0.00%
2024-07-15	11.61	11.91	11.38	11.41	11.34	qfq	2,699,100	31,191,219	-1.72%
2024-07-12	11.79	11.89	11.60	11.61	11.53	qfq	2,545,600	29,762,297	-1.53%
2024-07-11	11.67	11.80	11.51	11.79	11.71	qfq	3,611,900	42,308,503	3.69%
2024-07-10	11.35	11.62	11.32	11.37	11.30	qfq	2,418,700	27,756,961	-0.96%
2024-07-09	11.05	11.48	11.02	11.48	11.40	qfq	3,618,700	40,838,915	3.05%
2024-07-08	11.46	11.48	11.09	11.14	11.07	qfq	2,892,570	32,438,539	-3.38%
2024-07-05	11.37	11.64	11.21	11.53	11.45	qfq	3,094,320	35,294,802	0.61%
2024-07-04	11.74	11.86	11.43	11.46	11.38	qfq	2,943,350	34,138,389	-2.47%
2024-07-03	11.97	12.06	11.74	11.75	11.67	qfq	3,613,800	42,787,691	-2.65%
2024-07-02	12.22	12.42	11.99	12.07	11.99	qfq	4,095,920	49,899,097	-1.15%
2024-07-01	12.30	12.38	11.95	12.21	12.13	qfq	4,434,604	53,742,587	-1.37%
2024-06-28	11.99	12.62	11.95	12.38	12.30	qfq	6,259,025	77,480,776	3.43%
2024-06-27	12.17	12.28	11.96	11.97	11.89	qfq	3,593,498	43,570,512	-1.80%
2024-06-26	11.80	12.24	11.50	12.19	12.11	qfq	4,504,454	53,659,025	3.13%
2024-06-25	11.72	11.89	11.58	11.82	11.74	qfq	4,677,800	55,038,203	1.20%
2024-06-24	12.15	12.15	11.58	11.68	11.60	qfq	6,448,000	76,078,607	-4.03%
2024-06-21	12.50	12.65	12.13	12.17	12.09	qfq	8,148,200	100,393,971	-2.87%
2024-06-20	13.30	13.34	12.50	12.53	12.45	qfq	10,161,300	130,693,334	-6.70%
2024-06-19	13.42	13.63	13.37	13.43	13.34	qfq	5,796,921	78,086,833	0.15%
2024-06-18	13.24	13.55	13.20	13.41	13.32	qfq	5,433,200	72,879,766	1.51%
2024-06-17	13.25	13.60	13.21	13.21	13.12	qfq	5,295,570	70,768,988	-1.12%
2024-06-14	13.61	13.64	13.28	13.36	13.27	qfq	5,990,760	80,067,310	-1.91%
2024-06-13	13.50	13.63	13.30	13.62	13.53	qfq	7,309,950	98,519,063	0.22%
2024-06-12	13.31	13.93	13.25	13.59	13.50	qfq	8,751,600	119,248,071	1.12%
2024-06-11	12.90	13.55	12.53	13.44	13.35	qfq	8,681,300	113,671,391	2.67%
2024-06-07	13.45	13.60	12.65	13.09	13.00	qfq	12,400,878	161,442,543	-1.87%
2024-06-06	14.21	14.31	13.16	13.34	13.25	qfq	17,668,900	239,652,535	-7.10%
2024-06-05	14.38	15.08	14.33	14.36	14.27	qfq	21,615,035	317,189,851	-6.63%
2024-06-04	14.44	16.66	14.12	15.38	15.21	qfq	30,361,145	471,757,792	4.91%
2024-06-03	14.87	15.07	14.29	14.66	14.50	qfq	17,734,360	259,217,544	-1.87%
2024-05-31	14.35	15.36	14.27	14.94	14.78	qfq	26,153,980	386,834,978	3.39%
2024-05-30	13.26	14.89	13.26	14.45	14.29	qfq	23,919,126	343,659,488	5.55%
2024-05-29	13.61	14.19	13.53	13.69	13.54	qfq	13,910,995	192,962,701	4.03%
2024-05-28	13.05	13.49	12.91	13.16	13.02	qfq	7,521,600	99,244,689	0.15%
2024-05-27	13.64	13.70	12.88	13.14	13.00	qfq	11,098,300	145,305,675	-5.06%
2024-05-24	13.90	14.30	13.62	13.84	13.69	qfq	11,126,666	156,298,479	0.00%
2024-05-23	13.80	14.22	13.62	13.84	13.69	qfq	10,183,800	141,862,592	0.22%
2024-05-22	13.93	14.35	13.80	13.81	13.66	qfq	9,663,000	135,496,406	-2.06%
2024-05-21	14.36	14.41	14.00	14.10	13.95	qfq	11,434,256	162,037,032	-3.82%
2024-05-20	14.00	14.66	13.85	14.66	14.50	qfq	16,373,613	235,037,339	3.97%
2024-05-17	13.81	14.18	13.47	14.10	13.95	qfq	14,415,010	199,907,150	1.08%
2024-05-16	13.97	14.32	13.66	13.95	13.80	qfq	12,387,160	172,741,556	0.29%
2024-05-15	13.80	14.60	13.71	13.91	13.76	qfq	17,388,045	247,090,500	-0.93%
2024-05-14	13.64	14.05	13.34	14.04	13.89	qfq	16,335,112	223,017,936	2.26%
2024-05-13	14.28	14.67	13.47	13.73	13.58	qfq	21,109,985	293,506,372	-6.02%
2024-05-10	14.29	16.33	14.28	14.61	14.45	qfq	34,011,320	514,335,347	6.49%
2024-05-09	13.53	13.79	13.31	13.72	13.57	qfq	15,073,969	204,528,719	1.40%
2024-05-08	13.61	14.00	13.41	13.53	13.38	qfq	21,402,633	292,190,382	-4.04%
2024-05-07	12.55	14.67	12.51	14.10	13.95	qfq	30,934,237	428,580,750	11.90%
2024-05-06	12.52	12.63	12.36	12.60	12.46	qfq	6,817,640	85,255,032	1.78%
2024-04-30	12.74	12.78	12.36	12.38	12.25	qfq	7,804,100	97,612,010	-3.58%
2024-04-29	12.66	12.95	12.48	12.84	12.70	qfq	11,942,990	151,789,532	1.10%
2024-04-26	12.13	12.82	12.13	12.70	12.56	qfq	12,388,400	156,410,102	3.25%
2024-04-25	12.47	12.79	12.21	12.30	12.17	qfq	9,853,085	122,170,894	-2.07%
2024-04-24	12.15	12.70	12.06	12.56	12.42	qfq	13,841,641	172,874,017	1.78%
2024-04-23	12.03	12.49	11.95	12.34	12.21	qfq	16,358,134	199,965,226	-4.78%
2024-04-22	11.64	12.98	11.44	12.96	12.82	qfq	16,589,723	206,047,664	15.00%
2024-04-19	11.06	11.39	10.95	11.27	11.15	qfq	3,854,263	43,242,510	1.35%
2024-04-18	10.88	11.43	10.86	11.12	11.00	qfq	3,554,100	39,581,656	1.28%
2024-04-17	10.30	10.98	10.30	10.98	10.86	qfq	4,528,528	48,699,154	9.47%
2024-04-16	10.97	10.99	10.01	10.03	9.92	qfq	5,264,750	54,229,423	-9.48%
2024-04-15	11.62	11.75	10.80	11.08	10.96	qfq	4,705,459	52,777,215	-3.99%
2024-04-12	11.64	11.84	11.50	11.54	11.42	qfq	2,422,700	28,285,103	-0.60%
2024-04-11	11.77	11.89	11.59	11.61	11.48	qfq	2,351,700	27,628,858	-1.44%
2024-04-10	12.06	12.10	11.54	11.78	11.65	qfq	3,331,900	39,309,107	-2.32%
2024-04-09	12.06	12.26	12.00	12.06	11.93	qfq	3,063,265	37,091,956	-0.08%
2024-04-08	12.50	12.55	12.01	12.07	11.94	qfq	3,744,000	45,675,220	-3.29%
2024-04-03	12.75	12.75	12.32	12.48	12.34	qfq	3,589,660	44,863,096	-2.12%
2024-04-02	12.99	12.99	12.61	12.75	12.61	qfq	4,680,441	59,742,365	-1.77%
2024-04-01	12.80	13.08	12.62	12.98	12.84	qfq	6,081,500	78,227,117	1.88%
2024-03-29	12.51	12.76	12.31	12.74	12.60	qfq	4,850,660	60,799,837	1.92%
2024-03-28	11.63	12.69	11.61	12.50	12.36	qfq	7,291,165	89,761,840	7.20%
2024-03-27	12.17	12.27	11.65	11.66	11.53	qfq	5,344,300	63,382,584	-4.97%
2024-03-26	12.18	12.50	12.14	12.27	12.14	qfq	5,234,625	64,530,963	0.99%
2024-03-25	12.61	12.72	12.14	12.15	12.02	qfq	5,378,666	67,298,074	-4.03%
2024-03-22	12.91	12.92	12.48	12.66	12.52	qfq	7,967,400	100,833,392	-2.47%
2024-03-21	13.10	13.14	12.78	12.98	12.84	qfq	10,117,893	131,027,717	-2.26%
2024-03-20	12.88	13.50	12.67	13.28	13.14	qfq	11,487,261	149,998,826	3.19%
2024-03-19	12.59	12.98	12.41	12.87	12.73	qfq	7,212,455	91,829,084	2.22%
2024-03-18	12.27	12.60	12.26	12.59	12.45	qfq	5,629,030	70,348,077	2.52%
2024-03-15	12.03	12.28	11.90	12.28	12.15	qfq	4,188,600	50,479,216	2.25%
2024-03-14	12.23	12.28	11.78	12.01	11.88	qfq	5,178,780	62,288,789	-2.36%
2024-03-13	12.20	12.59	11.95	12.30	12.17	qfq	7,382,100	90,793,876	1.32%
2024-03-12	11.94	12.20	11.86	12.14	12.01	qfq	4,475,500	53,906,371	1.68%
2024-03-11	11.69	11.95	11.59	11.94	11.81	qfq	3,988,160	47,212,529	1.96%
2024-03-08	11.43	11.74	11.43	11.71	11.58	qfq	3,742,600	43,479,307	2.18%
2024-03-07	11.78	11.86	11.40	11.46	11.34	qfq	5,487,150	63,881,421	-2.80%
2024-03-06	11.78	11.88	11.49	11.79	11.66	qfq	6,245,536	72,921,789	-0.76%
2024-03-05	11.59	12.26	11.57	11.88	11.75	qfq	8,143,721	97,985,247	1.45%
2024-03-04	11.72	11.78	11.46	11.71	11.58	qfq	4,279,896	49,765,773	-0.43%
2024-03-01	11.47	11.76	11.42	11.76	11.63	qfq	5,128,386	59,630,954	2.71%
2024-02-29	10.75	11.45	10.68	11.45	11.33	qfq	6,033,840	67,651,643	5.05%
2024-02-28	11.97	12.20	10.90	10.90	10.78	qfq	8,970,337	104,182,236	-8.25%
2024-02-27	11.29	11.88	11.29	11.88	11.75	qfq	5,522,677	64,080,853	4.03%
2024-02-26	11.33	11.59	11.11	11.42	11.30	qfq	6,479,470	73,615,457	1.51%
2024-02-23	10.80	11.26	10.78	11.25	11.13	qfq	5,596,900	61,768,983	4.94%
2024-02-22	10.48	10.81	10.38	10.72	10.60	qfq	4,836,600	51,407,456	3.68%
2024-02-21	10.09	10.68	10.09	10.34	10.23	qfq	5,454,250	56,937,831	1.17%
2024-02-20	10.21	10.27	9.91	10.22	10.11	qfq	4,523,864	45,692,449	-0.58%
2024-02-19	9.81	10.45	9.80	10.28	10.17	qfq	8,415,864	85,517,488	3.42%
2024-02-08	8.60	9.95	8.47	9.94	9.83	qfq	8,848,019	82,338,275	15.72%
2024-02-07	8.82	9.19	8.47	8.59	8.50	qfq	6,618,062	58,498,282	-2.83%
2024-02-06	8.26	9.28	8.01	8.84	8.74	qfq	7,360,901	62,627,215	4.25%
2024-02-05	9.48	9.61	8.23	8.48	8.39	qfq	7,719,719	67,303,935	-12.76%
2024-02-02	10.60	10.77	9.35	9.72	9.61	qfq	5,213,120	52,017,577	-8.04%
2024-02-01	10.71	10.85	10.30	10.57	10.46	qfq	2,970,500	31,435,885	-1.49%
2024-01-31	11.40	11.45	10.67	10.73	10.61	qfq	3,982,315	43,687,999	-6.37%
2024-01-30	11.86	11.95	11.46	11.46	11.34	qfq	2,252,800	26,385,057	-3.37%
2024-01-29	12.26	12.42	11.79	11.86	11.73	qfq	2,412,800	28,919,549	-3.10%
2024-01-26	12.30	12.44	12.21	12.24	12.11	qfq	2,367,400	29,163,682	-0.73%
2024-01-25	12.01	12.38	11.81	12.33	12.20	qfq	2,791,742	33,991,319	3.79%
2024-01-24	11.81	11.90	11.29	11.88	11.75	qfq	3,401,220	39,520,276	1.02%
2024-01-23	11.71	11.89	11.48	11.76	11.63	qfq	2,926,840	34,126,363	0.43%
2024-01-22	12.51	12.59	11.56	11.71	11.58	qfq	4,245,786	51,319,412	-6.39%
2024-01-19	12.76	12.85	12.51	12.51	12.37	qfq	2,296,300	29,043,115	-1.96%
2024-01-18	13.00	13.11	12.41	12.76	12.62	qfq	3,498,000	44,309,808	-1.69%
2024-01-17	13.36	13.36	12.98	12.98	12.84	qfq	1,880,200	24,774,366	-2.77%
2024-01-16	13.42	13.55	13.13	13.35	13.21	qfq	2,755,100	36,618,492	-0.52%
2024-01-15	13.68	13.80	13.40	13.42	13.27	qfq	2,596,900	35,239,162	-2.12%
2024-01-12	13.87	13.87	13.63	13.71	13.56	qfq	1,923,700	26,445,121	-0.65%
2024-01-11	13.38	13.80	13.38	13.80	13.65	qfq	2,222,900	30,349,266	3.22%
2024-01-10	13.54	13.73	13.27	13.37	13.23	qfq	2,425,800	32,689,982	-1.84%
2024-01-09	13.58	13.90	13.53	13.62	13.47	qfq	2,487,934	33,952,425	0.67%
2024-01-08	14.00	14.05	13.51	13.53	13.38	qfq	2,920,270	40,012,748	-3.63%
2024-01-05	14.37	14.46	13.96	14.04	13.89	qfq	2,172,400	30,793,615	-2.43%
2024-01-04	14.40	14.44	14.27	14.39	14.23	qfq	1,596,933	22,919,286	-0.28%
2024-01-03	14.52	14.64	14.23	14.43	14.27	qfq	2,396,100	34,539,843	-1.10%
2024-01-02	14.49	14.71	14.42	14.59	14.43	qfq	2,507,550	36,610,826	0.62%
2023-12-29	14.16	14.51	14.13	14.50	14.34	qfq	2,743,284	39,478,857	2.04%
2023-12-28	13.81	14.27	13.68	14.21	14.06	qfq	2,535,621	35,643,577	2.90%
2023-12-27	13.75	13.85	13.62	13.81	13.66	qfq	1,662,570	22,841,476	1.10%
2023-12-26	14.10	14.12	13.58	13.66	13.51	qfq	3,164,686	43,413,343	-3.19%
2023-12-25	14.05	14.43	14.05	14.11	13.96	qfq	2,295,415	32,594,515	-0.42%
2023-12-22	14.11	14.42	14.04	14.17	14.02	qfq	2,743,799	38,975,091	0.28%
2023-12-21	13.97	14.17	13.73	14.13	13.98	qfq	2,405,240	33,605,753	0.93%
2023-12-20	14.22	14.32	14.00	14.00	13.85	qfq	1,906,680	26,980,870	-1.69%
2023-12-19	14.25	14.34	14.10	14.24	14.09	qfq	1,911,399	27,152,049	0.35%
2023-12-18	14.48	14.48	14.13	14.19	14.04	qfq	2,401,340	34,264,246	-2.07%
2023-12-15	14.56	14.68	14.41	14.49	14.33	qfq	2,733,000	39,719,303	-0.62%
2023-12-14	14.79	14.84	14.54	14.58	14.42	qfq	2,103,430	30,899,281	-0.75%
2023-12-13	14.77	14.92	14.66	14.69	14.53	qfq	2,495,430	36,943,755	-0.61%
2023-12-12	14.81	15.03	14.66	14.78	14.62	qfq	2,613,650	38,681,597	-0.20%
2023-12-11	14.55	14.87	14.39	14.81	14.65	qfq	3,322,782	48,654,880	1.30%
2023-12-08	14.87	14.99	14.60	14.62	14.46	qfq	3,111,200	45,874,887	-1.81%
2023-12-07	14.84	14.96	14.72	14.89	14.73	qfq	2,559,900	37,995,796	0.27%
2023-12-06	14.77	14.98	14.71	14.85	14.69	qfq	2,143,810	31,846,989	0.34%
2023-12-05	15.17	15.19	14.80	14.80	14.64	qfq	2,474,110	36,936,163	-2.57%
2023-12-04	15.21	15.32	15.11	15.19	15.03	qfq	2,093,150	31,875,695	-0.13%
2023-12-01	15.17	15.32	14.98	15.21	15.05	qfq	2,411,906	36,512,326	0.40%
2023-11-30	15.35	15.42	15.00	15.15	14.99	qfq	3,133,700	47,639,435	-1.62%
2023-11-29	15.40	15.58	15.32	15.40	15.23	qfq	2,932,910	45,290,923	-0.13%
2023-11-28	15.32	15.52	15.24	15.42	15.25	qfq	2,750,350	42,300,019	0.59%
2023-11-27	15.26	15.43	15.13	15.33	15.16	qfq	3,459,600	52,867,333	0.20%
2023-11-24	15.60	15.63	15.20	15.30	15.13	qfq	3,307,000	50,740,911	-1.99%
2023-11-23	15.41	15.65	15.38	15.61	15.44	qfq	2,641,600	41,048,051	1.23%
2023-11-22	15.65	15.78	15.42	15.42	15.25	qfq	2,776,700	43,289,630	-1.85%
2023-11-21	16.02	16.09	15.69	15.71	15.54	qfq	3,539,900	56,014,963	-2.06%
2023-11-20	15.73	16.06	15.64	16.04	15.87	qfq	4,514,300	71,765,830	1.97%
2023-11-17	15.55	15.75	15.46	15.73	15.56	qfq	3,800,000	59,349,732	0.70%
2023-11-16	15.84	15.92	15.60	15.62	15.45	qfq	3,193,463	50,283,963	-1.45%
2023-11-15	15.93	15.97	15.68	15.85	15.68	qfq	4,228,820	66,855,503	-0.06%
2023-11-14	15.74	15.91	15.65	15.86	15.69	qfq	4,184,170	66,096,203	0.57%
2023-11-13	15.45	15.80	15.40	15.77	15.60	qfq	4,655,300	72,674,941	2.60%
2023-11-10	15.30	15.55	15.23	15.37	15.20	qfq	3,179,170	49,038,974	0.39%
2023-11-09	15.74	15.79	15.24	15.31	15.14	qfq	4,832,840	74,475,582	-1.92%
2023-11-08	15.33	16.06	15.33	15.61	15.44	qfq	8,429,233	132,587,148	1.83%
2023-11-07	15.33	15.39	15.10	15.33	15.16	qfq	3,869,850	59,003,089	0.00%
2023-11-06	14.92	15.41	14.91	15.33	15.16	qfq	5,579,350	84,718,205	3.02%
2023-11-03	14.40	14.96	14.40	14.88	14.72	qfq	4,274,900	63,458,282	3.05%
2023-11-02	14.74	15.03	14.44	14.44	14.28	qfq	3,880,000	56,970,304	-2.23%
2023-11-01	14.73	14.98	14.65	14.77	14.61	qfq	3,789,700	56,130,812	0.07%
2023-10-31	14.83	15.23	14.70	14.76	14.60	qfq	6,096,700	91,188,258	0.14%
2023-10-30	14.50	14.80	14.30	14.74	14.58	qfq	5,994,589	87,204,848	0.96%
2023-10-27	14.40	14.79	14.20	14.60	14.44	qfq	5,558,540	80,594,215	0.34%
2023-10-26	13.99	14.60	13.76	14.55	14.39	qfq	8,170,020	116,061,169	2.83%
2023-10-25	14.21	14.45	13.89	14.15	14.00	qfq	9,780,332	138,112,294	-2.48%
2023-10-24	14.39	14.69	14.28	14.51	14.35	qfq	2,988,680	43,267,314	0.83%
2023-10-23	14.57	14.76	14.25	14.39	14.23	qfq	3,280,960	47,419,369	-1.57%
2023-10-20	15.08	15.20	14.61	14.62	14.46	qfq	4,073,400	60,359,633	-3.94%
2023-10-19	15.13	15.55	15.12	15.22	15.06	qfq	3,450,570	52,974,580	0.13%
2023-10-18	15.59	15.59	15.15	15.20	15.04	qfq	2,791,639	42,683,160	-2.81%
2023-10-17	15.56	15.70	15.29	15.64	15.47	qfq	3,161,970	49,042,197	0.39%
2023-10-16	15.77	15.86	15.49	15.58	15.41	qfq	2,753,832	43,110,723	-1.27%
2023-10-13	15.85	16.03	15.75	15.78	15.61	qfq	2,687,200	42,657,740	-0.75%
2023-10-12	15.96	16.04	15.77	15.90	15.73	qfq	3,056,100	48,468,464	-0.44%
2023-10-11	15.85	16.13	15.74	15.97	15.80	qfq	3,470,453	55,388,442	0.63%
2023-10-10	15.82	16.05	15.81	15.87	15.70	qfq	2,420,130	38,463,788	0.38%
2023-10-09	15.70	16.08	15.66	15.81	15.64	qfq	2,826,500	44,723,903	0.89%
2023-09-28	15.30	15.73	15.30	15.67	15.50	qfq	3,901,800	60,892,989	2.28%
2023-09-27	15.25	15.54	15.19	15.32	15.15	qfq	2,457,990	37,813,459	0.13%
2023-09-26	15.42	15.52	15.25	15.30	15.13	qfq	2,510,300	38,510,216	-1.16%
2023-09-25	15.72	15.81	15.41	15.48	15.31	qfq	3,254,800	50,615,796	-2.15%
2023-09-22	15.21	15.85	15.18	15.82	15.65	qfq	3,505,000	54,647,554	4.01%
2023-09-21	15.23	15.55	15.16	15.21	15.05	qfq	2,299,600	35,219,899	-0.26%
2023-09-20	15.47	15.65	15.22	15.25	15.09	qfq	2,413,910	37,145,944	-1.36%
2023-09-19	15.77	15.77	15.40	15.46	15.29	qfq	2,838,768	44,061,433	-2.40%
2023-09-18	16.09	16.21	15.81	15.84	15.67	qfq	2,742,300	43,736,146	-1.31%
2023-09-15	16.09	16.20	15.82	16.05	15.88	qfq	3,226,600	51,617,397	-0.31%
2023-09-14	16.03	16.33	15.99	16.10	15.93	qfq	2,617,000	42,255,979	-0.49%
2023-09-13	16.41	16.44	16.00	16.18	16.00	qfq	3,247,400	52,462,610	-1.76%
2023-09-12	16.49	16.65	16.37	16.47	16.29	qfq	3,056,600	50,429,678	0.00%
2023-09-11	16.62	16.69	16.28	16.47	16.29	qfq	4,259,980	70,018,948	-0.96%
2023-09-08	16.31	16.76	16.24	16.63	16.45	qfq	4,408,480	72,929,953	2.40%
2023-09-07	16.61	16.80	16.24	16.24	16.06	qfq	4,549,300	75,040,459	-3.33%
2023-09-06	16.09	16.83	16.01	16.80	16.62	qfq	6,700,780	111,250,214	4.02%
2023-09-05	15.99	16.39	15.99	16.15	15.98	qfq	3,579,300	58,055,260	0.44%
2023-09-04	15.78	16.10	15.78	16.08	15.91	qfq	3,317,100	52,909,977	1.97%
2023-09-01	15.81	15.92	15.62	15.77	15.60	qfq	2,532,400	39,878,913	-0.19%
2023-08-31	15.91	16.07	15.73	15.80	15.63	qfq	3,637,686	57,850,479	-0.57%
2023-08-30	15.67	16.18	15.61	15.89	15.72	qfq	5,195,265	82,734,681	1.92%
2023-08-29	14.85	15.65	14.85	15.59	15.42	qfq	4,377,241	67,462,193	4.63%
2023-08-28	15.67	15.70	14.84	14.90	14.74	qfq	4,692,900	71,675,679	0.20%
2023-08-25	15.16	15.28	14.70	14.87	14.71	qfq	4,312,170	64,637,825	-1.98%
2023-08-24	15.38	15.49	15.13	15.17	15.01	qfq	3,917,921	59,874,183	-0.91%
2023-08-23	15.90	15.94	15.31	15.31	15.14	qfq	5,379,624	83,137,233	-3.47%
2023-08-22	15.90	16.00	15.30	15.86	15.69	qfq	9,350,540	146,170,670	-3.12%
2023-08-21	16.54	16.80	16.33	16.37	16.19	qfq	2,834,430	46,899,285	-1.09%
2023-08-18	16.74	16.94	16.55	16.55	16.37	qfq	2,943,730	49,227,470	-1.61%
2023-08-17	16.15	16.85	16.06	16.82	16.64	qfq	4,571,700	75,998,714	4.08%
2023-08-16	16.45	16.57	16.16	16.16	15.99	qfq	2,642,840	43,151,420	-2.12%
2023-08-15	16.61	16.73	16.30	16.51	16.33	qfq	2,592,245	42,760,282	-1.37%
2023-08-14	16.40	16.75	16.28	16.74	16.56	qfq	2,685,245	44,495,954	1.70%
2023-08-11	16.77	16.82	16.45	16.46	16.28	qfq	3,160,800	52,580,071	-1.91%
2023-08-10	16.89	16.94	16.62	16.78	16.60	qfq	2,915,068	48,914,648	-0.65%
2023-08-09	16.82	17.01	16.70	16.89	16.71	qfq	2,866,500	48,404,504	0.00%
2023-08-08	16.92	17.06	16.77	16.89	16.71	qfq	2,264,300	38,231,839	-0.47%
2023-08-07	17.15	17.25	16.89	16.97	16.79	qfq	3,621,562	61,664,901	-1.05%
2023-08-04	16.80	17.20	16.80	17.15	16.96	qfq	3,614,200	61,746,995	2.21%
2023-08-03	16.90	16.98	16.71	16.78	16.60	qfq	3,376,945	56,771,276	-1.00%
2023-08-02	17.00	17.10	16.89	16.95	16.77	qfq	2,542,400	43,211,923	-0.70%
2023-08-01	17.18	17.18	16.85	17.07	16.89	qfq	4,400,651	74,787,276	-0.64%
2023-07-31	17.12	17.36	17.05	17.18	16.99	qfq	3,586,430	61,763,528	0.17%
2023-07-28	17.15	17.18	16.70	17.15	16.96	qfq	5,108,971	86,404,513	0.00%
2023-07-27	17.20	17.46	17.11	17.15	16.96	qfq	4,036,680	69,750,604	0.23%
2023-07-26	17.36	17.49	17.05	17.11	16.92	qfq	4,783,699	82,668,318	-1.84%
2023-07-25	17.25	17.48	17.17	17.43	17.24	qfq	4,484,100	77,801,286	2.17%
2023-07-24	17.09	17.34	16.99	17.06	16.88	qfq	3,508,936	60,190,845	-0.18%
2023-07-21	17.27	17.41	17.00	17.09	16.91	qfq	4,650,585	79,957,485	-1.04%
2023-07-20	18.10	18.12	17.22	17.27	17.08	qfq	10,748,280	188,449,954	-4.64%
2023-07-19	18.25	18.49	17.97	18.11	17.91	qfq	7,054,001	128,078,813	-1.04%
2023-07-18	18.91	18.98	18.17	18.30	18.10	qfq	10,818,409	199,958,663	-3.63%