SECURITY DETAIL · RAW DATA

迅游科技300467.SZ

ASZSECNYSTOCK

最近收盘价30.792026-07-17

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

最近交易日2026-07-17

成交量（股）6,216,000

成交额（元）201,301,384

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	34.39	34.60	30.30	30.79	30.79	qfq	6,216,000	201,301,384	-10.42%
2026-07-16	34.99	35.00	33.75	34.37	34.37	qfq	2,675,300	91,812,451	-1.38%
2026-07-15	35.25	35.72	34.55	34.85	34.85	qfq	4,042,500	141,836,934	-1.55%
2026-07-14	33.31	35.49	32.52	35.40	35.40	qfq	6,339,500	217,366,686	7.34%
2026-07-13	34.50	34.88	32.88	32.98	32.98	qfq	4,715,900	157,908,987	-4.96%
2026-07-10	34.30	35.48	34.28	34.70	34.70	qfq	4,597,200	160,493,892	0.43%
2026-07-09	33.84	34.75	33.00	34.55	34.55	qfq	4,994,400	168,909,481	2.92%
2026-07-08	34.13	34.60	33.00	33.57	33.57	qfq	3,903,300	131,738,071	-2.07%
2026-07-07	34.60	35.70	34.21	34.28	34.28	qfq	4,016,758	140,226,305	-1.97%
2026-07-06	33.95	35.89	33.95	34.97	34.97	qfq	5,022,799	176,104,861	3.10%
2026-07-03	33.90	34.38	33.35	33.92	33.92	qfq	4,486,800	151,938,407	-0.24%
2026-07-02	34.87	35.10	34.00	34.00	34.00	qfq	6,023,424	207,302,426	-2.13%
2026-07-01	37.37	37.67	32.98	34.74	34.74	qfq	12,514,536	434,269,510	-6.56%
2026-06-30	38.08	38.49	36.73	37.18	37.18	qfq	7,096,960	266,429,400	-2.92%
2026-06-29	36.27	39.38	35.97	38.30	38.30	qfq	9,020,000	345,389,877	5.92%
2026-06-26	38.01	38.02	35.80	36.16	36.16	qfq	7,431,461	270,782,630	-5.83%
2026-06-25	37.99	38.88	37.39	38.40	38.40	qfq	7,736,662	294,759,422	1.75%
2026-06-24	36.53	37.92	36.25	37.74	37.74	qfq	7,309,300	272,429,664	2.28%
2026-06-23	36.01	37.53	35.94	36.90	36.90	qfq	6,675,400	245,877,681	1.23%
2026-06-22	35.45	37.45	35.43	36.45	36.45	qfq	7,826,600	286,375,442	1.96%
2026-06-18	33.54	36.54	32.92	35.75	35.75	qfq	8,501,600	300,321,341	5.93%
2026-06-17	34.01	34.98	33.51	33.75	33.75	qfq	6,007,058	204,718,930	-1.78%
2026-06-16	33.10	34.56	32.83	34.36	34.36	qfq	5,680,500	193,237,727	3.43%
2026-06-15	32.84	33.39	32.61	33.22	33.22	qfq	4,222,214	139,609,481	1.28%
2026-06-12	33.00	33.10	32.30	32.80	32.80	qfq	4,407,500	143,864,716	1.05%
2026-06-11	32.84	33.25	32.10	32.46	32.46	qfq	4,508,500	146,697,676	-2.38%
2026-06-10	32.32	33.49	32.01	33.25	33.25	qfq	4,989,356	163,768,215	1.99%
2026-06-09	32.14	32.96	31.63	32.60	32.60	qfq	2,908,900	93,766,164	1.59%
2026-06-08	32.72	33.29	31.46	32.09	32.09	qfq	4,763,100	154,200,046	-4.07%
2026-06-05	32.99	33.86	32.99	33.45	33.45	qfq	4,409,400	147,702,336	1.46%
2026-06-04	33.88	34.04	32.65	32.97	32.97	qfq	4,982,600	164,938,863	-3.17%
2026-06-03	34.62	34.69	33.50	34.05	34.05	qfq	3,852,600	131,078,891	0.32%
2026-06-02	35.44	35.76	33.41	33.94	33.94	qfq	5,863,700	199,802,499	-4.23%
2026-06-01	34.03	37.07	33.91	35.44	35.44	qfq	7,616,300	272,243,977	4.05%
2026-05-29	35.71	36.18	33.85	34.06	34.06	qfq	5,226,300	181,704,934	-4.46%
2026-05-28	35.16	36.11	34.97	35.65	35.65	qfq	4,269,400	151,600,605	0.56%
2026-05-27	36.00	37.57	34.90	35.45	35.45	qfq	5,735,000	207,397,701	-1.12%
2026-05-26	36.18	36.53	34.44	35.85	35.85	qfq	7,817,100	275,611,326	-0.91%
2026-05-25	38.20	38.38	36.00	36.18	36.18	qfq	9,632,600	355,526,600	-5.14%
2026-05-22	38.60	38.60	37.60	38.14	38.14	qfq	5,760,600	219,584,518	0.50%
2026-05-21	41.22	41.22	37.74	37.95	37.95	qfq	7,570,901	298,852,446	-7.26%
2026-05-20	39.90	41.36	39.90	40.92	40.92	qfq	6,855,399	279,819,614	1.79%
2026-05-19	39.32	40.96	38.80	40.20	40.20	qfq	7,671,300	306,399,174	2.79%
2026-05-18	39.44	39.86	38.65	39.11	39.11	qfq	4,475,300	174,474,452	-0.20%
2026-05-15	39.00	40.50	38.60	39.19	39.19	qfq	7,512,900	297,028,784	0.54%
2026-05-14	39.88	40.10	38.56	38.98	38.98	qfq	5,749,700	224,727,154	-1.37%
2026-05-13	39.87	40.58	39.21	39.52	39.52	qfq	7,331,700	291,313,789	-1.05%
2026-05-12	42.90	43.39	39.23	39.94	39.94	qfq	10,598,000	429,435,724	-5.22%
2026-05-11	41.62	42.60	40.70	42.14	42.14	qfq	7,878,743	328,490,093	0.38%
2026-05-08	41.59	42.89	41.02	41.98	41.98	qfq	8,518,500	355,999,961	0.50%
2026-05-07	38.70	42.20	38.34	41.77	41.77	qfq	11,903,224	480,873,868	8.16%
2026-05-06	38.31	39.88	37.50	38.62	38.62	qfq	10,880,300	423,550,246	3.57%
2026-04-30	37.92	37.92	36.78	37.29	37.29	qfq	8,691,958	323,479,106	-1.38%
2026-04-29	38.24	38.99	37.64	37.81	37.81	qfq	11,419,400	435,376,299	-1.15%
2026-04-28	37.37	40.50	37.37	38.25	38.25	qfq	21,179,698	823,773,883	3.52%
2026-04-27	31.31	37.63	31.01	36.95	36.95	qfq	22,404,200	803,560,254	17.83%
2026-04-24	31.46	31.75	30.45	31.36	31.36	qfq	5,480,000	170,390,683	-1.41%
2026-04-23	32.00	32.82	31.71	31.81	31.81	qfq	3,098,400	99,181,564	-1.15%
2026-04-22	32.60	32.60	31.88	32.18	32.18	qfq	3,040,759	97,645,660	-1.08%
2026-04-21	32.15	32.58	31.85	32.53	32.53	qfq	3,797,400	122,363,198	1.09%
2026-04-20	31.86	32.49	31.60	32.18	32.18	qfq	3,489,658	111,951,743	0.41%
2026-04-17	32.22	32.92	31.93	32.05	32.05	qfq	4,074,900	131,470,892	-0.93%
2026-04-16	30.75	32.77	30.41	32.35	32.35	qfq	7,659,500	243,577,244	5.79%
2026-04-15	30.15	31.75	30.01	30.58	30.58	qfq	5,800,770	180,880,706	2.34%
2026-04-14	29.50	30.05	29.22	29.88	29.88	qfq	2,935,671	87,080,283	1.70%
2026-04-13	29.51	29.85	28.83	29.38	29.38	qfq	3,249,975	95,182,261	-0.54%
2026-04-10	29.33	30.17	29.33	29.54	29.54	qfq	2,785,700	82,831,576	0.72%
2026-04-09	29.29	29.79	29.01	29.33	29.33	qfq	2,615,370	76,771,085	-0.98%
2026-04-08	28.88	30.26	28.88	29.62	29.62	qfq	4,320,100	127,362,547	3.06%
2026-04-07	27.31	28.95	27.30	28.74	28.74	qfq	3,854,800	108,568,289	5.62%
2026-04-03	27.81	27.98	27.15	27.21	27.21	qfq	1,950,400	53,332,908	-1.73%
2026-04-02	28.04	28.40	27.50	27.69	27.69	qfq	2,181,393	60,780,580	-2.40%
2026-04-01	28.46	28.66	28.18	28.37	28.37	qfq	2,173,500	61,640,240	1.54%
2026-03-31	28.10	28.63	27.88	27.94	27.94	qfq	2,079,200	58,681,529	-0.68%
2026-03-30	28.28	28.49	27.58	28.13	28.13	qfq	2,095,800	58,684,142	-1.88%
2026-03-27	27.72	28.77	27.64	28.67	28.67	qfq	1,818,300	51,675,819	2.39%
2026-03-26	28.49	28.65	27.55	28.00	28.00	qfq	1,961,800	55,011,673	-1.89%
2026-03-25	28.19	28.75	28.11	28.54	28.54	qfq	2,293,100	65,415,102	1.93%
2026-03-24	27.56	28.09	27.20	28.00	28.00	qfq	3,585,500	99,061,551	3.32%
2026-03-23	28.31	28.81	26.79	27.10	27.10	qfq	6,925,200	190,559,681	-5.97%
2026-03-20	30.30	30.63	28.73	28.82	28.82	qfq	4,432,520	130,664,685	-4.35%
2026-03-19	30.71	30.71	29.97	30.13	30.13	qfq	2,507,100	75,867,735	-1.89%
2026-03-18	30.00	30.73	29.70	30.71	30.71	qfq	2,906,800	88,290,229	2.47%
2026-03-17	30.40	30.96	29.96	29.97	29.97	qfq	3,090,300	94,230,093	-0.96%
2026-03-16	29.94	30.26	29.36	30.26	30.26	qfq	3,738,771	111,370,986	1.99%
2026-03-13	30.27	30.75	29.60	29.67	29.67	qfq	5,039,601	151,584,100	-1.43%
2026-03-12	30.21	31.08	30.01	30.10	30.10	qfq	3,419,900	104,223,160	-0.36%
2026-03-11	30.67	31.23	30.21	30.21	30.21	qfq	3,150,600	96,675,862	-1.47%
2026-03-10	30.76	31.26	30.42	30.66	30.66	qfq	3,652,600	112,448,694	0.69%
2026-03-09	31.27	31.30	29.95	30.45	30.45	qfq	4,700,900	143,212,568	-3.30%
2026-03-06	29.80	31.80	29.80	31.49	31.49	qfq	4,469,454	138,236,488	4.97%
2026-03-05	30.62	30.68	29.90	30.00	30.00	qfq	3,354,014	101,436,303	-0.17%
2026-03-04	30.18	30.68	29.80	30.05	30.05	qfq	4,182,791	126,271,183	-2.24%
2026-03-03	32.88	33.10	30.42	30.74	30.74	qfq	6,472,600	204,133,635	-6.48%
2026-03-02	32.59	33.17	31.88	32.87	32.87	qfq	4,820,200	156,490,344	-0.69%
2026-02-27	32.98	33.25	32.43	33.10	33.10	qfq	3,954,900	129,838,877	-0.12%
2026-02-26	34.20	34.70	32.82	33.14	33.14	qfq	6,506,000	217,726,120	-2.64%
2026-02-25	34.22	34.49	33.60	34.04	34.04	qfq	3,987,000	135,163,559	-0.79%
2026-02-24	33.90	34.68	33.50	34.31	34.31	qfq	4,988,300	170,191,554	2.05%
2026-02-13	34.07	34.94	33.52	33.62	33.62	qfq	5,511,900	188,309,738	-1.29%
2026-02-12	34.69	34.99	33.88	34.06	34.06	qfq	4,733,600	162,120,829	-2.27%
2026-02-11	34.00	35.40	34.00	34.85	34.85	qfq	5,717,200	199,311,684	1.40%
2026-02-10	34.48	34.78	33.59	34.37	34.37	qfq	6,856,700	235,007,738	1.60%
2026-02-09	34.38	34.77	33.41	33.83	33.83	qfq	4,896,200	165,471,566	-0.70%
2026-02-06	33.36	34.60	33.27	34.07	34.07	qfq	4,958,600	169,422,430	1.22%
2026-02-05	33.36	34.39	33.23	33.66	33.66	qfq	4,647,500	156,784,449	0.03%
2026-02-04	34.20	34.42	32.85	33.65	33.65	qfq	7,309,800	245,798,418	-2.15%
2026-02-03	31.87	34.97	31.80	34.39	34.39	qfq	10,982,300	371,883,545	9.56%
2026-02-02	32.50	32.92	31.39	31.39	31.39	qfq	4,641,600	147,944,463	-3.39%
2026-01-30	33.03	33.25	32.41	32.49	32.49	qfq	4,352,700	142,399,286	-2.58%
2026-01-29	32.49	34.10	32.01	33.35	33.35	qfq	7,060,050	235,455,495	1.68%
2026-01-28	32.61	34.00	32.61	32.80	32.80	qfq	5,791,200	192,562,890	0.37%
2026-01-27	33.10	33.48	31.75	32.68	32.68	qfq	4,984,900	161,400,589	-1.06%
2026-01-26	32.78	33.13	32.10	33.03	33.03	qfq	5,867,492	191,962,330	0.70%
2026-01-23	33.72	34.10	32.75	32.80	32.80	qfq	6,338,800	209,501,300	-2.73%
2026-01-22	33.26	34.59	33.02	33.72	33.72	qfq	5,233,200	177,497,561	1.38%
2026-01-21	33.61	34.12	33.15	33.26	33.26	qfq	5,630,058	188,985,188	-1.10%
2026-01-20	34.49	35.28	33.38	33.63	33.63	qfq	6,658,696	227,087,598	-3.03%
2026-01-19	35.50	35.50	33.25	34.68	34.68	qfq	11,840,347	409,401,620	-3.77%
2026-01-16	34.58	36.99	34.01	36.04	36.04	qfq	13,869,700	488,700,982	4.22%
2026-01-15	33.36	35.37	33.19	34.58	34.58	qfq	10,902,500	373,797,168	2.13%
2026-01-14	32.97	35.17	32.97	33.86	33.86	qfq	14,418,985	491,451,112	0.89%
2026-01-13	33.16	35.00	31.58	33.56	33.56	qfq	14,757,886	493,604,187	0.18%
2026-01-12	32.37	33.64	31.81	33.50	33.50	qfq	14,651,786	481,214,719	3.52%
2026-01-09	31.15	32.40	30.80	32.36	32.36	qfq	14,162,145	446,180,927	3.39%
2026-01-08	33.50	34.32	31.25	31.30	31.30	qfq	21,182,260	682,731,634	-9.64%
2026-01-07	31.14	35.99	31.14	34.64	34.64	qfq	24,366,255	847,588,597	13.46%
2026-01-06	29.60	30.61	29.50	30.53	30.53	qfq	10,084,665	303,315,851	2.04%
2026-01-05	28.90	30.87	28.88	29.92	29.92	qfq	10,295,100	308,295,294	4.25%
2025-12-31	27.74	28.90	27.74	28.70	28.70	qfq	7,331,358	208,862,802	2.76%
2025-12-30	27.27	28.35	27.27	27.93	27.93	qfq	5,965,101	166,506,493	1.82%
2025-12-29	26.85	27.97	26.80	27.43	27.43	qfq	4,746,600	130,808,567	1.40%
2025-12-26	27.80	28.30	26.86	27.05	27.05	qfq	7,014,638	191,963,686	-3.15%
2025-12-25	27.60	28.27	27.31	27.93	27.93	qfq	5,153,300	143,813,756	1.05%
2025-12-24	27.66	27.70	27.00	27.64	27.64	qfq	3,487,700	95,769,325	-0.07%
2025-12-23	28.28	28.28	27.31	27.66	27.66	qfq	6,136,556	170,132,747	-2.78%
2025-12-22	27.87	28.90	27.25	28.45	28.45	qfq	7,742,200	217,487,111	1.83%
2025-12-19	27.06	28.10	26.90	27.94	27.94	qfq	5,401,096	149,483,314	3.33%
2025-12-18	27.32	27.88	27.02	27.04	27.04	qfq	3,703,900	101,246,906	-1.60%
2025-12-17	27.39	27.64	26.60	27.48	27.48	qfq	4,012,200	109,180,803	0.11%
2025-12-16	27.90	28.05	27.00	27.45	27.45	qfq	5,363,010	147,301,848	-2.17%
2025-12-15	27.28	28.35	27.28	28.06	28.06	qfq	6,164,894	172,549,110	1.93%
2025-12-12	26.48	28.10	26.40	27.53	27.53	qfq	6,684,165	183,916,160	3.57%
2025-12-11	27.16	27.16	26.58	26.58	26.58	qfq	3,685,200	98,836,750	-2.14%
2025-12-10	27.02	27.29	26.77	27.16	27.16	qfq	3,713,301	100,354,072	-0.33%
2025-12-09	26.80	27.60	26.58	27.25	27.25	qfq	5,727,800	155,672,501	1.08%
2025-12-08	28.39	28.39	26.95	26.96	26.96	qfq	10,712,170	294,380,122	-5.10%
2025-12-05	27.40	28.50	27.21	28.41	28.41	qfq	9,099,599	255,736,646	2.82%
2025-12-04	27.16	28.35	26.81	27.63	27.63	qfq	10,955,650	300,525,658	1.73%
2025-12-03	26.78	27.31	26.64	27.16	27.16	qfq	7,803,800	211,166,080	0.74%
2025-12-02	26.82	27.20	26.50	26.96	26.96	qfq	7,107,200	190,449,326	0.04%
2025-12-01	25.68	27.50	25.43	26.95	26.95	qfq	12,407,400	329,950,337	5.07%
2025-11-28	26.00	26.09	25.38	25.65	25.65	qfq	4,983,700	127,881,087	-1.23%
2025-11-27	26.02	26.70	25.82	25.97	25.97	qfq	8,019,200	209,578,079	-2.04%
2025-11-26	25.55	27.39	25.30	26.51	26.51	qfq	13,744,186	364,228,070	2.99%
2025-11-25	25.69	26.40	25.57	25.74	25.74	qfq	10,340,510	268,342,927	0.70%
2025-11-24	24.42	25.64	23.89	25.56	25.56	qfq	9,600,758	240,312,772	6.32%
2025-11-21	23.87	24.75	23.50	24.04	24.04	qfq	5,329,453	127,700,297	-0.04%
2025-11-20	24.69	24.82	24.03	24.05	24.05	qfq	3,257,234	79,100,366	-2.71%
2025-11-19	25.41	25.45	24.61	24.72	24.72	qfq	3,682,100	91,709,001	-1.94%
2025-11-18	24.75	25.52	24.45	25.21	25.21	qfq	5,280,353	132,415,898	1.16%
2025-11-17	24.55	25.00	23.90	24.92	24.92	qfq	5,035,700	123,006,923	0.93%
2025-11-14	23.94	24.97	23.87	24.69	24.69	qfq	6,471,900	159,318,438	3.00%
2025-11-13	24.02	24.18	23.87	23.97	23.97	qfq	3,042,400	73,020,991	-0.29%
2025-11-12	24.10	24.24	23.80	24.04	24.04	qfq	2,512,500	60,309,348	-0.25%
2025-11-11	24.50	24.65	24.06	24.10	24.10	qfq	2,936,800	71,367,962	-1.35%
2025-11-10	24.37	24.80	24.34	24.43	24.43	qfq	3,395,000	83,204,293	0.41%
2025-11-07	24.74	24.80	24.05	24.33	24.33	qfq	4,648,553	113,221,258	-2.48%
2025-11-06	25.00	25.17	24.72	24.95	24.95	qfq	5,066,300	126,024,763	-0.76%
2025-11-05	25.70	25.72	24.84	25.14	25.14	qfq	5,773,800	145,374,517	-2.78%
2025-11-04	26.60	26.70	25.63	25.86	25.86	qfq	6,595,500	171,119,524	-2.27%
2025-11-03	25.71	26.58	25.65	26.46	26.46	qfq	7,863,900	206,436,320	3.16%
2025-10-31	25.30	25.75	25.13	25.65	25.65	qfq	5,185,800	131,874,334	0.98%
2025-10-30	25.39	26.00	24.98	25.40	25.40	qfq	7,248,351	185,164,310	0.16%
2025-10-29	24.84	25.65	24.64	25.36	25.36	qfq	5,767,500	145,337,385	1.56%
2025-10-28	24.24	25.29	24.07	24.97	24.97	qfq	6,393,166	159,421,709	2.93%
2025-10-27	24.37	24.86	24.20	24.26	24.26	qfq	4,993,800	122,208,308	0.33%
2025-10-24	23.81	24.41	23.80	24.18	24.18	qfq	3,422,200	82,443,843	1.43%
2025-10-23	23.70	23.92	23.25	23.84	23.84	qfq	3,083,800	72,781,057	0.00%
2025-10-22	23.64	23.85	23.28	23.84	23.84	qfq	3,052,300	72,235,452	0.89%
2025-10-21	23.40	23.84	23.25	23.63	23.63	qfq	3,455,700	81,392,853	0.90%
2025-10-20	23.06	23.70	23.06	23.42	23.42	qfq	3,641,308	85,321,933	2.58%
2025-10-17	23.86	24.18	22.80	22.83	22.83	qfq	4,727,200	110,425,636	-4.80%
2025-10-16	24.53	24.53	23.66	23.98	23.98	qfq	4,585,660	109,932,767	-2.32%
2025-10-15	24.22	24.60	23.80	24.55	24.55	qfq	3,620,900	87,941,392	1.74%
2025-10-14	24.72	25.15	24.02	24.13	24.13	qfq	5,327,400	130,783,727	-2.43%
2025-10-13	23.70	24.88	22.91	24.73	24.73	qfq	8,847,499	214,299,659	-1.87%
2025-10-10	25.67	25.97	25.12	25.20	25.20	qfq	6,572,400	166,522,365	-1.75%
2025-10-09	26.68	26.68	25.40	25.65	25.65	qfq	13,349,800	344,195,963	-5.21%
2025-09-30	26.90	27.90	26.75	27.06	27.06	qfq	11,078,134	302,479,809	1.58%
2025-09-29	26.99	27.32	26.45	26.64	26.64	qfq	9,531,200	255,414,113	-1.33%
2025-09-26	27.41	27.58	26.68	27.00	27.00	qfq	10,173,400	274,820,763	-3.26%
2025-09-25	27.01	28.29	26.89	27.91	27.91	qfq	16,566,200	459,035,181	2.57%
2025-09-24	25.70	27.50	25.50	27.21	27.21	qfq	13,988,500	373,692,477	4.05%
2025-09-23	25.96	27.50	25.13	26.15	26.15	qfq	13,589,200	355,114,003	0.73%
2025-09-22	26.48	26.56	25.54	25.96	25.96	qfq	11,503,400	298,349,851	-2.48%
2025-09-19	26.92	28.19	26.62	26.62	26.62	qfq	15,937,300	432,639,616	-1.77%
2025-09-18	25.76	29.55	25.68	27.10	27.10	qfq	33,182,800	927,177,309	5.61%
2025-09-17	24.44	25.79	24.17	25.66	25.66	qfq	18,035,029	452,612,149	4.44%
2025-09-16	24.20	24.66	23.98	24.57	24.57	qfq	9,462,529	230,535,185	0.45%
2025-09-15	23.36	24.58	23.09	24.46	24.46	qfq	14,259,900	344,763,712	4.17%
2025-09-12	23.98	24.05	23.36	23.48	23.48	qfq	6,444,900	152,085,832	-1.43%
2025-09-11	23.58	23.85	22.60	23.82	23.82	qfq	10,151,734	236,355,806	1.66%
2025-09-10	22.93	23.65	22.93	23.43	23.43	qfq	7,611,234	178,132,786	1.69%
2025-09-09	23.61	23.90	22.77	23.04	23.04	qfq	6,391,329	149,004,792	-2.70%
2025-09-08	23.02	23.75	23.01	23.68	23.68	qfq	7,531,318	176,539,958	2.87%
2025-09-05	22.62	23.31	21.88	23.02	23.02	qfq	8,789,000	198,769,692	1.23%
2025-09-04	23.22	23.66	22.47	22.74	22.74	qfq	9,546,648	220,605,076	-3.07%
2025-09-03	22.79	24.44	22.41	23.46	23.46	qfq	13,117,500	308,887,870	3.71%
2025-09-02	23.68	24.00	22.40	22.62	22.62	qfq	8,246,400	188,703,347	-4.64%
2025-09-01	22.92	24.01	22.76	23.72	23.72	qfq	9,041,040	212,410,418	3.49%
2025-08-29	22.98	23.10	22.56	22.92	22.92	qfq	6,280,500	143,382,559	0.13%
2025-08-28	22.90	23.24	22.10	22.89	22.89	qfq	11,020,300	249,650,509	-0.17%
2025-08-27	23.90	24.11	22.90	22.93	22.93	qfq	12,507,272	296,023,898	-4.82%
2025-08-26	24.44	25.09	24.06	24.09	24.09	qfq	13,845,782	340,927,482	-1.07%
2025-08-25	24.24	24.49	23.90	24.35	24.35	qfq	10,619,551	257,334,786	0.79%
2025-08-22	24.30	24.58	23.91	24.16	24.16	qfq	10,633,881	257,723,280	-0.58%
2025-08-21	24.97	25.25	24.11	24.30	24.30	qfq	15,976,100	392,641,015	-2.84%
2025-08-20	23.43	26.50	23.43	25.01	25.01	qfq	26,255,813	661,989,550	6.79%
2025-08-19	23.61	23.92	23.32	23.42	23.42	qfq	9,163,200	215,658,334	-0.80%
2025-08-18	22.87	23.77	22.87	23.61	23.61	qfq	12,346,810	289,830,945	3.37%
2025-08-15	22.76	23.00	22.30	22.84	22.84	qfq	8,340,510	189,353,261	-0.09%
2025-08-14	23.30	23.79	22.61	22.86	22.86	qfq	11,869,532	274,903,216	-1.17%
2025-08-13	23.08	23.49	22.74	23.13	23.13	qfq	10,723,711	248,048,031	1.05%
2025-08-12	23.00	23.28	22.76	22.89	22.89	qfq	6,469,000	148,333,437	-0.52%
2025-08-11	22.79	23.16	22.70	23.01	23.01	qfq	6,152,900	141,497,698	0.83%
2025-08-08	22.99	23.15	22.30	22.82	22.82	qfq	8,366,300	189,945,286	-0.61%
2025-08-07	23.26	23.37	22.86	22.96	22.96	qfq	9,112,010	209,809,560	-1.88%
2025-08-06	22.76	23.74	22.76	23.40	23.40	qfq	12,112,968	282,173,213	2.86%
2025-08-05	23.60	23.68	22.53	22.75	22.75	qfq	15,226,200	348,756,566	-3.27%
2025-08-04	23.58	24.00	23.25	23.52	23.52	qfq	10,358,900	244,219,767	-1.05%
2025-08-01	23.95	24.10	23.27	23.77	23.77	qfq	12,202,580	288,347,480	-1.08%
2025-07-31	24.46	24.55	23.64	24.03	24.03	qfq	15,144,833	364,233,243	-0.74%
2025-07-30	23.19	25.37	23.13	24.21	24.21	qfq	27,965,658	683,289,421	3.02%
2025-07-29	21.72	23.50	21.65	23.50	23.50	qfq	15,429,469	343,116,801	7.95%
2025-07-28	22.97	23.08	21.53	21.77	21.77	qfq	20,506,136	449,019,059	-6.57%
2025-07-25	23.17	23.81	22.80	23.30	23.30	qfq	15,905,224	371,156,858	2.42%
2025-07-24	21.88	23.15	21.82	22.75	22.75	qfq	16,798,293	381,111,745	3.69%
2025-07-23	22.13	22.38	21.71	21.94	21.94	qfq	8,353,893	183,703,912	-1.17%
2025-07-22	21.96	22.42	21.74	22.20	22.20	qfq	11,551,200	254,153,034	0.32%
2025-07-21	21.00	22.40	20.90	22.13	22.13	qfq	16,376,500	357,428,032	5.28%
2025-07-18	21.19	21.30	20.86	21.02	21.02	qfq	6,681,300	140,597,438	-1.08%
2025-07-17	20.94	21.27	20.65	21.25	21.25	qfq	8,591,200	180,285,937	1.48%
2025-07-16	20.77	21.18	20.61	20.94	20.94	qfq	7,830,200	163,998,859	0.62%
2025-07-15	21.00	21.44	20.60	20.81	20.81	qfq	9,652,900	202,236,367	-0.48%
2025-07-14	20.60	21.01	20.25	20.91	20.91	qfq	10,364,600	213,654,750	0.63%
2025-07-11	20.50	20.96	20.31	20.78	20.78	qfq	8,305,700	171,837,316	0.87%
2025-07-10	20.52	20.80	20.30	20.60	20.60	qfq	7,584,300	156,338,295	-0.29%
2025-07-09	20.73	21.00	20.53	20.66	20.66	qfq	10,046,000	207,965,496	-0.19%
2025-07-08	20.43	21.22	20.20	20.70	20.70	qfq	15,132,246	314,608,093	1.77%
2025-07-07	20.42	20.90	20.18	20.34	20.34	qfq	9,666,500	196,936,093	-1.02%
2025-07-04	20.81	21.14	20.21	20.55	20.55	qfq	13,518,300	279,487,531	-0.39%
2025-07-03	20.78	21.18	20.38	20.63	20.63	qfq	12,317,900	254,706,289	-2.73%
2025-07-02	21.40	21.95	21.00	21.21	21.21	qfq	19,267,700	411,417,282	-1.03%
2025-07-01	21.16	21.69	20.60	21.43	21.43	qfq	24,825,171	524,532,240	-0.19%
2025-06-30	18.97	22.50	18.97	21.47	21.47	qfq	36,245,582	761,876,737	13.24%
2025-06-27	18.99	19.25	18.80	18.96	18.96	qfq	5,752,500	109,179,119	0.00%
2025-06-26	19.50	19.60	18.87	18.96	18.96	qfq	8,195,100	157,165,608	-2.82%
2025-06-25	19.07	20.25	19.07	19.51	19.51	qfq	11,869,600	234,080,764	2.41%
2025-06-24	18.35	19.27	18.25	19.05	19.05	qfq	9,007,838	170,633,390	3.81%
2025-06-23	18.05	18.37	17.95	18.35	18.35	qfq	5,023,400	91,399,313	0.60%
2025-06-20	18.54	18.77	18.15	18.24	18.24	qfq	4,149,000	76,112,803	-2.09%
2025-06-19	18.94	19.17	18.52	18.63	18.63	qfq	6,406,100	120,497,184	-1.69%
2025-06-18	19.54	19.54	18.81	18.95	18.95	qfq	7,768,232	147,511,655	-3.12%
2025-06-17	20.00	20.27	19.32	19.56	19.56	qfq	6,053,038	118,782,786	-2.44%
2025-06-16	19.41	20.29	19.36	20.05	20.05	qfq	7,181,333	143,448,569	3.08%
2025-06-13	20.00	20.20	19.35	19.45	19.45	qfq	7,952,600	156,292,608	-4.14%
2025-06-12	19.95	21.12	19.80	20.29	20.29	qfq	11,221,314	228,439,001	0.74%
2025-06-11	19.57	20.39	19.54	20.14	20.14	qfq	6,898,434	137,479,570	2.76%
2025-06-10	20.27	20.39	19.31	19.60	19.60	qfq	10,809,380	213,830,168	-3.31%
2025-06-09	20.40	20.56	20.25	20.27	20.27	qfq	5,766,800	117,540,138	-0.69%
2025-06-06	20.91	21.08	20.17	20.41	20.41	qfq	8,244,763	168,889,871	-2.39%
2025-06-05	20.59	20.92	20.46	20.91	20.91	qfq	6,288,400	130,482,524	1.65%
2025-06-04	20.66	21.15	20.36	20.57	20.57	qfq	8,133,400	167,845,078	-0.63%
2025-06-03	20.44	21.47	20.36	20.70	20.70	qfq	9,268,000	194,110,367	0.88%
2025-05-30	20.92	21.22	20.52	20.52	20.52	qfq	8,455,400	176,258,249	-2.05%
2025-05-29	20.61	20.96	20.46	20.95	20.95	qfq	6,749,538	140,192,238	1.01%
2025-05-28	20.73	20.90	20.52	20.74	20.74	qfq	6,904,736	142,768,546	-0.72%
2025-05-27	20.37	21.40	20.12	20.89	20.89	qfq	11,124,600	230,806,075	2.35%
2025-05-26	20.06	20.86	19.73	20.41	20.41	qfq	9,465,500	193,095,827	3.50%
2025-05-23	20.67	20.67	19.70	19.72	19.72	qfq	11,516,391	231,547,623	-4.73%
2025-05-22	20.80	21.32	20.60	20.70	20.70	qfq	8,592,041	179,473,500	-1.00%
2025-05-21	20.38	21.20	20.07	20.91	20.91	qfq	12,983,949	266,894,630	1.95%
2025-05-20	20.76	20.96	20.39	20.51	20.51	qfq	8,940,030	185,174,317	-1.20%
2025-05-19	20.56	21.03	20.27	20.76	20.76	qfq	10,542,545	218,071,262	0.83%
2025-05-16	19.60	20.82	19.60	20.59	20.59	qfq	14,350,708	293,084,533	4.31%
2025-05-15	19.84	20.09	19.41	19.74	19.74	qfq	10,050,501	198,482,748	-1.50%
2025-05-14	19.66	20.12	19.61	20.04	20.04	qfq	12,493,002	248,666,291	1.21%
2025-05-13	18.93	20.00	18.93	19.80	19.80	qfq	14,930,824	290,370,111	5.38%
2025-05-12	18.13	18.79	18.13	18.79	18.79	qfq	8,410,936	156,612,159	4.27%
2025-05-09	18.33	18.37	17.93	18.02	18.02	qfq	4,834,300	87,282,717	-2.07%
2025-05-08	17.92	18.45	17.92	18.40	18.40	qfq	5,501,162	100,590,772	2.11%
2025-05-07	18.80	18.95	17.82	18.02	18.02	qfq	9,499,162	173,170,100	-3.17%
2025-05-06	17.96	18.86	17.85	18.61	18.61	qfq	7,885,542	145,242,002	3.73%
2025-04-30	17.41	18.04	17.21	17.94	17.94	qfq	7,459,800	132,426,024	4.24%
2025-04-29	16.80	17.30	16.68	17.21	17.21	qfq	4,543,036	77,913,858	1.95%
2025-04-28	17.15	17.40	16.79	16.88	16.88	qfq	5,969,000	101,929,086	-0.06%
2025-04-25	17.17	17.33	16.85	16.89	16.89	qfq	5,534,524	94,149,019	-1.57%
2025-04-24	17.36	17.55	16.80	17.16	17.16	qfq	6,541,224	111,947,523	-1.27%
2025-04-23	17.30	17.62	17.30	17.38	17.38	qfq	4,593,700	80,226,594	0.58%
2025-04-22	17.80	17.85	17.19	17.28	17.28	qfq	4,746,400	82,693,894	-1.14%
2025-04-21	17.19	17.52	16.94	17.48	17.48	qfq	4,387,700	75,946,697	1.39%
2025-04-18	16.86	17.41	16.86	17.24	17.24	qfq	4,025,300	68,968,056	0.76%
2025-04-17	16.77	17.21	16.76	17.11	17.11	qfq	4,416,900	75,517,545	1.18%
2025-04-16	17.59	17.64	16.76	16.91	16.91	qfq	7,287,000	124,913,435	-3.87%
2025-04-15	17.28	17.85	17.01	17.59	17.59	qfq	11,789,900	206,035,038	2.57%
2025-04-14	16.93	17.50	16.70	17.15	17.15	qfq	9,943,200	170,473,299	2.82%
2025-04-11	16.56	16.92	16.48	16.68	16.68	qfq	5,853,500	98,021,691	-0.12%
2025-04-10	16.73	17.23	16.70	16.70	16.70	qfq	9,730,900	164,925,525	2.02%
2025-04-09	15.40	16.57	14.37	16.37	16.37	qfq	10,572,609	165,160,022	2.83%
2025-04-08	16.07	16.41	15.37	15.92	15.92	qfq	10,991,700	174,705,189	0.82%
2025-04-07	18.20	18.80	15.79	15.79	15.79	qfq	10,908,900	183,831,775	-20.01%
2025-04-03	19.47	20.16	19.40	19.74	19.74	qfq	7,419,400	147,212,497	0.30%
2025-04-02	19.58	20.49	19.38	19.68	19.68	qfq	7,617,600	152,379,970	0.25%
2025-04-01	19.22	19.71	19.07	19.63	19.63	qfq	7,172,100	139,645,105	2.13%
2025-03-31	19.36	19.38	18.65	19.22	19.22	qfq	8,049,901	153,308,492	-1.13%
2025-03-28	19.93	20.23	19.44	19.44	19.44	qfq	7,246,256	143,401,878	-2.70%
2025-03-27	20.04	20.37	19.62	19.98	19.98	qfq	8,564,900	172,093,863	-0.20%
2025-03-26	20.18	20.62	19.87	20.02	20.02	qfq	9,240,100	186,183,485	-0.99%
2025-03-25	19.93	20.50	19.36	20.22	20.22	qfq	13,267,568	264,911,517	1.46%
2025-03-24	20.58	21.15	19.24	19.93	19.93	qfq	15,110,100	304,133,255	-2.26%
2025-03-21	20.97	21.39	20.35	20.39	20.39	qfq	14,948,668	311,458,053	-2.44%
2025-03-20	21.40	21.45	20.86	20.90	20.90	qfq	10,952,100	230,931,141	-2.84%
2025-03-19	22.01	22.20	21.35	21.51	21.51	qfq	12,408,954	267,824,307	-2.27%
2025-03-18	22.78	23.24	21.80	22.01	22.01	qfq	20,702,000	459,952,545	-2.65%
2025-03-17	23.54	24.50	21.86	22.61	22.61	qfq	32,020,190	726,393,830	0.89%
2025-03-14	19.99	23.70	19.60	22.41	22.41	qfq	40,081,490	868,173,770	13.01%
2025-03-13	20.04	20.15	19.31	19.83	19.83	qfq	11,784,078	231,458,859	-1.05%
2025-03-12	19.19	20.70	19.01	20.04	20.04	qfq	20,646,747	413,364,763	5.58%
2025-03-11	18.71	19.24	18.50	18.98	18.98	qfq	5,461,100	103,327,937	-0.21%
2025-03-10	19.42	19.43	18.70	19.02	19.02	qfq	8,304,518	157,574,250	-2.11%
2025-03-07	20.06	20.12	19.26	19.43	19.43	qfq	11,014,300	216,846,200	-3.57%
2025-03-06	19.20	20.42	19.09	20.15	20.15	qfq	16,659,503	329,379,110	5.50%
2025-03-05	18.85	19.26	18.60	19.10	19.10	qfq	7,682,568	145,278,835	1.06%
2025-03-04	18.56	19.24	18.56	18.90	18.90	qfq	7,137,100	135,529,255	-0.05%
2025-03-03	18.93	19.50	18.45	18.91	18.91	qfq	11,288,306	214,670,494	0.85%
2025-02-28	20.02	20.53	18.69	18.75	18.75	qfq	19,781,300	383,074,157	-8.71%
2025-02-27	19.40	21.99	19.37	20.54	20.54	qfq	29,300,735	599,270,035	4.90%
2025-02-26	19.95	20.26	19.40	19.58	19.58	qfq	11,006,689	216,959,471	-0.20%
2025-02-25	19.30	19.91	19.01	19.62	19.62	qfq	12,441,300	243,304,540	0.51%
2025-02-24	19.55	20.00	19.18	19.52	19.52	qfq	14,984,034	293,495,238	-1.06%
2025-02-21	18.97	19.80	18.70	19.73	19.73	qfq	15,145,934	292,492,497	3.62%
2025-02-20	18.96	19.35	18.60	19.04	19.04	qfq	12,261,946	232,411,801	-0.63%
2025-02-19	18.75	19.25	18.73	19.16	19.16	qfq	11,494,400	219,147,489	1.43%
2025-02-18	19.83	20.77	18.81	18.89	18.89	qfq	20,961,830	412,134,856	-5.69%
2025-02-17	20.68	21.15	19.81	20.03	20.03	qfq	28,364,206	578,339,566	-0.35%
2025-02-14	19.91	20.20	18.92	20.10	20.10	qfq	27,006,900	534,546,797	3.88%
2025-02-13	19.88	20.01	19.05	19.35	19.35	qfq	20,794,045	403,988,156	-2.62%
2025-02-12	19.67	20.50	19.60	19.87	19.87	qfq	23,391,008	467,853,007	0.00%
2025-02-11	19.33	21.01	18.89	19.87	19.87	qfq	32,132,086	635,923,448	1.17%
2025-02-10	18.48	19.98	18.37	19.64	19.64	qfq	29,366,738	567,292,502	4.19%
2025-02-07	18.50	19.55	17.96	18.85	18.85	qfq	30,805,444	576,063,641	4.14%
2025-02-06	16.40	19.15	16.33	18.10	18.10	qfq	19,297,300	344,836,595	10.37%
2025-02-05	16.22	16.55	16.22	16.40	16.40	qfq	4,571,100	74,944,595	2.31%
2025-01-27	16.53	16.59	16.03	16.03	16.03	qfq	4,740,204	76,967,162	-2.32%
2025-01-24	15.95	16.87	15.73	16.41	16.41	qfq	7,371,700	119,904,926	2.56%
2025-01-23	16.26	16.55	16.00	16.00	16.00	qfq	5,046,810	82,164,183	-0.31%
2025-01-22	16.16	16.33	15.87	16.05	16.05	qfq	2,985,800	48,053,997	-1.05%
2025-01-21	16.15	16.40	15.80	16.22	16.22	qfq	4,437,300	71,356,428	0.87%
2025-01-20	15.88	16.22	15.53	16.08	16.08	qfq	6,045,000	96,681,936	2.81%
2025-01-17	15.68	15.82	15.53	15.64	15.64	qfq	2,784,600	43,620,186	-0.57%
2025-01-16	15.85	16.17	15.64	15.73	15.73	qfq	4,157,000	65,936,936	-0.32%
2025-01-15	15.81	16.00	15.67	15.78	15.78	qfq	4,103,500	64,971,380	-0.25%
2025-01-14	15.08	15.82	15.08	15.82	15.82	qfq	5,871,400	91,351,038	5.68%
2025-01-13	14.54	15.07	14.26	14.97	14.97	qfq	3,919,000	57,812,464	1.70%
2025-01-10	15.17	15.45	14.70	14.72	14.72	qfq	4,088,500	61,686,117	-3.54%
2025-01-09	15.07	15.45	15.06	15.26	15.26	qfq	3,979,300	60,877,259	0.46%
2025-01-08	15.11	15.38	14.65	15.19	15.19	qfq	5,231,500	78,965,448	-0.13%
2025-01-07	14.76	15.23	14.70	15.21	15.21	qfq	4,171,300	62,246,486	3.05%
2025-01-06	15.01	15.08	14.41	14.76	14.76	qfq	4,350,804	64,338,104	-1.27%
2025-01-03	16.18	16.22	14.90	14.95	14.95	qfq	7,008,231	107,563,449	-6.15%
2025-01-02	15.75	16.32	15.56	15.93	15.93	qfq	7,531,200	120,714,262	1.27%
2024-12-31	16.29	16.53	15.73	15.73	15.73	qfq	5,850,900	94,543,121	-3.44%
2024-12-30	16.66	16.66	16.01	16.29	16.29	qfq	5,071,000	82,800,166	-2.69%
2024-12-27	16.65	17.18	16.38	16.74	16.74	qfq	6,363,325	107,164,476	1.21%
2024-12-26	16.69	16.86	16.52	16.54	16.54	qfq	5,213,800	87,033,829	-0.96%
2024-12-25	16.58	17.04	15.79	16.70	16.70	qfq	10,242,500	167,596,483	0.54%
2024-12-24	16.67	16.83	16.30	16.61	16.61	qfq	5,964,400	98,643,337	0.48%
2024-12-23	18.08	18.08	16.50	16.53	16.53	qfq	12,946,900	220,371,752	-8.77%
2024-12-20	18.19	18.41	17.98	18.12	18.12	qfq	7,047,300	128,131,803	-0.60%
2024-12-19	17.70	18.30	17.58	18.23	18.23	qfq	7,731,076	138,977,903	1.79%
2024-12-18	18.09	18.28	17.51	17.91	17.91	qfq	8,630,800	154,309,158	-1.05%
2024-12-17	18.92	18.93	17.71	18.10	18.10	qfq	12,622,700	229,197,938	-4.08%
2024-12-16	19.50	19.85	18.42	18.87	18.87	qfq	19,376,100	366,146,055	-3.23%
2024-12-13	18.90	20.58	18.85	19.50	19.50	qfq	27,757,115	551,404,444	2.15%
2024-12-12	18.91	19.57	18.76	19.09	19.09	qfq	15,438,956	295,303,231	0.37%
2024-12-11	18.37	19.46	18.13	19.02	19.02	qfq	18,651,856	350,635,556	3.37%
2024-12-10	18.50	18.99	18.20	18.40	18.40	qfq	14,890,225	277,381,035	1.77%
2024-12-09	18.42	18.63	17.80	18.08	18.08	qfq	8,759,125	159,283,655	-1.63%
2024-12-06	18.11	18.79	17.81	18.38	18.38	qfq	11,630,457	213,360,463	1.66%
2024-12-05	17.44	18.18	17.37	18.08	18.08	qfq	10,802,100	194,232,877	3.49%
2024-12-04	17.94	18.03	17.30	17.47	17.47	qfq	9,138,100	161,000,939	-3.53%
2024-12-03	18.50	18.56	17.80	18.11	18.11	qfq	10,720,300	194,098,971	-1.79%
2024-12-02	18.23	18.80	18.04	18.44	18.44	qfq	12,866,100	237,713,271	1.26%
2024-11-29	18.13	18.55	17.61	18.21	18.21	qfq	14,527,900	263,033,771	0.61%
2024-11-28	18.30	18.98	17.80	18.10	18.10	qfq	18,817,720	347,976,971	-0.93%
2024-11-27	17.37	18.35	16.70	18.27	18.27	qfq	18,103,231	319,351,604	4.28%
2024-11-26	17.79	18.35	17.36	17.52	17.52	qfq	15,961,666	285,056,910	-2.45%
2024-11-25	17.45	18.23	16.99	17.96	17.96	qfq	22,382,476	396,594,513	4.12%
2024-11-22	17.66	18.30	17.15	17.25	17.25	qfq	13,231,195	236,454,314	-2.93%
2024-11-21	17.80	18.38	17.47	17.77	17.77	qfq	11,917,887	213,329,143	0.00%
2024-11-20	17.20	17.95	17.08	17.77	17.77	qfq	10,552,976	185,778,492	4.04%
2024-11-19	16.23	17.08	16.06	17.08	17.08	qfq	10,919,487	181,942,537	5.24%
2024-11-18	17.40	17.55	15.68	16.23	16.23	qfq	12,464,120	202,496,606	-6.18%
2024-11-15	17.69	18.43	17.22	17.30	17.30	qfq	16,935,999	303,870,009	-2.70%
2024-11-14	17.60	19.19	17.51	17.78	17.78	qfq	18,807,796	344,209,818	0.17%
2024-11-13	17.43	17.88	17.12	17.75	17.75	qfq	10,663,900	186,707,285	0.97%
2024-11-12	18.32	18.55	17.33	17.58	17.58	qfq	16,621,200	298,885,786	-4.20%
2024-11-11	17.33	18.49	17.24	18.35	18.35	qfq	14,977,684	270,346,767	5.76%
2024-11-08	17.81	17.99	17.28	17.35	17.35	qfq	11,612,270	203,624,141	-1.64%
2024-11-07	17.28	17.88	17.16	17.64	17.64	qfq	13,030,100	228,482,469	0.34%
2024-11-06	16.76	18.06	16.76	17.58	17.58	qfq	22,882,863	402,048,464	4.89%
2024-11-05	15.96	17.03	15.90	16.76	16.76	qfq	11,466,300	190,235,237	5.54%
2024-11-04	15.51	15.88	15.43	15.88	15.88	qfq	5,350,600	84,264,899	2.39%
2024-11-01	16.50	16.71	15.48	15.51	15.51	qfq	9,907,600	157,083,815	-6.57%
2024-10-31	16.33	16.87	16.10	16.60	16.60	qfq	7,785,763	128,700,260	1.03%
2024-10-30	16.60	16.64	16.09	16.43	16.43	qfq	6,871,700	112,248,145	-0.96%
2024-10-29	17.30	17.38	16.51	16.59	16.59	qfq	12,057,933	203,906,876	-2.12%
2024-10-28	16.60	16.96	16.46	16.95	16.95	qfq	8,669,013	145,471,331	2.91%
2024-10-25	16.34	16.74	16.09	16.47	16.47	qfq	7,750,433	127,196,392	1.98%
2024-10-24	16.31	16.57	15.92	16.15	16.15	qfq	8,200,428	132,269,714	-1.52%
2024-10-23	16.49	16.84	16.28	16.40	16.40	qfq	8,939,800	147,883,702	-1.20%
2024-10-22	17.04	17.15	16.36	16.60	16.60	qfq	12,336,768	206,676,872	-2.87%
2024-10-21	16.54	17.28	16.54	17.09	17.09	qfq	16,489,384	280,431,920	3.08%
2024-10-18	16.25	16.91	15.80	16.58	16.58	qfq	16,096,209	264,706,077	1.28%
2024-10-17	16.75	17.02	16.31	16.37	16.37	qfq	18,834,266	313,591,466	-4.21%
2024-10-16	15.85	17.28	15.85	17.09	17.09	qfq	23,902,331	401,266,557	3.58%
2024-10-15	15.97	17.50	15.60	16.50	16.50	qfq	25,972,181	433,683,215	6.25%
2024-10-14	15.15	15.53	14.70	15.53	15.53	qfq	7,648,582	116,100,947	4.58%
2024-10-11	15.10	15.29	14.54	14.85	14.85	qfq	9,832,710	146,731,006	-2.75%
2024-10-10	15.43	16.18	15.04	15.27	15.27	qfq	12,154,000	188,885,609	2.28%
2024-10-09	17.00	17.08	14.88	14.93	14.93	qfq	18,341,163	292,328,874	-16.69%
2024-10-08	18.80	18.80	16.37	17.92	17.92	qfq	25,518,381	448,314,983	12.14%
2024-09-30	14.60	16.32	14.40	15.98	15.98	qfq	21,162,818	326,395,328	12.61%
2024-09-27	13.70	14.60	13.58	14.19	14.19	qfq	8,248,000	115,800,695	5.03%
2024-09-26	13.22	13.51	13.00	13.51	13.51	qfq	5,456,900	72,466,116	2.43%
2024-09-25	13.08	13.62	12.98	13.19	13.19	qfq	6,726,920	89,760,137	1.54%
2024-09-24	12.23	13.13	12.23	12.99	12.99	qfq	6,250,120	79,561,201	5.78%
2024-09-23	12.22	12.36	12.15	12.28	12.28	qfq	1,827,200	22,423,745	0.66%
2024-09-20	12.34	12.34	12.10	12.20	12.20	qfq	2,110,100	25,746,018	-1.13%
2024-09-19	12.00	12.36	11.92	12.34	12.34	qfq	2,714,500	33,169,253	3.70%
2024-09-18	12.07	12.13	11.70	11.90	11.90	qfq	2,375,400	28,155,021	-1.41%
2024-09-13	12.40	12.48	12.06	12.07	12.07	qfq	2,456,800	30,031,961	-2.66%
2024-09-12	12.55	12.71	12.36	12.40	12.40	qfq	2,276,700	28,527,915	-1.35%
2024-09-11	12.54	12.68	12.40	12.57	12.57	qfq	2,278,900	28,530,955	-0.71%
2024-09-10	12.35	12.70	12.14	12.66	12.66	qfq	3,287,200	40,800,807	2.84%
2024-09-09	12.26	12.46	12.12	12.31	12.31	qfq	2,213,800	27,247,243	-0.73%
2024-09-06	12.80	12.82	12.38	12.40	12.40	qfq	2,892,800	36,284,798	-2.67%
2024-09-05	12.34	12.87	12.32	12.74	12.74	qfq	4,196,500	53,235,639	3.07%
2024-09-04	12.45	12.57	12.28	12.36	12.36	qfq	2,354,500	29,181,053	-1.12%
2024-09-03	12.44	12.66	12.31	12.50	12.50	qfq	2,863,200	35,798,939	0.89%
2024-09-02	12.94	13.06	12.36	12.39	12.39	qfq	4,966,700	62,963,307	-4.77%
2024-08-30	12.44	13.18	12.42	13.01	13.01	qfq	7,210,985	93,058,322	4.25%
2024-08-29	12.33	12.52	12.22	12.48	12.48	qfq	3,345,620	41,438,402	0.48%
2024-08-28	12.13	12.47	11.80	12.42	12.42	qfq	4,680,420	56,696,356	1.64%
2024-08-27	12.51	12.85	12.20	12.22	12.22	qfq	5,363,800	66,963,196	-3.32%
2024-08-26	12.46	12.68	12.16	12.64	12.64	qfq	4,698,400	58,716,989	1.94%
2024-08-23	12.66	12.68	12.20	12.40	12.40	qfq	6,749,585	83,805,065	-1.51%
2024-08-22	13.13	13.63	12.56	12.59	12.59	qfq	11,053,485	143,523,924	-6.39%
2024-08-21	14.03	14.44	13.40	13.45	13.45	qfq	17,020,935	235,267,971	-5.81%
2024-08-20	13.66	15.27	13.53	14.28	14.28	qfq	24,582,735	353,868,754	5.54%
2024-08-19	13.34	13.86	13.11	13.53	13.53	qfq	7,387,100	99,662,876	2.66%
2024-08-16	13.18	13.39	13.10	13.18	13.18	qfq	3,498,632	46,117,257	-0.83%
2024-08-15	12.61	13.40	12.57	13.29	13.29	qfq	6,393,200	83,978,733	4.48%
2024-08-14	12.62	12.89	12.48	12.72	12.72	qfq	2,904,300	36,915,906	1.68%
2024-08-13	12.50	12.60	12.34	12.51	12.51	qfq	1,684,700	20,936,189	1.13%
2024-08-12	12.59	12.59	12.34	12.37	12.37	qfq	2,038,124	25,358,797	-1.75%
2024-08-09	13.03	13.03	12.57	12.59	12.59	qfq	2,348,700	29,938,744	-2.55%
2024-08-08	13.16	13.19	12.74	12.92	12.92	qfq	3,849,900	49,678,014	-2.27%
2024-08-07	13.40	13.50	13.20	13.22	13.22	qfq	3,483,600	46,389,983	-2.07%
2024-08-06	13.41	13.87	13.21	13.50	13.50	qfq	4,957,200	66,878,578	1.50%
2024-08-05	13.54	13.90	13.30	13.30	13.30	qfq	6,442,420	87,715,058	-0.89%
2024-08-02	13.20	13.78	13.14	13.42	13.42	qfq	5,224,724	70,223,858	0.98%
2024-08-01	13.33	13.48	13.20	13.29	13.29	qfq	2,378,100	31,654,357	-0.89%
2024-07-31	13.14	13.45	13.07	13.41	13.41	qfq	3,474,826	46,096,012	2.76%
2024-07-30	13.01	13.14	12.81	13.05	13.05	qfq	2,431,900	31,670,672	0.31%
2024-07-29	12.71	13.16	12.63	13.01	13.01	qfq	2,432,700	31,476,124	1.32%
2024-07-26	12.63	12.88	12.57	12.84	12.84	qfq	1,937,000	24,730,125	2.15%
2024-07-25	12.68	12.79	12.43	12.57	12.57	qfq	1,767,600	22,275,430	0.00%
2024-07-24	12.73	12.95	12.55	12.57	12.57	qfq	2,083,800	26,484,977	-2.41%
2024-07-23	13.26	13.50	12.88	12.88	12.88	qfq	2,838,540	37,293,266	-2.87%
2024-07-22	12.80	13.26	12.73	13.26	13.26	qfq	3,926,140	51,444,979	3.35%
2024-07-19	12.55	12.96	12.55	12.83	12.83	qfq	2,652,000	33,884,531	1.66%
2024-07-18	12.58	12.77	12.33	12.62	12.62	qfq	3,418,500	42,855,506	-2.85%
2024-07-17	13.01	13.42	12.88	12.99	12.99	qfq	3,594,000	47,137,952	-0.15%
2024-07-16	12.82	13.06	12.80	13.01	13.01	qfq	1,852,300	23,939,134	0.15%
2024-07-15	13.02	13.13	12.86	12.99	12.99	qfq	2,002,600	26,031,762	0.00%
2024-07-12	13.20	13.28	12.99	12.99	12.99	qfq	2,136,800	27,988,475	-1.52%
2024-07-11	12.95	13.19	12.81	13.19	13.19	qfq	3,162,368	41,375,884	3.78%
2024-07-10	12.68	13.02	12.61	12.71	12.71	qfq	2,214,668	28,410,361	-0.55%
2024-07-09	12.46	12.83	12.38	12.78	12.78	qfq	2,694,400	34,076,245	2.57%
2024-07-08	13.02	13.02	12.45	12.46	12.46	qfq	2,900,300	36,689,739	-4.23%
2024-07-05	12.69	13.09	12.61	13.01	13.01	qfq	2,375,900	30,686,091	1.25%
2024-07-04	13.29	13.40	12.85	12.85	12.85	qfq	3,241,700	42,334,383	-3.38%
2024-07-03	13.75	13.78	13.27	13.30	13.30	qfq	4,081,600	54,893,992	-4.04%
2024-07-02	13.66	13.96	13.66	13.86	13.86	qfq	4,670,135	64,649,218	1.02%
2024-07-01	13.41	13.75	13.34	13.72	13.72	qfq	3,803,535	51,478,813	0.15%
2024-06-28	13.49	14.00	13.41	13.70	13.70	qfq	6,556,335	90,273,923	-2.28%
2024-06-27	13.46	15.27	13.31	14.02	14.02	qfq	9,841,535	140,103,100	3.09%
2024-06-26	13.15	13.60	13.03	13.60	13.60	qfq	4,454,600	59,544,928	3.34%
2024-06-25	13.00	13.27	12.88	13.16	13.16	qfq	2,668,700	34,924,416	0.08%
2024-06-24	13.54	13.67	12.88	13.15	13.15	qfq	4,552,637	60,095,229	-3.45%
2024-06-21	14.11	14.12	13.11	13.62	13.62	qfq	5,072,100	68,197,692	-2.16%
2024-06-20	13.97	14.28	13.87	13.92	13.92	qfq	6,588,900	92,961,705	1.38%
2024-06-19	14.01	14.14	13.73	13.73	13.73	qfq	3,399,787	47,542,964	-1.93%
2024-06-18	14.15	14.22	13.94	14.00	14.00	qfq	3,595,800	50,513,555	-0.64%
2024-06-17	13.98	14.33	13.85	14.09	14.09	qfq	2,997,100	42,160,971	-0.28%
2024-06-14	14.01	14.34	14.01	14.13	14.13	qfq	3,692,500	52,363,952	1.07%
2024-06-13	14.08	14.18	13.93	13.98	13.98	qfq	2,765,600	38,768,677	-0.78%
2024-06-12	13.88	14.20	13.88	14.09	14.09	qfq	4,200,524	59,103,684	2.70%
2024-06-11	13.32	13.84	13.21	13.72	13.72	qfq	3,143,124	42,854,912	1.40%
2024-06-07	13.66	13.79	13.22	13.53	13.53	qfq	3,505,406	47,365,753	1.58%
2024-06-06	14.17	14.39	13.28	13.32	13.32	qfq	5,801,957	79,776,911	-5.46%
2024-06-05	14.39	14.50	14.03	14.09	14.09	qfq	4,264,900	60,632,170	-3.49%
2024-06-04	14.18	14.98	13.82	14.60	14.60	qfq	6,599,600	94,852,778	2.17%
2024-06-03	14.61	14.72	14.08	14.29	14.29	qfq	5,152,100	74,276,108	-3.12%
2024-05-31	14.32	14.99	14.31	14.75	14.75	qfq	5,294,300	77,600,443	2.93%
2024-05-30	14.88	15.00	14.32	14.33	14.33	qfq	5,417,400	79,211,252	-4.59%
2024-05-29	14.57	15.28	14.57	15.02	15.02	qfq	6,935,900	103,849,029	1.90%
2024-05-28	14.65	14.98	14.33	14.74	14.74	qfq	4,799,600	70,707,297	0.41%
2024-05-27	15.01	15.02	14.31	14.68	14.68	qfq	5,810,600	84,220,509	-0.88%
2024-05-24	14.95	15.25	14.77	14.81	14.81	qfq	6,292,100	94,630,839	-1.40%
2024-05-23	15.51	15.68	14.81	15.02	15.02	qfq	9,647,100	145,932,420	-4.21%
2024-05-22	15.40	15.93	15.34	15.68	15.68	qfq	11,389,200	176,986,866	-0.63%
2024-05-21	15.40	16.33	15.25	15.78	15.78	qfq	17,134,555	271,933,519	3.27%
2024-05-20	14.65	15.44	14.55	15.28	15.28	qfq	12,639,601	190,090,061	3.31%
2024-05-17	14.64	15.09	14.41	14.79	14.79	qfq	10,737,101	157,107,228	-0.27%
2024-05-16	14.55	15.10	14.41	14.83	14.83	qfq	15,841,240	233,786,363	-2.24%
2024-05-15	15.61	16.80	15.04	15.17	15.17	qfq	24,340,540	383,002,279	-5.60%
2024-05-14	16.25	18.31	15.81	16.07	16.07	qfq	32,578,411	555,920,925	5.31%
2024-05-13	14.14	15.86	13.88	15.26	15.26	qfq	13,746,501	207,529,334	5.75%
2024-05-10	13.95	14.85	13.63	14.43	14.43	qfq	10,525,201	150,875,454	3.22%
2024-05-09	13.45	14.40	13.45	13.98	13.98	qfq	6,334,801	87,945,147	4.17%
2024-05-08	13.87	13.92	13.40	13.42	13.42	qfq	4,954,500	67,079,238	-4.35%
2024-05-07	14.12	14.35	13.90	14.03	14.03	qfq	4,622,200	65,143,190	-0.21%
2024-05-06	13.96	14.22	13.86	14.06	14.06	qfq	4,740,300	66,319,090	0.64%
2024-04-30	14.27	14.45	13.83	13.97	13.97	qfq	4,828,100	67,807,129	-1.90%
2024-04-29	14.14	14.42	14.09	14.24	14.24	qfq	6,511,286	93,028,337	0.71%
2024-04-26	13.88	14.29	13.81	14.14	14.14	qfq	7,225,549	101,869,635	0.57%
2024-04-25	13.81	14.30	13.75	14.06	14.06	qfq	7,494,692	105,249,441	0.50%
2024-04-24	13.78	14.09	13.62	13.99	13.99	qfq	6,949,098	96,485,412	-0.50%
2024-04-23	13.10	14.20	13.10	14.06	14.06	qfq	7,034,715	97,322,922	7.57%
2024-04-22	13.42	13.62	13.07	13.07	13.07	qfq	3,719,400	49,410,218	-4.04%
2024-04-19	13.44	13.79	13.23	13.62	13.62	qfq	4,609,249	62,059,150	1.11%
2024-04-18	13.39	13.64	12.88	13.47	13.47	qfq	5,761,440	77,101,811	1.66%
2024-04-17	12.45	13.29	12.45	13.25	13.25	qfq	5,635,100	73,716,990	7.46%
2024-04-16	12.76	13.20	11.99	12.33	12.33	qfq	6,610,300	81,978,661	-5.01%
2024-04-15	13.40	13.52	12.59	12.98	12.98	qfq	6,843,500	89,356,742	-5.26%
2024-04-12	14.10	14.30	13.52	13.70	13.70	qfq	9,707,700	134,385,956	-4.93%
2024-04-11	13.94	14.63	13.79	14.41	14.41	qfq	12,623,401	180,304,649	3.45%
2024-04-10	14.28	14.38	13.75	13.93	13.93	qfq	11,742,700	165,012,241	-2.04%
2024-04-09	12.99	14.98	12.88	14.22	14.22	qfq	13,991,444	193,800,837	10.75%
2024-04-08	13.35	13.36	12.82	12.84	12.84	qfq	5,290,622	68,423,499	-2.73%
2024-04-03	13.58	13.65	12.99	13.20	13.20	qfq	5,064,200	66,771,240	-3.23%
2024-04-02	13.92	13.96	13.49	13.64	13.64	qfq	4,134,400	56,447,776	-2.29%
2024-04-01	13.57	14.01	13.57	13.96	13.96	qfq	4,325,749	59,966,257	2.80%
2024-03-29	13.52	13.71	13.24	13.58	13.58	qfq	4,737,000	63,815,817	0.37%
2024-03-28	13.00	13.72	12.98	13.53	13.53	qfq	5,134,926	69,081,261	3.84%
2024-03-27	13.74	13.85	13.00	13.03	13.03	qfq	5,538,100	73,830,372	-5.17%
2024-03-26	13.90	14.20	13.51	13.74	13.74	qfq	6,744,600	93,404,533	-2.48%
2024-03-25	14.88	15.09	14.08	14.09	14.09	qfq	8,498,034	123,415,587	-4.73%
2024-03-22	14.80	15.09	14.21	14.79	14.79	qfq	9,623,100	140,829,863	-0.07%
2024-03-21	14.85	15.24	14.77	14.80	14.80	qfq	6,888,200	103,090,405	-0.67%
2024-03-20	14.44	14.92	14.40	14.90	14.90	qfq	6,278,700	92,291,587	2.83%
2024-03-19	14.50	14.73	14.36	14.49	14.49	qfq	7,291,300	105,866,142	-0.07%
2024-03-18	14.25	14.54	14.01	14.50	14.50	qfq	7,572,200	108,277,547	2.76%
2024-03-15	14.17	14.38	13.81	14.11	14.11	qfq	3,912,500	54,843,246	0.28%
2024-03-14	14.29	14.29	13.80	14.07	14.07	qfq	6,170,700	86,995,679	-1.61%
2024-03-13	14.11	14.58	13.96	14.30	14.30	qfq	9,485,200	135,505,303	2.36%
2024-03-12	13.91	14.33	13.82	13.97	13.97	qfq	5,737,700	80,486,749	1.60%
2024-03-11	13.50	13.80	13.35	13.75	13.75	qfq	4,479,792	61,032,974	1.85%
2024-03-08	13.24	13.59	13.18	13.50	13.50	qfq	3,632,600	48,573,410	1.58%
2024-03-07	13.75	13.95	13.20	13.29	13.29	qfq	6,264,500	84,748,514	-4.04%
2024-03-06	13.75	14.30	13.71	13.85	13.85	qfq	6,045,500	84,403,834	1.09%
2024-03-05	14.12	14.13	13.56	13.70	13.70	qfq	5,523,626	76,408,128	-3.72%
2024-03-04	13.80	14.28	13.63	14.23	14.23	qfq	8,370,900	117,338,346	3.04%
2024-03-01	13.43	13.98	13.43	13.81	13.81	qfq	7,344,600	100,556,328	3.14%
2024-02-29	12.40	13.43	12.40	13.39	13.39	qfq	9,146,992	120,486,987	4.94%
2024-02-28	14.32	14.77	12.74	12.76	12.76	qfq	13,255,900	184,168,213	-8.73%
2024-02-27	13.29	13.99	13.10	13.98	13.98	qfq	6,260,000	85,317,324	5.27%
2024-02-26	13.35	13.72	13.02	13.28	13.28	qfq	8,509,175	113,635,190	-1.63%
2024-02-23	12.66	13.53	12.49	13.50	13.50	qfq	9,859,664	128,988,271	7.74%
2024-02-22	12.16	12.53	12.09	12.53	12.53	qfq	7,398,927	91,325,912	4.16%
2024-02-21	11.77	12.71	11.63	12.03	12.03	qfq	9,640,732	117,832,496	0.59%
2024-02-20	11.52	12.21	11.11	11.96	11.96	qfq	9,371,559	109,877,971	3.10%
2024-02-19	10.90	11.76	10.90	11.60	11.60	qfq	13,171,746	150,642,525	7.71%
2024-02-08	9.51	10.95	9.10	10.77	10.77	qfq	16,671,534	165,272,348	15.31%
2024-02-07	10.35	10.45	9.22	9.34	9.34	qfq	15,008,800	146,179,853	-9.58%
2024-02-06	9.96	10.84	9.09	10.33	10.33	qfq	11,548,694	114,008,367	1.27%
2024-02-05	12.00	12.00	9.95	10.20	10.20	qfq	10,754,300	113,248,478	-15.21%
2024-02-02	12.85	13.33	11.49	12.03	12.03	qfq	9,589,200	119,456,154	-4.52%
2024-02-01	12.63	12.99	12.16	12.60	12.60	qfq	6,627,100	83,435,559	-1.79%
2024-01-31	13.69	13.84	12.66	12.83	12.83	qfq	8,164,756	108,171,842	-6.69%
2024-01-30	14.55	14.57	13.60	13.75	13.75	qfq	7,377,090	103,336,489	-4.84%
2024-01-29	15.58	15.58	14.25	14.45	14.45	qfq	12,236,590	180,140,626	-7.25%
2024-01-26	14.97	16.10	14.75	15.58	15.58	qfq	12,603,690	195,662,181	3.87%
2024-01-25	14.32	15.02	14.05	15.00	15.00	qfq	5,371,300	78,444,483	4.75%
2024-01-24	14.28	14.50	13.85	14.32	14.32	qfq	4,484,000	63,651,555	0.14%
2024-01-23	14.13	14.50	13.77	14.30	14.30	qfq	7,880,300	111,186,660	1.35%
2024-01-22	15.35	15.85	14.01	14.11	14.11	qfq	7,458,534	110,908,120	-6.12%
2024-01-19	15.14	15.45	15.00	15.03	15.03	qfq	5,213,000	79,249,755	-0.13%
2024-01-18	15.20	15.38	14.62	15.05	15.05	qfq	5,852,902	87,189,329	-1.76%
2024-01-17	15.36	15.68	15.30	15.32	15.32	qfq	4,341,834	67,272,225	-0.84%
2024-01-16	15.75	15.75	15.16	15.45	15.45	qfq	3,920,500	60,408,656	-1.90%
2024-01-15	15.99	16.14	15.69	15.75	15.75	qfq	3,517,900	55,891,478	-1.19%
2024-01-12	16.45	16.59	15.93	15.94	15.94	qfq	3,365,234	54,299,844	-2.75%
2024-01-11	15.98	16.45	15.87	16.39	16.39	qfq	3,854,634	62,694,198	3.02%
2024-01-10	16.15	16.29	15.80	15.91	15.91	qfq	4,510,400	72,211,657	-2.39%
2024-01-09	16.46	16.67	16.01	16.30	16.30	qfq	3,538,400	57,696,945	0.06%
2024-01-08	16.70	16.79	16.26	16.29	16.29	qfq	3,568,000	58,711,455	-1.33%
2024-01-05	16.91	16.99	16.41	16.51	16.51	qfq	5,375,200	89,264,005	-2.13%
2024-01-04	17.22	17.22	16.71	16.87	16.87	qfq	6,282,400	106,142,527	-1.92%
2024-01-03	17.29	17.54	16.90	17.20	17.20	qfq	6,142,100	105,729,086	-0.52%
2024-01-02	17.56	17.99	17.20	17.29	17.29	qfq	8,715,691	152,508,106	-0.52%
2023-12-29	16.43	17.57	16.21	17.38	17.38	qfq	12,311,000	211,739,198	6.69%
2023-12-28	15.82	16.38	15.41	16.29	16.29	qfq	7,657,600	122,346,788	2.45%
2023-12-27	16.20	16.45	15.82	15.90	15.90	qfq	7,050,300	113,157,401	-1.06%
2023-12-26	15.94	17.30	15.94	16.07	16.07	qfq	10,919,900	179,454,596	1.01%
2023-12-25	16.35	16.73	15.58	15.91	15.91	qfq	14,246,091	227,935,379	-3.05%
2023-12-22	17.81	17.93	16.00	16.41	16.41	qfq	22,178,831	373,238,928	-7.55%
2023-12-21	16.90	18.60	16.85	17.75	17.75	qfq	19,387,174	344,296,579	4.11%
2023-12-20	17.82	18.18	16.99	17.05	17.05	qfq	16,535,709	288,934,982	-4.64%
2023-12-19	17.07	18.40	17.07	17.88	17.88	qfq	24,007,564	428,821,788	-1.38%
2023-12-18	18.91	19.50	17.79	18.13	18.13	qfq	37,749,838	698,692,154	-0.71%
2023-12-15	17.09	19.99	16.74	18.26	18.26	qfq	28,253,416	513,845,593	7.67%
2023-12-14	17.18	17.42	16.91	16.96	16.96	qfq	5,712,800	98,196,897	-0.64%
2023-12-13	17.23	17.44	17.03	17.07	17.07	qfq	6,195,900	106,735,253	-1.44%
2023-12-12	17.75	17.75	17.22	17.32	17.32	qfq	8,848,940	153,962,091	-2.20%
2023-12-11	17.00	17.96	16.94	17.71	17.71	qfq	9,889,250	172,639,009	3.81%
2023-12-08	17.19	17.29	16.93	17.06	17.06	qfq	6,102,050	104,261,111	-0.87%
2023-12-07	17.30	17.62	17.08	17.21	17.21	qfq	8,058,419	139,621,338	0.06%
2023-12-06	16.88	17.50	16.56	17.20	17.20	qfq	7,950,100	135,638,959	1.96%
2023-12-05	17.33	17.44	16.86	16.87	16.87	qfq	6,813,261	116,301,342	-3.16%
2023-12-04	17.05	17.53	17.05	17.42	17.42	qfq	8,621,561	149,668,148	0.99%
2023-12-01	16.51	17.42	16.38	17.25	17.25	qfq	10,124,219	172,608,627	4.04%
2023-11-30	16.34	16.80	16.24	16.58	16.58	qfq	5,324,800	88,058,221	1.10%
2023-11-29	16.32	16.65	16.29	16.40	16.40	qfq	4,499,489	74,024,974	0.31%
2023-11-28	16.14	16.48	16.02	16.35	16.35	qfq	5,046,112	82,257,104	1.30%
2023-11-27	16.47	16.50	16.03	16.14	16.14	qfq	6,710,689	108,744,814	-2.12%
2023-11-24	16.76	16.96	16.34	16.49	16.49	qfq	5,819,000	96,455,494	-1.96%
2023-11-23	16.75	16.92	16.50	16.82	16.82	qfq	5,302,600	88,871,686	0.06%
2023-11-22	17.00	17.18	16.80	16.81	16.81	qfq	5,952,342	101,185,789	-1.18%
2023-11-21	17.17	17.35	16.84	17.01	17.01	qfq	8,088,791	138,115,720	-1.10%
2023-11-20	16.55	17.29	16.55	17.20	17.20	qfq	8,308,000	141,850,702	2.56%
2023-11-17	16.52	16.96	16.41	16.77	16.77	qfq	8,814,600	147,358,763	1.76%
2023-11-16	16.48	16.60	16.30	16.48	16.48	qfq	5,654,800	93,400,484	0.30%
2023-11-15	16.49	16.55	16.25	16.43	16.43	qfq	6,002,900	98,334,064	0.43%
2023-11-14	16.09	16.37	16.08	16.36	16.36	qfq	5,759,037	93,760,130	1.11%
2023-11-13	16.00	16.40	16.00	16.18	16.18	qfq	5,514,300	89,431,664	0.43%
2023-11-10	16.13	16.35	15.93	16.11	16.11	qfq	7,059,318	113,492,040	-0.98%
2023-11-09	16.28	16.59	16.10	16.27	16.27	qfq	9,024,769	146,702,585	-0.37%
2023-11-08	16.01	16.56	15.91	16.33	16.33	qfq	12,904,518	210,716,082	1.68%
2023-11-07	16.14	16.25	15.89	16.06	16.06	qfq	8,474,344	135,936,667	-0.93%
2023-11-06	15.48	16.48	15.43	16.21	16.21	qfq	16,853,500	272,220,305	5.33%
2023-11-03	15.24	15.49	15.10	15.39	15.39	qfq	9,075,656	138,805,715	0.52%
2023-11-02	15.04	15.70	15.04	15.31	15.31	qfq	11,970,840	184,967,924	1.19%
2023-11-01	14.90	15.50	14.83	15.13	15.13	qfq	8,105,164	123,425,363	1.20%
2023-10-31	14.87	15.26	14.82	14.95	14.95	qfq	9,659,416	145,168,621	1.29%
2023-10-30	14.29	14.89	14.28	14.76	14.76	qfq	7,935,629	116,519,262	2.57%
2023-10-27	14.37	14.43	14.16	14.39	14.39	qfq	4,995,989	71,468,138	0.00%
2023-10-26	14.49	14.65	14.13	14.39	14.39	qfq	7,115,600	101,944,039	-0.69%
2023-10-25	13.62	14.80	13.62	14.49	14.49	qfq	12,796,000	184,238,931	6.54%
2023-10-24	13.16	13.73	13.10	13.60	13.60	qfq	5,525,800	74,738,702	3.98%
2023-10-23	13.47	13.60	13.00	13.08	13.08	qfq	4,502,600	59,535,108	-3.33%
2023-10-20	13.90	14.15	13.53	13.53	13.53	qfq	6,567,800	89,978,849	-3.56%
2023-10-19	13.95	14.49	13.82	14.03	14.03	qfq	7,332,816	103,968,306	0.72%
2023-10-18	14.13	14.18	13.70	13.93	13.93	qfq	3,688,000	51,253,272	-1.76%
2023-10-17	14.02	14.22	13.96	14.18	14.18	qfq	4,109,000	58,007,022	1.14%
2023-10-16	14.20	14.24	13.90	14.02	14.02	qfq	4,139,000	58,191,019	-1.20%
2023-10-13	14.47	14.47	14.17	14.19	14.19	qfq	4,623,400	65,888,461	-0.91%
2023-10-12	14.61	14.69	14.27	14.32	14.32	qfq	5,730,800	82,462,730	-2.19%
2023-10-11	14.58	14.81	14.25	14.64	14.64	qfq	6,812,501	99,367,579	1.46%
2023-10-10	14.22	14.69	14.22	14.43	14.43	qfq	5,273,811	76,207,790	1.48%
2023-10-09	14.41	14.45	14.20	14.22	14.22	qfq	4,337,112	61,894,705	-1.52%
2023-09-28	14.30	14.45	14.20	14.44	14.44	qfq	4,090,400	58,851,456	1.55%
2023-09-27	14.06	14.34	14.01	14.22	14.22	qfq	4,818,112	68,487,545	0.28%
2023-09-26	14.14	14.46	14.06	14.18	14.18	qfq	6,822,233	97,152,835	1.29%
2023-09-25	14.09	14.25	13.96	14.00	14.00	qfq	4,322,200	60,742,768	-1.34%
2023-09-22	13.58	14.22	13.48	14.19	14.19	qfq	8,042,799	112,413,020	4.11%
2023-09-21	13.77	13.85	13.56	13.63	13.63	qfq	4,176,401	57,151,952	-0.51%
2023-09-20	13.90	14.05	13.55	13.70	13.70	qfq	5,426,327	74,838,621	-1.93%
2023-09-19	14.28	14.28	13.93	13.97	13.97	qfq	5,514,354	77,408,959	-2.17%
2023-09-18	14.09	14.37	14.09	14.28	14.28	qfq	4,418,147	63,107,821	0.21%
2023-09-15	14.29	14.44	14.15	14.25	14.25	qfq	4,675,900	66,768,770	-0.07%
2023-09-14	14.59	14.59	14.22	14.26	14.26	qfq	5,739,706	82,519,545	-2.53%
2023-09-13	14.63	14.75	14.29	14.63	14.63	qfq	8,478,870	123,235,542	-0.81%
2023-09-12	15.28	15.28	14.67	14.75	14.75	qfq	11,524,612	171,188,112	-4.47%
2023-09-11	15.30	15.88	15.21	15.44	15.44	qfq	13,042,026	201,024,980	-0.39%
2023-09-08	15.80	15.98	15.23	15.50	15.50	qfq	24,503,996	380,535,748	-5.89%
2023-09-07	15.52	17.66	15.52	16.47	16.47	qfq	33,595,801	559,231,847	8.43%
2023-09-06	15.27	15.31	14.91	15.19	15.19	qfq	5,189,238	78,531,444	-1.17%
2023-09-05	15.36	15.55	15.28	15.37	15.37	qfq	4,643,219	71,445,246	-0.45%
2023-09-04	15.50	15.56	15.25	15.44	15.44	qfq	4,728,955	72,614,480	0.59%
2023-09-01	15.60	15.86	15.27	15.35	15.35	qfq	6,668,917	103,096,149	-2.54%
2023-08-31	15.87	15.96	15.56	15.75	15.75	qfq	6,675,200	105,066,599	-1.19%
2023-08-30	15.43	16.05	15.43	15.94	15.94	qfq	14,492,034	228,384,980	3.44%
2023-08-29	14.61	15.48	14.61	15.41	15.41	qfq	10,866,590	165,219,699	6.13%
2023-08-28	15.55	15.78	14.52	14.52	14.52	qfq	6,368,919	94,894,146	0.14%
2023-08-25	14.99	15.18	14.38	14.50	14.50	qfq	6,537,152	96,144,332	-4.23%
2023-08-24	15.01	15.45	14.95	15.14	15.14	qfq	6,960,800	105,698,705	0.80%
2023-08-23	14.85	15.30	14.54	15.02	15.02	qfq	7,868,438	117,888,601	0.67%
2023-08-22	14.65	14.92	14.45	14.92	14.92	qfq	5,878,523	86,401,238	2.68%
2023-08-21	14.51	14.87	14.51	14.53	14.53	qfq	5,045,717	74,053,596	-0.34%
2023-08-18	15.02	15.16	14.55	14.58	14.58	qfq	6,535,567	96,672,711	-3.83%
2023-08-17	14.80	15.25	14.78	15.16	15.16	qfq	4,122,756	62,084,580	1.61%
2023-08-16	15.25	15.28	14.78	14.92	14.92	qfq	5,766,861	86,455,256	-2.10%
2023-08-15	15.59	15.69	15.07	15.24	15.24	qfq	4,834,610	74,007,368	-2.18%
2023-08-14	15.00	15.64	14.90	15.58	15.58	qfq	6,595,270	100,929,056	2.16%
2023-08-11	15.67	15.91	15.17	15.25	15.25	qfq	5,435,715	84,550,084	-2.49%
2023-08-10	15.48	15.95	15.35	15.64	15.64	qfq	6,922,916	108,583,516	1.76%
2023-08-09	15.74	15.95	15.32	15.37	15.37	qfq	6,734,974	104,784,570	-2.91%
2023-08-08	15.70	16.05	15.68	15.83	15.83	qfq	6,246,634	99,124,250	0.32%
2023-08-07	15.53	16.12	15.53	15.78	15.78	qfq	8,488,042	134,465,616	1.15%
2023-08-04	15.50	15.80	15.48	15.60	15.60	qfq	7,230,115	113,285,809	0.26%
2023-08-03	15.64	16.00	15.42	15.56	15.56	qfq	6,961,700	108,767,737	-1.46%
2023-08-02	15.57	15.89	15.45	15.79	15.79	qfq	7,504,936	117,525,565	1.41%
2023-08-01	15.54	15.72	15.26	15.57	15.57	qfq	7,997,000	123,761,306	-0.32%
2023-07-31	15.18	15.73	15.05	15.62	15.62	qfq	9,655,350	149,520,858	2.70%
2023-07-28	15.15	15.25	15.02	15.21	15.21	qfq	6,150,761	93,271,658	0.73%
2023-07-27	15.25	15.37	15.08	15.10	15.10	qfq	6,816,367	103,652,297	-0.92%
2023-07-26	15.82	15.84	15.15	15.24	15.24	qfq	10,341,668	158,697,146	-3.67%
2023-07-25	15.95	15.95	15.59	15.82	15.82	qfq	7,152,116	113,047,348	1.15%
2023-07-24	15.78	16.04	15.55	15.64	15.64	qfq	8,167,756	128,554,857	-1.20%
2023-07-21	16.30	16.55	15.77	15.83	15.83	qfq	12,275,548	196,784,935	-3.24%
2023-07-20	18.13	18.16	16.33	16.36	16.36	qfq	21,860,513	371,121,385	-9.76%
2023-07-19	17.91	18.37	17.91	18.13	18.13	qfq	9,046,160	164,294,000	0.44%
2023-07-18	18.46	18.68	17.99	18.05	18.05	qfq	10,964,491	200,762,005	-0.66%