SECURITY DETAIL · RAW DATA

移为通信300590.SZ

ASZSECNYSTOCK

最近收盘价10.762026-07-17

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）42,820,331

成交额（元）484,485,576

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
2026-05-18	2026-05-25	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-21	cash_dividend	0.15	—	—	—	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	11.87	11.97	10.73	10.76	10.76	qfq	42,820,331	484,485,576	-11.95%
2026-07-16	14.15	14.17	12.10	12.22	12.22	qfq	62,132,124	796,017,626	-17.88%
2026-07-15	15.00	15.44	14.55	14.88	14.88	qfq	33,206,546	493,778,365	-2.55%
2026-07-14	14.04	15.58	14.03	15.27	15.27	qfq	35,497,765	529,924,273	8.92%
2026-07-13	14.81	15.07	13.85	14.02	14.02	qfq	21,582,016	311,113,150	-6.41%
2026-07-10	14.87	15.32	14.77	14.98	14.98	qfq	24,681,587	371,967,660	0.81%
2026-07-09	14.81	14.98	14.28	14.86	14.86	qfq	22,700,928	332,107,620	-0.20%
2026-07-08	13.70	15.29	13.53	14.89	14.89	qfq	29,658,978	431,533,269	9.08%
2026-07-07	13.52	14.22	13.41	13.65	13.65	qfq	15,264,910	210,391,674	0.74%
2026-07-06	14.07	14.22	13.30	13.55	13.55	qfq	14,522,363	198,538,368	-4.04%
2026-07-03	14.33	14.49	13.94	14.12	14.12	qfq	12,675,230	179,696,907	-2.22%
2026-07-02	14.24	14.91	13.92	14.44	14.44	qfq	16,280,490	236,216,320	-0.35%
2026-07-01	14.29	14.97	14.23	14.49	14.49	qfq	17,117,630	249,126,171	0.98%
2026-06-30	13.37	14.45	13.21	14.35	14.35	qfq	20,805,396	293,666,279	6.69%
2026-06-29	14.09	14.54	13.11	13.45	13.45	qfq	18,145,800	247,228,394	-4.54%
2026-06-26	14.59	14.68	14.00	14.09	14.09	qfq	17,135,150	245,096,637	-3.56%
2026-06-25	15.28	15.46	14.47	14.61	14.61	qfq	19,994,708	296,738,456	-3.50%
2026-06-24	15.45	15.58	14.88	15.14	15.14	qfq	18,929,984	287,470,018	-3.20%
2026-06-23	16.22	16.22	15.50	15.64	15.64	qfq	24,524,673	385,019,353	-4.52%
2026-06-22	15.56	16.38	15.45	16.38	16.38	qfq	26,265,949	418,396,518	4.93%
2026-06-18	15.59	15.85	15.44	15.61	15.61	qfq	16,479,790	256,869,807	-1.01%
2026-06-17	15.38	16.05	15.22	15.77	15.77	qfq	21,904,471	342,793,054	1.35%
2026-06-16	14.53	15.71	14.53	15.56	15.56	qfq	22,401,190	343,247,330	5.28%
2026-06-15	14.24	14.80	14.12	14.78	14.78	qfq	16,200,255	235,045,633	3.79%
2026-06-12	14.59	14.77	14.09	14.24	14.24	qfq	14,745,901	211,355,872	-0.84%
2026-06-11	14.25	14.63	14.06	14.36	14.36	qfq	13,592,960	193,940,128	-1.03%
2026-06-10	14.70	15.11	14.25	14.51	14.51	qfq	17,396,830	254,118,217	-3.91%
2026-06-09	14.50	15.38	14.46	15.10	15.10	qfq	22,671,140	339,993,810	4.21%
2026-06-08	14.10	14.86	13.88	14.49	14.49	qfq	18,618,350	269,618,667	0.07%
2026-06-05	14.25	14.84	14.03	14.48	14.48	qfq	16,348,930	236,615,202	0.91%
2026-06-04	14.00	14.55	13.90	14.35	14.35	qfq	20,708,230	296,773,424	1.92%
2026-06-03	14.01	14.71	13.93	14.08	14.08	qfq	23,112,810	330,633,209	-3.89%
2026-06-02	14.80	14.88	14.51	14.65	14.65	qfq	13,731,567	201,466,969	-1.21%
2026-06-01	14.49	15.19	14.40	14.83	14.83	qfq	20,435,560	304,856,707	1.71%
2026-05-29	15.37	15.65	14.47	14.58	14.58	qfq	23,683,480	352,176,453	-4.95%
2026-05-28	15.10	15.44	14.68	15.34	15.34	qfq	26,320,101	398,221,881	0.52%
2026-05-27	15.08	15.69	15.08	15.26	15.26	qfq	24,239,327	372,227,474	0.00%
2026-05-26	15.94	15.94	14.98	15.26	15.26	qfq	32,670,442	499,584,946	-5.22%
2026-05-25	15.47	16.19	15.42	16.10	16.10	qfq	32,222,720	509,636,532	5.57%
2026-05-22	15.18	15.35	14.72	15.25	15.13	qfq	26,170,846	392,828,170	0.93%
2026-05-21	15.28	16.15	15.01	15.11	14.99	qfq	35,508,767	556,144,847	-0.46%
2026-05-20	15.12	15.22	14.91	15.18	15.06	qfq	17,401,772	262,681,545	-0.33%
2026-05-19	14.95	15.38	14.88	15.23	15.11	qfq	20,078,540	304,625,382	1.53%
2026-05-18	14.86	15.07	14.67	15.00	14.88	qfq	19,613,180	291,740,065	0.54%
2026-05-15	15.00	15.30	14.80	14.92	14.80	qfq	20,693,340	311,682,718	-0.73%
2026-05-14	15.39	15.55	14.99	15.03	14.91	qfq	23,661,954	359,566,625	-1.76%
2026-05-13	15.14	15.48	15.01	15.30	15.18	qfq	27,673,107	422,450,929	0.53%
2026-05-12	15.48	15.75	15.08	15.22	15.10	qfq	34,397,089	530,421,930	-1.04%
2026-05-11	15.29	15.50	15.06	15.38	15.26	qfq	29,611,611	451,392,695	0.59%
2026-05-08	15.22	15.48	15.12	15.29	15.17	qfq	28,965,701	442,127,170	-1.29%
2026-05-07	14.91	15.65	14.71	15.49	15.37	qfq	45,670,373	695,602,438	1.91%
2026-05-06	14.79	15.38	14.56	15.20	15.08	qfq	50,985,015	761,782,274	3.61%
2026-04-30	14.73	14.88	14.45	14.67	14.55	qfq	39,106,470	572,519,304	-2.59%
2026-04-29	14.42	15.10	14.30	15.06	14.94	qfq	50,473,089	742,371,600	2.24%
2026-04-28	14.43	14.95	14.17	14.73	14.61	qfq	53,280,518	777,456,980	1.10%
2026-04-27	14.02	14.66	13.93	14.57	14.46	qfq	63,994,854	922,067,858	3.70%
2026-04-24	14.46	15.03	13.82	14.05	13.94	qfq	94,186,913	1,351,328,673	-3.50%
2026-04-23	14.22	14.56	14.22	14.56	14.45	qfq	54,002,518	784,507,878	20.03%
2026-04-22	11.90	12.17	11.88	12.13	12.03	qfq	6,395,812	77,244,724	2.02%
2026-04-21	11.94	12.06	11.80	11.89	11.80	qfq	3,647,519	43,421,668	-0.83%
2026-04-20	11.86	12.10	11.85	11.99	11.90	qfq	3,657,260	43,859,483	0.50%
2026-04-17	11.87	11.98	11.81	11.93	11.84	qfq	3,926,288	46,775,393	0.42%
2026-04-16	11.67	11.90	11.63	11.88	11.79	qfq	3,410,799	40,199,903	1.71%
2026-04-15	11.76	11.87	11.64	11.68	11.59	qfq	4,575,602	53,833,929	-0.26%
2026-04-14	11.81	11.86	11.60	11.71	11.62	qfq	3,564,430	41,735,695	0.09%
2026-04-13	11.68	11.80	11.65	11.70	11.61	qfq	3,041,000	35,650,853	-0.34%
2026-04-10	11.85	11.95	11.73	11.74	11.65	qfq	3,675,040	43,495,169	0.86%
2026-04-09	11.63	11.78	11.58	11.64	11.55	qfq	4,149,319	48,421,722	-0.68%
2026-04-08	11.57	11.72	11.46	11.72	11.63	qfq	4,162,589	48,313,184	4.09%
2026-04-07	11.02	11.38	11.02	11.26	11.17	qfq	3,195,380	36,039,554	1.35%
2026-04-03	11.35	11.36	11.06	11.11	11.02	qfq	3,868,434	43,206,820	-1.42%
2026-04-02	11.43	11.50	11.17	11.27	11.18	qfq	2,917,600	33,066,289	-1.49%
2026-04-01	11.60	11.64	11.29	11.44	11.35	qfq	5,626,220	64,472,735	0.18%
2026-03-31	11.38	11.66	11.28	11.42	11.33	qfq	5,233,203	60,276,729	0.18%
2026-03-30	11.04	11.40	10.98	11.40	11.31	qfq	4,590,537	51,652,952	1.51%
2026-03-27	10.91	11.27	10.91	11.23	11.14	qfq	4,063,081	45,412,257	0.99%
2026-03-26	11.32	11.36	11.06	11.12	11.03	qfq	4,769,301	53,443,701	-1.85%
2026-03-25	11.08	11.34	11.03	11.33	11.24	qfq	5,417,020	60,958,887	2.91%
2026-03-24	10.96	11.03	10.65	11.01	10.92	qfq	5,740,740	62,292,213	4.16%
2026-03-23	11.18	11.21	10.51	10.57	10.49	qfq	8,704,990	94,625,456	-6.95%
2026-03-20	11.75	11.89	11.36	11.36	11.27	qfq	5,980,930	69,309,848	-3.32%
2026-03-19	11.83	11.93	11.68	11.75	11.66	qfq	4,366,940	51,578,112	-1.92%
2026-03-18	11.94	11.99	11.77	11.98	11.89	qfq	3,383,888	40,180,541	1.44%
2026-03-17	12.08	12.12	11.78	11.81	11.72	qfq	5,112,165	60,947,161	-1.99%
2026-03-16	11.99	12.05	11.85	12.05	11.96	qfq	4,023,200	48,144,032	0.84%
2026-03-13	12.06	12.17	11.93	11.95	11.86	qfq	5,131,828	61,814,838	-1.48%
2026-03-12	12.40	12.40	12.10	12.13	12.03	qfq	6,942,620	84,912,606	-1.46%
2026-03-11	12.39	12.59	12.30	12.31	12.21	qfq	7,226,462	89,989,755	-0.16%
2026-03-10	12.25	12.45	12.21	12.33	12.23	qfq	5,048,580	62,171,823	1.73%
2026-03-09	11.93	12.19	11.70	12.12	12.02	qfq	6,587,847	78,520,182	-0.08%
2026-03-06	12.00	12.15	11.92	12.13	12.03	qfq	4,919,597	59,406,007	0.50%
2026-03-05	11.98	12.16	11.90	12.07	11.98	qfq	6,610,088	79,746,837	2.64%
2026-03-04	11.65	11.96	11.62	11.76	11.67	qfq	6,898,040	81,300,721	0.00%
2026-03-03	12.47	12.58	11.72	11.76	11.67	qfq	11,239,584	135,906,146	-5.69%
2026-03-02	12.81	12.89	12.43	12.47	12.37	qfq	11,364,030	143,130,554	-4.08%
2026-02-27	12.84	13.00	12.67	13.00	12.90	qfq	10,210,550	131,458,101	1.01%
2026-02-26	12.74	12.90	12.70	12.87	12.77	qfq	7,739,362	99,371,146	1.02%
2026-02-25	12.79	12.85	12.68	12.74	12.64	qfq	6,392,246	81,570,141	-0.16%
2026-02-24	12.85	12.90	12.71	12.76	12.66	qfq	5,773,590	73,852,319	-0.16%
2026-02-13	12.65	12.87	12.64	12.78	12.68	qfq	6,992,240	89,578,266	0.08%
2026-02-12	12.67	12.79	12.57	12.77	12.67	qfq	4,421,950	56,349,597	0.71%
2026-02-11	12.72	12.84	12.60	12.68	12.58	qfq	4,565,700	58,146,457	-0.24%
2026-02-10	12.71	12.83	12.70	12.71	12.61	qfq	5,073,940	64,735,869	-0.24%
2026-02-09	12.50	12.74	12.43	12.74	12.64	qfq	7,112,541	89,942,965	3.24%
2026-02-06	12.33	12.51	12.25	12.34	12.24	qfq	4,935,590	61,219,516	-0.32%
2026-02-05	12.42	12.53	12.36	12.38	12.28	qfq	4,780,640	59,412,459	-1.20%
2026-02-04	12.50	12.59	12.39	12.53	12.43	qfq	7,164,280	89,458,340	-0.08%
2026-02-03	12.35	12.56	12.31	12.54	12.44	qfq	6,907,540	86,266,789	2.70%
2026-02-02	12.45	12.61	12.20	12.21	12.11	qfq	9,132,721	113,507,283	-3.02%
2026-01-30	12.60	12.68	12.38	12.59	12.49	qfq	8,244,320	103,349,552	-0.16%
2026-01-29	12.75	12.95	12.48	12.61	12.51	qfq	9,786,542	124,919,111	-0.94%
2026-01-28	12.90	13.10	12.70	12.73	12.63	qfq	8,551,680	109,941,775	-1.32%
2026-01-27	12.70	12.98	12.37	12.90	12.80	qfq	11,464,772	145,820,038	0.86%
2026-01-26	13.10	13.12	12.62	12.79	12.69	qfq	12,331,530	158,110,740	-2.52%
2026-01-23	12.85	13.15	12.82	13.12	13.02	qfq	11,448,518	149,056,406	1.94%
2026-01-22	12.80	12.92	12.72	12.87	12.77	qfq	7,974,190	102,295,295	0.86%
2026-01-21	12.60	12.79	12.57	12.76	12.66	qfq	8,662,450	110,249,785	0.63%
2026-01-20	12.98	13.05	12.59	12.68	12.58	qfq	13,499,394	171,981,000	-2.01%
2026-01-19	13.09	13.12	12.89	12.94	12.84	qfq	12,376,313	160,505,320	-1.45%
2026-01-16	13.55	13.60	12.94	13.13	13.03	qfq	20,233,714	265,836,822	-2.38%
2026-01-15	13.78	13.80	13.33	13.45	13.34	qfq	24,725,890	333,413,980	-3.79%
2026-01-14	13.37	14.40	13.37	13.98	13.87	qfq	45,646,930	635,299,694	5.59%
2026-01-13	13.75	13.75	13.16	13.24	13.14	qfq	24,243,838	323,607,436	-4.06%
2026-01-12	13.08	13.80	13.07	13.80	13.69	qfq	31,231,070	422,670,012	5.91%
2026-01-09	12.88	13.10	12.84	13.03	12.93	qfq	11,518,040	149,524,887	0.93%
2026-01-08	12.77	12.97	12.73	12.91	12.81	qfq	9,667,366	124,505,606	0.47%
2026-01-07	12.92	12.99	12.78	12.85	12.75	qfq	10,342,780	133,171,345	-1.15%
2026-01-06	12.81	13.03	12.78	13.00	12.90	qfq	13,791,650	177,805,466	0.85%
2026-01-05	12.70	12.94	12.61	12.89	12.79	qfq	12,811,500	164,334,916	1.66%
2025-12-31	12.52	12.70	12.43	12.68	12.58	qfq	7,973,620	100,515,911	1.04%
2025-12-30	12.46	12.73	12.42	12.55	12.45	qfq	7,493,880	94,373,471	0.32%
2025-12-29	12.56	12.63	12.48	12.51	12.41	qfq	5,350,800	67,118,246	-0.79%
2025-12-26	12.60	12.70	12.46	12.61	12.51	qfq	6,596,791	83,097,838	-0.24%
2025-12-25	12.50	12.69	12.48	12.64	12.54	qfq	7,473,920	94,255,983	0.64%
2025-12-24	12.28	12.62	12.27	12.56	12.46	qfq	8,881,248	111,085,299	1.95%
2025-12-23	12.45	12.50	12.28	12.32	12.22	qfq	8,162,430	100,960,029	-1.52%
2025-12-22	12.52	12.63	12.48	12.51	12.41	qfq	7,245,740	90,866,858	0.00%
2025-12-19	12.39	12.62	12.39	12.51	12.41	qfq	8,423,642	105,580,540	0.97%
2025-12-18	12.01	12.55	11.96	12.39	12.29	qfq	12,170,420	151,339,353	2.31%
2025-12-17	12.15	12.35	11.81	12.11	12.01	qfq	8,937,883	107,334,209	-0.82%
2025-12-16	12.06	12.33	11.97	12.21	12.11	qfq	9,120,700	110,800,366	1.24%
2025-12-15	12.00	12.16	11.81	12.06	11.97	qfq	5,406,460	64,989,897	-0.33%
2025-12-12	12.20	12.38	12.06	12.10	12.00	qfq	7,331,902	89,605,434	-1.22%
2025-12-11	12.42	12.55	12.25	12.25	12.15	qfq	6,611,280	81,776,822	-1.45%
2025-12-10	12.41	12.48	12.30	12.43	12.33	qfq	5,458,400	67,641,578	-0.24%
2025-12-09	12.65	12.71	12.44	12.46	12.36	qfq	6,982,028	87,691,471	-1.35%
2025-12-08	12.54	12.77	12.54	12.63	12.53	qfq	9,391,930	119,063,165	0.56%
2025-12-05	12.30	12.57	12.22	12.56	12.46	qfq	7,078,400	88,026,026	1.87%
2025-12-04	12.46	12.50	12.28	12.33	12.23	qfq	6,658,050	82,238,785	-0.88%
2025-12-03	12.66	12.66	12.31	12.44	12.34	qfq	9,135,778	113,618,332	-1.74%
2025-12-02	12.64	12.73	12.56	12.66	12.56	qfq	8,390,758	105,999,599	-0.55%
2025-12-01	12.39	12.80	12.34	12.73	12.63	qfq	15,161,530	191,812,046	2.91%
2025-11-28	12.23	12.38	12.21	12.37	12.27	qfq	6,637,387	81,749,458	1.14%
2025-11-27	12.15	12.38	12.15	12.23	12.13	qfq	5,504,931	67,633,236	0.16%
2025-11-26	12.30	12.40	12.14	12.21	12.11	qfq	6,555,102	80,369,793	-1.21%
2025-11-25	12.15	12.40	12.08	12.36	12.26	qfq	9,297,998	114,423,250	2.15%
2025-11-24	11.81	12.15	11.79	12.10	12.00	qfq	7,070,750	84,829,114	3.42%
2025-11-21	12.00	12.08	11.61	11.70	11.61	qfq	7,876,630	93,023,225	-3.31%
2025-11-20	12.00	12.18	11.92	12.10	12.00	qfq	5,211,053	62,933,881	1.17%
2025-11-19	12.25	12.28	11.93	11.96	11.87	qfq	6,961,545	83,924,669	-2.61%
2025-11-18	12.23	12.35	12.22	12.28	12.18	qfq	5,749,960	70,578,224	-0.16%
2025-11-17	12.12	12.30	12.06	12.30	12.20	qfq	6,065,940	74,121,546	1.23%
2025-11-14	12.16	12.31	12.11	12.15	12.05	qfq	6,037,622	73,890,315	-0.33%
2025-11-13	12.15	12.23	12.11	12.19	12.09	qfq	4,748,469	57,818,289	-0.16%
2025-11-12	12.16	12.29	11.99	12.21	12.11	qfq	6,032,010	73,135,868	0.08%
2025-11-11	12.21	12.28	12.16	12.20	12.10	qfq	4,725,262	57,659,513	-0.33%
2025-11-10	12.19	12.25	12.12	12.24	12.14	qfq	5,865,038	71,374,375	0.82%
2025-11-07	12.05	12.26	11.97	12.14	12.04	qfq	5,887,060	71,367,033	0.33%
2025-11-06	12.09	12.13	11.99	12.10	12.00	qfq	5,196,200	62,656,797	0.33%
2025-11-05	11.91	12.08	11.87	12.06	11.97	qfq	5,802,700	69,819,642	0.75%
2025-11-04	12.10	12.13	11.88	11.97	11.88	qfq	5,878,880	70,420,539	-1.40%
2025-11-03	12.15	12.15	12.00	12.14	12.04	qfq	6,338,585	76,645,008	0.17%
2025-10-31	11.98	12.18	11.92	12.12	12.02	qfq	7,045,669	85,236,065	1.08%
2025-10-30	11.94	12.34	11.87	11.99	11.90	qfq	11,738,637	142,095,194	0.17%
2025-10-29	11.95	12.00	11.78	11.97	11.88	qfq	7,591,320	90,357,116	0.42%
2025-10-28	11.89	12.00	11.85	11.92	11.83	qfq	4,034,030	48,166,126	-0.08%
2025-10-27	11.96	12.00	11.81	11.93	11.84	qfq	6,419,530	76,391,985	-0.08%
2025-10-24	11.69	12.01	11.66	11.94	11.85	qfq	9,581,760	113,685,710	2.67%
2025-10-23	11.55	11.66	11.40	11.63	11.54	qfq	4,715,500	54,258,596	0.61%
2025-10-22	11.51	11.63	11.47	11.56	11.47	qfq	4,294,120	49,668,564	0.00%
2025-10-21	11.47	11.60	11.36	11.56	11.47	qfq	6,132,470	70,667,620	1.14%
2025-10-20	11.44	11.53	11.35	11.43	11.34	qfq	4,552,485	52,013,405	1.42%
2025-10-17	11.62	11.73	11.26	11.27	11.18	qfq	7,263,988	83,148,394	-3.10%
2025-10-16	11.85	11.87	11.62	11.63	11.54	qfq	6,722,670	78,738,602	-1.94%
2025-10-15	11.72	11.87	11.61	11.86	11.77	qfq	5,553,354	65,493,329	1.63%
2025-10-14	11.94	12.04	11.64	11.67	11.58	qfq	8,307,750	98,257,442	-2.10%
2025-10-13	11.70	11.96	11.51	11.92	11.83	qfq	8,127,510	96,013,198	-1.97%
2025-10-10	12.26	12.35	12.12	12.16	12.06	qfq	7,203,440	88,072,565	-1.70%
2025-10-09	12.19	12.41	12.10	12.37	12.27	qfq	8,746,482	107,563,569	2.15%
2025-09-30	12.20	12.29	12.06	12.11	12.01	qfq	6,590,804	80,157,640	-0.66%
2025-09-29	11.97	12.20	11.81	12.19	12.09	qfq	7,253,390	87,490,190	1.84%
2025-09-26	12.25	12.25	11.94	11.97	11.88	qfq	7,370,570	88,915,863	-2.21%
2025-09-25	12.22	12.39	12.14	12.24	12.14	qfq	8,186,760	100,608,872	0.41%
2025-09-24	11.92	12.24	11.85	12.19	12.09	qfq	8,700,920	105,278,320	1.16%
2025-09-23	12.27	12.33	11.70	12.05	11.96	qfq	13,332,890	158,869,907	-2.35%
2025-09-22	12.30	12.43	12.16	12.34	12.24	qfq	8,825,300	108,508,941	-0.16%
2025-09-19	12.56	12.69	12.20	12.36	12.26	qfq	14,817,264	183,730,999	-1.98%
2025-09-18	12.93	13.03	12.46	12.61	12.51	qfq	17,348,507	222,266,396	-2.93%
2025-09-17	13.04	13.06	12.92	12.99	12.89	qfq	9,941,259	129,109,186	-0.76%
2025-09-16	12.96	13.09	12.80	13.09	12.99	qfq	9,410,130	122,104,419	0.77%
2025-09-15	13.23	13.24	12.97	12.99	12.89	qfq	9,652,670	125,721,574	-1.67%
2025-09-12	13.20	13.35	13.15	13.21	13.11	qfq	11,340,898	150,134,696	-0.68%
2025-09-11	13.01	13.30	12.96	13.30	13.20	qfq	14,966,002	197,579,307	1.53%
2025-09-10	12.94	13.25	12.91	13.10	13.00	qfq	11,081,841	145,249,846	1.79%
2025-09-09	13.16	13.19	12.85	12.87	12.77	qfq	9,432,780	122,606,350	-3.01%
2025-09-08	13.14	13.32	12.90	13.27	13.17	qfq	13,622,694	178,171,409	0.76%
2025-09-05	12.98	13.21	12.85	13.17	13.07	qfq	13,556,235	176,758,682	1.86%
2025-09-04	13.30	13.54	12.71	12.93	12.83	qfq	16,844,560	222,010,759	-2.12%
2025-09-03	13.75	13.80	13.15	13.21	13.11	qfq	17,684,545	237,313,218	-4.07%
2025-09-02	14.31	14.48	13.52	13.77	13.66	qfq	28,108,465	390,318,177	-5.10%
2025-09-01	14.80	14.85	14.34	14.51	14.40	qfq	33,168,686	482,086,179	-1.83%
2025-08-29	14.17	14.88	14.01	14.78	14.66	qfq	48,849,314	709,900,862	3.72%
2025-08-28	14.18	14.39	13.67	14.25	14.14	qfq	38,029,889	536,067,562	2.30%
2025-08-27	13.91	14.66	13.82	13.93	13.82	qfq	37,624,616	534,883,569	0.43%
2025-08-26	13.75	13.98	13.61	13.87	13.76	qfq	15,429,229	213,473,663	0.43%
2025-08-25	13.70	13.81	13.50	13.81	13.70	qfq	20,014,529	273,777,503	0.95%
2025-08-22	13.63	13.68	13.45	13.68	13.57	qfq	12,501,379	169,922,073	0.74%
2025-08-21	13.79	13.83	13.49	13.58	13.47	qfq	14,050,306	191,553,356	-1.52%
2025-08-20	13.56	13.80	13.36	13.79	13.68	qfq	15,879,779	216,371,937	1.47%
2025-08-19	13.41	13.62	13.34	13.59	13.48	qfq	14,364,308	193,737,719	1.04%
2025-08-18	13.16	13.51	13.16	13.45	13.34	qfq	16,502,780	221,242,541	2.52%
2025-08-15	12.96	13.17	12.93	13.12	13.02	qfq	9,283,478	121,676,478	1.08%
2025-08-14	13.35	13.38	12.93	12.98	12.88	qfq	15,926,370	209,055,589	-2.99%
2025-08-13	13.35	13.46	13.26	13.38	13.27	qfq	13,683,230	182,969,466	0.83%
2025-08-12	13.34	13.45	13.21	13.27	13.17	qfq	18,117,790	241,275,727	-2.57%
2025-08-11	13.38	13.76	13.28	13.62	13.51	qfq	15,982,300	216,754,995	2.56%
2025-08-08	13.38	13.50	13.26	13.28	13.18	qfq	9,691,729	129,446,958	-0.75%
2025-08-07	13.44	13.50	13.30	13.38	13.27	qfq	10,824,608	144,870,837	-0.67%
2025-08-06	13.35	13.57	13.28	13.47	13.36	qfq	15,483,709	208,504,076	0.82%
2025-08-05	12.98	13.45	12.98	13.36	13.25	qfq	17,951,223	237,952,396	3.09%
2025-08-04	12.77	12.97	12.74	12.96	12.86	qfq	6,084,690	78,352,297	0.70%
2025-08-01	12.81	12.94	12.70	12.87	12.77	qfq	8,021,550	102,851,568	0.63%
2025-07-31	12.92	13.17	12.70	12.79	12.69	qfq	12,123,101	157,340,388	-1.16%
2025-07-30	13.15	13.15	12.82	12.94	12.84	qfq	8,079,655	104,751,156	-1.75%
2025-07-29	13.07	13.17	12.93	13.17	13.07	qfq	9,594,200	125,302,332	0.61%
2025-07-28	13.10	13.14	12.99	13.09	12.99	qfq	7,935,330	103,762,860	0.00%
2025-07-25	12.89	13.09	12.89	13.09	12.99	qfq	8,953,440	116,562,265	1.24%
2025-07-24	12.86	12.96	12.86	12.93	12.83	qfq	7,524,420	97,151,702	0.31%
2025-07-23	13.02	13.05	12.81	12.89	12.79	qfq	7,833,890	101,172,536	-1.30%
2025-07-22	13.10	13.25	12.97	13.06	12.96	qfq	11,213,681	146,675,127	-0.68%
2025-07-21	12.90	13.27	12.88	13.15	13.05	qfq	14,018,210	183,075,979	1.39%
2025-07-18	13.15	13.17	12.87	12.97	12.87	qfq	10,670,805	138,206,877	-0.84%
2025-07-17	12.73	13.14	12.70	13.08	12.98	qfq	16,906,120	219,665,103	2.75%
2025-07-16	12.72	12.81	12.41	12.73	12.63	qfq	13,904,500	176,367,238	-1.77%
2025-07-15	12.76	12.96	12.71	12.96	12.86	qfq	14,944,500	192,267,868	1.57%
2025-07-14	12.74	12.81	12.64	12.76	12.66	qfq	6,100,290	77,736,365	0.24%
2025-07-11	12.69	12.82	12.57	12.73	12.63	qfq	8,399,900	106,780,488	0.16%
2025-07-10	12.68	12.78	12.56	12.71	12.61	qfq	5,749,860	72,859,208	0.08%
2025-07-09	12.81	12.83	12.66	12.70	12.60	qfq	5,820,775	74,132,352	-0.47%
2025-07-08	12.50	12.77	12.48	12.76	12.66	qfq	6,986,480	88,693,931	2.00%
2025-07-07	12.56	12.65	12.42	12.51	12.41	qfq	6,012,700	75,121,001	-0.71%
2025-07-04	12.84	12.85	12.58	12.60	12.50	qfq	6,886,250	87,448,213	-1.95%
2025-07-03	12.73	12.94	12.72	12.85	12.75	qfq	7,704,170	98,934,407	1.02%
2025-07-02	12.83	12.93	12.62	12.72	12.62	qfq	7,818,600	99,256,932	-1.32%
2025-07-01	13.01	13.01	12.73	12.89	12.79	qfq	8,347,650	107,353,779	-0.92%
2025-06-30	12.75	13.04	12.75	13.01	12.91	qfq	11,598,409	150,145,320	1.80%
2025-06-27	12.63	12.99	12.59	12.78	12.68	qfq	12,497,850	159,901,750	1.11%
2025-06-26	12.63	12.80	12.55	12.64	12.54	qfq	8,986,760	114,018,022	-0.32%
2025-06-25	12.57	12.69	12.47	12.68	12.58	qfq	8,933,994	112,648,333	0.96%
2025-06-24	12.32	12.60	12.31	12.56	12.46	qfq	9,751,510	122,087,242	2.53%
2025-06-23	11.85	12.27	11.84	12.25	12.15	qfq	6,136,040	74,320,445	2.42%
2025-06-20	12.20	12.32	11.92	11.96	11.87	qfq	6,856,650	82,773,278	-1.89%
2025-06-19	12.40	12.55	12.13	12.19	12.09	qfq	6,980,160	85,951,279	-2.17%
2025-06-18	12.20	12.46	12.18	12.46	12.36	qfq	7,538,320	93,027,165	1.47%
2025-06-17	12.28	12.32	12.15	12.28	12.18	qfq	5,626,810	68,790,864	0.00%
2025-06-16	12.16	12.36	12.10	12.28	12.18	qfq	7,759,410	95,387,868	0.49%
2025-06-13	12.41	12.53	12.14	12.22	12.12	qfq	8,391,880	103,136,415	-2.71%
2025-06-12	12.45	12.75	12.45	12.56	12.46	qfq	12,727,110	160,356,863	1.45%
2025-06-11	12.37	12.50	12.33	12.38	12.28	qfq	5,591,080	69,367,735	0.24%
2025-06-10	12.50	12.50	12.15	12.35	12.25	qfq	7,513,620	92,666,492	-1.28%
2025-06-09	12.53	12.56	12.40	12.51	12.41	qfq	6,193,200	77,350,928	0.32%
2025-06-06	12.39	12.51	12.35	12.47	12.37	qfq	7,637,770	94,973,117	0.24%
2025-06-05	12.16	12.50	12.03	12.44	12.34	qfq	10,773,856	132,852,742	2.30%
2025-06-04	12.01	12.18	12.00	12.16	12.06	qfq	5,533,607	67,140,338	1.33%
2025-06-03	11.96	12.18	11.95	12.00	11.91	qfq	6,650,900	80,081,143	-0.66%
2025-05-30	12.20	12.30	12.01	12.08	11.98	qfq	7,473,101	90,415,497	-1.55%
2025-05-29	11.90	12.29	11.90	12.27	12.17	qfq	7,984,340	97,278,666	1.74%
2025-05-28	12.02	12.25	11.97	12.06	11.75	qfq	4,766,270	57,660,590	0.33%
2025-05-27	12.18	12.19	11.92	12.02	11.71	qfq	5,323,570	63,909,935	-1.31%
2025-05-26	11.90	12.20	11.90	12.18	11.87	qfq	6,086,830	73,675,081	2.35%
2025-05-23	12.10	12.29	11.90	11.90	11.59	qfq	6,669,286	80,734,256	-1.90%
2025-05-22	12.34	12.49	12.10	12.13	11.82	qfq	6,530,811	80,080,226	-1.70%
2025-05-21	12.60	12.60	12.31	12.34	12.02	qfq	6,046,328	74,953,624	-1.91%
2025-05-20	12.50	12.64	12.35	12.58	12.25	qfq	5,847,300	73,287,633	0.40%
2025-05-19	12.25	12.62	12.15	12.53	12.21	qfq	7,089,130	87,671,288	1.70%
2025-05-16	12.20	12.43	12.15	12.32	12.00	qfq	5,670,771	70,006,558	0.82%
2025-05-15	12.54	12.56	12.21	12.22	11.90	qfq	7,032,960	86,577,037	-2.71%
2025-05-14	12.55	12.71	12.43	12.56	12.24	qfq	7,420,860	93,219,884	-0.08%
2025-05-13	12.92	12.93	12.54	12.57	12.24	qfq	8,769,417	111,392,309	-1.33%
2025-05-12	12.71	12.77	12.57	12.74	12.41	qfq	9,508,475	120,512,568	1.92%
2025-05-09	12.68	12.90	12.40	12.50	12.18	qfq	14,003,550	176,288,994	-1.57%
2025-05-08	12.36	12.75	12.21	12.70	12.37	qfq	12,666,270	159,660,571	3.17%
2025-05-07	12.48	12.60	12.15	12.31	11.99	qfq	9,592,679	118,298,815	0.08%
2025-05-06	12.06	12.30	12.02	12.30	11.98	qfq	8,640,370	105,558,733	2.84%
2025-04-30	11.73	12.03	11.67	11.96	11.65	qfq	7,853,900	93,570,643	2.31%
2025-04-29	11.58	11.79	11.48	11.69	11.39	qfq	5,547,700	64,824,426	0.52%
2025-04-28	11.77	11.82	11.56	11.63	11.33	qfq	6,532,300	76,116,256	-1.27%
2025-04-25	11.82	11.98	11.71	11.78	11.48	qfq	7,011,560	83,049,971	-0.17%
2025-04-24	12.12	12.12	11.72	11.80	11.49	qfq	8,232,050	97,712,936	-2.24%
2025-04-23	11.91	12.13	11.91	12.07	11.76	qfq	9,560,180	114,946,884	1.86%
2025-04-22	11.93	11.99	11.78	11.85	11.54	qfq	7,128,900	84,520,705	-1.25%
2025-04-21	11.80	12.02	11.62	12.00	11.69	qfq	8,336,900	99,249,090	2.13%
2025-04-18	11.48	11.86	11.40	11.75	11.45	qfq	9,493,676	110,583,687	1.82%
2025-04-17	11.45	11.75	11.35	11.54	11.24	qfq	9,611,880	111,515,154	0.00%
2025-04-16	11.47	11.72	11.27	11.54	11.24	qfq	18,124,841	208,407,797	-5.49%
2025-04-15	12.31	12.39	12.07	12.21	11.89	qfq	6,744,700	82,100,290	-0.81%
2025-04-14	12.54	12.69	12.25	12.31	11.99	qfq	10,432,080	129,612,769	1.23%
2025-04-11	11.76	12.31	11.76	12.16	11.85	qfq	13,050,910	158,028,722	1.33%
2025-04-10	11.90	12.38	11.87	12.00	11.69	qfq	16,106,838	195,416,652	4.17%
2025-04-09	10.96	11.64	10.21	11.52	11.22	qfq	15,565,490	172,180,036	3.13%
2025-04-08	11.13	11.71	10.90	11.17	10.88	qfq	14,646,275	165,195,957	2.38%
2025-04-07	12.02	12.60	10.90	10.91	10.63	qfq	18,493,710	212,380,428	-19.96%
2025-04-03	13.75	14.07	13.54	13.63	13.28	qfq	7,302,958	100,483,597	-2.36%
2025-04-02	13.92	14.16	13.91	13.96	13.60	qfq	6,195,080	86,927,140	0.36%
2025-04-01	14.12	14.20	13.89	13.91	13.55	qfq	7,853,000	110,337,292	-1.21%
2025-03-31	13.95	14.15	13.68	14.08	13.72	qfq	9,251,843	128,546,630	-0.14%
2025-03-28	14.30	14.48	14.10	14.10	13.74	qfq	6,316,300	90,048,849	-1.67%
2025-03-27	14.34	14.58	14.12	14.34	13.97	qfq	6,983,151	100,367,592	-0.21%
2025-03-26	14.22	14.48	14.18	14.37	14.00	qfq	6,201,684	89,165,297	0.98%
2025-03-25	14.47	14.58	14.10	14.23	13.86	qfq	8,714,060	124,618,737	-2.27%
2025-03-24	15.04	15.15	14.04	14.56	14.18	qfq	17,461,289	253,889,412	-3.64%
2025-03-21	15.60	15.66	15.10	15.11	14.72	qfq	13,262,990	202,954,828	-3.82%
2025-03-20	15.89	16.03	15.71	15.71	15.30	qfq	9,938,140	157,502,236	-1.63%
2025-03-19	16.21	16.31	15.84	15.97	15.56	qfq	12,860,017	206,326,943	-2.32%
2025-03-18	16.25	16.58	16.16	16.35	15.93	qfq	15,670,828	256,398,431	0.37%
2025-03-17	16.11	16.46	15.86	16.29	15.87	qfq	16,789,968	272,788,954	1.37%
2025-03-14	15.78	16.09	15.41	16.07	15.65	qfq	14,890,890	235,871,828	1.71%
2025-03-13	16.11	16.23	15.48	15.80	15.39	qfq	15,212,290	239,578,188	-2.35%
2025-03-12	15.55	16.65	15.54	16.18	15.76	qfq	24,205,284	391,044,871	4.05%
2025-03-11	15.40	15.66	15.14	15.55	15.15	qfq	12,795,760	197,155,151	-0.77%
2025-03-10	15.69	15.77	15.38	15.67	15.26	qfq	10,647,827	165,636,381	-0.13%
2025-03-07	15.91	16.09	15.50	15.69	15.28	qfq	15,094,260	238,906,335	-2.55%
2025-03-06	16.00	16.41	16.00	16.10	15.68	qfq	18,142,620	293,422,950	0.88%
2025-03-05	15.62	15.96	15.54	15.96	15.55	qfq	13,182,730	207,858,454	1.98%
2025-03-04	15.02	15.71	14.91	15.65	15.25	qfq	12,736,400	196,937,941	2.56%
2025-03-03	15.53	15.77	15.08	15.26	14.87	qfq	18,758,360	290,128,553	-0.84%
2025-02-28	16.75	16.87	15.35	15.39	14.99	qfq	29,538,514	472,695,176	-9.89%
2025-02-27	17.41	17.56	16.53	17.08	16.64	qfq	30,806,617	523,093,843	-1.84%
2025-02-26	17.44	17.51	17.09	17.40	16.95	qfq	37,516,950	649,890,807	-1.19%
2025-02-25	16.34	17.97	16.26	17.61	17.15	qfq	53,150,140	921,973,792	5.70%
2025-02-24	16.95	16.95	16.36	16.66	16.23	qfq	21,868,036	363,157,162	-1.71%
2025-02-21	16.10	16.99	15.90	16.95	16.51	qfq	35,659,731	591,879,432	4.89%
2025-02-20	15.99	16.27	15.81	16.16	15.74	qfq	17,876,869	286,865,233	0.75%
2025-02-19	15.56	16.05	15.47	16.04	15.63	qfq	19,958,164	316,004,630	3.02%
2025-02-18	16.62	16.68	15.47	15.57	15.17	qfq	30,740,077	491,709,649	-7.04%
2025-02-17	16.48	16.88	16.23	16.75	16.32	qfq	29,202,476	485,407,630	0.84%
2025-02-14	16.20	16.87	16.18	16.61	16.18	qfq	26,150,125	432,424,750	1.84%
2025-02-13	17.00	17.10	16.29	16.31	15.89	qfq	31,167,600	515,154,950	-5.17%
2025-02-12	16.34	17.38	16.09	17.20	16.76	qfq	47,958,462	807,299,613	4.12%
2025-02-11	16.19	16.85	15.71	16.52	16.09	qfq	52,513,736	850,233,969	-3.11%
2025-02-10	17.11	17.28	16.66	17.05	16.61	qfq	42,829,346	726,147,740	3.52%
2025-02-07	16.41	16.78	16.04	16.47	16.04	qfq	42,416,893	695,086,284	0.06%
2025-02-06	14.75	17.48	14.73	16.46	16.03	qfq	55,941,596	911,053,598	10.84%
2025-02-05	14.90	15.06	14.70	14.85	14.47	qfq	13,784,076	205,216,894	1.43%
2025-01-27	15.31	15.59	14.62	14.64	14.26	qfq	16,102,400	241,512,347	-3.24%
2025-01-24	14.54	15.16	14.54	15.13	14.74	qfq	16,923,175	252,696,052	3.56%
2025-01-23	14.96	15.16	14.60	14.61	14.23	qfq	19,777,269	295,088,394	-0.48%
2025-01-22	14.85	14.97	14.56	14.68	14.30	qfq	17,561,427	258,678,573	-2.97%
2025-01-21	14.80	15.35	14.74	15.13	14.74	qfq	27,877,536	418,903,983	2.65%
2025-01-20	14.28	14.74	14.10	14.74	14.36	qfq	26,301,041	381,041,099	4.24%
2025-01-17	14.09	14.30	13.95	14.14	13.77	qfq	12,256,080	172,868,014	-0.84%
2025-01-16	14.10	14.50	14.02	14.26	13.89	qfq	16,489,609	235,144,500	1.78%
2025-01-15	14.00	14.27	13.97	14.01	13.65	qfq	11,725,450	165,372,715	-0.57%
2025-01-14	13.39	14.10	13.31	14.09	13.73	qfq	14,325,616	197,814,076	6.02%
2025-01-13	13.00	13.35	12.81	13.29	12.95	qfq	9,295,817	121,679,408	-0.08%
2025-01-10	13.88	14.16	13.30	13.30	12.96	qfq	13,727,970	188,080,541	-4.66%
2025-01-09	13.55	14.39	13.52	13.95	13.59	qfq	17,455,005	245,770,860	1.45%
2025-01-08	13.73	13.94	13.19	13.75	13.39	qfq	15,736,416	214,002,252	-1.50%
2025-01-07	13.65	13.98	13.46	13.96	13.60	qfq	14,341,659	197,037,782	3.10%
2025-01-06	13.50	13.73	13.21	13.54	13.19	qfq	12,530,033	168,964,128	0.07%
2025-01-03	14.55	14.66	13.52	13.53	13.18	qfq	20,580,804	286,013,383	-6.95%
2025-01-02	15.15	15.30	14.30	14.54	14.16	qfq	24,660,348	364,612,307	-5.95%
2024-12-31	15.84	16.24	15.45	15.46	15.06	qfq	26,936,405	426,047,425	-2.46%
2024-12-30	16.29	16.42	15.67	15.85	15.44	qfq	24,155,206	386,333,052	-2.82%
2024-12-27	16.80	16.85	16.17	16.31	15.89	qfq	35,357,646	582,381,593	-3.49%
2024-12-26	16.23	17.91	16.03	16.90	16.46	qfq	62,502,606	1,062,764,238	2.18%
2024-12-25	15.88	16.58	15.60	16.54	16.11	qfq	47,439,784	767,043,932	2.54%
2024-12-24	15.13	16.58	15.00	16.13	15.71	qfq	39,575,409	628,941,361	7.25%
2024-12-23	15.75	15.97	14.97	15.04	14.65	qfq	22,777,167	350,094,817	-5.05%
2024-12-20	15.63	16.10	15.45	15.84	15.43	qfq	33,492,244	531,944,707	0.38%
2024-12-19	14.73	15.80	14.60	15.78	15.37	qfq	33,717,759	521,111,765	5.76%
2024-12-18	14.63	15.27	14.41	14.92	14.53	qfq	17,605,625	262,734,452	1.84%
2024-12-17	15.00	15.30	14.58	14.65	14.27	qfq	14,399,849	214,996,948	-2.46%
2024-12-16	15.28	15.42	14.91	15.02	14.63	qfq	13,267,280	201,110,909	-1.51%
2024-12-13	15.44	15.74	15.22	15.25	14.86	qfq	18,460,920	285,933,226	-2.43%
2024-12-12	15.85	15.96	15.31	15.63	15.23	qfq	21,250,245	331,206,407	-1.08%
2024-12-11	15.22	16.00	15.21	15.80	15.39	qfq	29,438,455	461,094,887	3.20%
2024-12-10	16.15	16.29	15.27	15.31	14.91	qfq	32,609,397	509,093,939	-1.67%
2024-12-09	15.06	15.58	14.75	15.57	15.17	qfq	29,575,297	450,197,433	2.98%
2024-12-06	14.68	15.13	14.46	15.12	14.73	qfq	21,110,230	314,220,567	3.49%
2024-12-05	14.32	14.71	14.28	14.61	14.23	qfq	10,331,215	150,680,302	1.67%
2024-12-04	14.66	14.82	14.20	14.37	14.00	qfq	12,214,118	177,151,492	-2.51%
2024-12-03	14.85	14.85	14.43	14.74	14.36	qfq	12,450,988	182,462,831	-0.74%
2024-12-02	14.72	14.94	14.52	14.85	14.47	qfq	18,195,942	267,683,554	1.85%
2024-11-29	14.28	14.78	14.15	14.58	14.20	qfq	14,867,009	215,771,037	2.10%
2024-11-28	14.50	14.66	14.24	14.28	13.91	qfq	12,176,110	175,944,164	-1.99%
2024-11-27	13.85	14.58	13.59	14.57	14.19	qfq	14,928,090	211,288,986	3.55%
2024-11-26	14.00	14.58	13.98	14.07	13.71	qfq	14,646,520	209,389,016	0.79%
2024-11-25	13.86	13.99	13.53	13.96	13.60	qfq	10,003,756	137,391,413	1.09%
2024-11-22	14.60	14.74	13.79	13.81	13.45	qfq	14,363,710	205,142,598	-5.99%
2024-11-21	14.79	14.79	14.39	14.69	14.31	qfq	13,139,793	192,016,583	-1.01%
2024-11-20	14.20	14.99	14.05	14.84	14.46	qfq	18,335,243	268,223,465	4.14%
2024-11-19	13.70	14.25	13.70	14.25	13.88	qfq	11,861,674	165,500,228	4.01%
2024-11-18	14.50	14.66	13.51	13.70	13.35	qfq	16,612,340	230,032,462	-5.06%
2024-11-15	14.95	15.29	14.43	14.43	14.06	qfq	17,834,290	266,242,428	-3.99%
2024-11-14	15.60	15.70	14.96	15.03	14.64	qfq	16,615,067	254,027,988	-4.57%
2024-11-13	15.33	15.78	15.15	15.75	15.34	qfq	20,503,771	317,577,398	1.81%
2024-11-12	16.12	16.18	15.22	15.47	15.07	qfq	28,285,480	441,893,898	-3.43%
2024-11-11	15.62	16.11	15.21	16.02	15.61	qfq	35,597,076	560,682,388	3.35%
2024-11-08	15.15	15.83	15.03	15.50	15.10	qfq	36,405,999	562,348,389	3.47%
2024-11-07	14.30	14.99	14.20	14.98	14.59	qfq	20,072,213	296,451,582	2.96%
2024-11-06	14.85	14.98	14.43	14.55	14.17	qfq	22,093,393	324,903,661	-1.42%
2024-11-05	13.95	14.85	13.80	14.76	14.38	qfq	22,736,619	328,484,074	5.96%
2024-11-04	13.38	13.95	13.35	13.93	13.57	qfq	11,777,800	162,199,137	4.11%
2024-11-01	14.28	14.28	13.36	13.38	13.03	qfq	21,650,146	295,964,564	-6.89%
2024-10-31	14.41	14.58	14.09	14.37	14.00	qfq	19,140,828	274,993,880	-0.21%
2024-10-30	14.52	14.72	14.14	14.40	14.03	qfq	17,505,298	252,726,126	-0.69%
2024-10-29	15.15	15.19	14.49	14.50	14.13	qfq	21,974,211	325,196,606	-3.78%
2024-10-28	14.84	15.07	14.65	15.07	14.68	qfq	16,883,378	251,169,708	1.69%
2024-10-25	14.84	15.03	14.54	14.82	14.44	qfq	18,438,826	272,251,955	-0.13%
2024-10-24	14.57	15.15	14.51	14.84	14.46	qfq	18,895,088	280,124,562	1.02%
2024-10-23	14.90	15.16	14.60	14.69	14.31	qfq	21,665,117	322,996,227	-1.48%
2024-10-22	15.35	15.36	14.60	14.91	14.52	qfq	26,811,275	401,688,015	-2.74%
2024-10-21	14.85	15.62	14.71	15.33	14.93	qfq	35,130,649	534,342,600	4.29%
2024-10-18	13.90	15.16	13.84	14.70	14.32	qfq	32,062,328	465,343,677	5.53%
2024-10-17	14.00	14.25	13.84	13.93	13.57	qfq	19,399,237	272,897,901	0.87%
2024-10-16	13.37	13.95	13.26	13.81	13.45	qfq	17,518,900	239,700,794	-0.22%
2024-10-15	14.10	14.61	13.81	13.84	13.48	qfq	26,327,649	373,713,379	-3.96%
2024-10-14	13.80	14.44	13.50	14.41	14.04	qfq	26,279,579	368,713,899	5.88%
2024-10-11	14.01	14.35	13.35	13.61	13.26	qfq	24,557,285	337,934,582	-3.06%
2024-10-10	14.92	15.20	13.86	14.04	13.68	qfq	38,960,605	560,336,208	-6.28%
2024-10-09	16.40	17.10	14.87	14.98	14.59	qfq	52,034,215	825,806,822	-16.78%
2024-10-08	17.05	18.00	15.10	18.00	17.53	qfq	76,866,924	1,281,049,119	20.00%
2024-09-30	13.45	15.15	13.15	15.00	14.61	qfq	80,448,603	1,123,743,314	16.82%
2024-09-27	10.83	12.84	10.73	12.84	12.51	qfq	51,389,450	614,596,813	20.00%
2024-09-26	10.42	10.73	10.39	10.70	10.42	qfq	13,164,708	138,988,445	2.49%
2024-09-25	10.41	10.68	10.31	10.44	10.17	qfq	18,285,612	192,212,474	0.29%
2024-09-24	10.35	10.44	9.92	10.41	10.14	qfq	19,299,160	197,798,241	1.86%
2024-09-23	10.20	10.43	10.08	10.22	9.96	qfq	17,760,720	182,517,090	-0.10%
2024-09-20	10.75	10.86	10.13	10.23	9.97	qfq	24,274,698	254,189,679	2.71%
2024-09-19	9.85	10.02	9.76	9.96	9.70	qfq	6,472,083	64,122,789	2.26%
2024-09-18	9.93	10.03	9.53	9.74	9.49	qfq	5,894,360	57,294,583	-1.91%
2024-09-13	10.15	10.22	9.93	9.93	9.67	qfq	4,967,200	49,942,507	-1.97%
2024-09-12	10.30	10.40	10.11	10.13	9.87	qfq	3,778,072	38,677,515	-1.17%
2024-09-11	10.35	10.38	10.16	10.25	9.98	qfq	4,512,615	46,347,077	-1.35%
2024-09-10	10.11	10.43	9.98	10.39	10.12	qfq	6,005,597	61,438,237	3.18%
2024-09-09	10.22	10.22	9.94	10.07	9.81	qfq	4,487,350	45,193,400	-1.08%
2024-09-06	10.41	10.50	10.17	10.18	9.92	qfq	4,118,450	42,305,552	-2.30%
2024-09-05	10.33	10.51	10.27	10.42	10.15	qfq	4,469,067	46,451,156	1.36%
2024-09-04	10.27	10.40	10.15	10.28	10.01	qfq	4,271,200	43,898,816	-0.87%
2024-09-03	10.23	10.39	10.12	10.37	10.10	qfq	5,583,290	57,452,159	1.37%
2024-09-02	10.55	10.60	10.23	10.23	9.97	qfq	6,657,470	69,139,642	-2.94%
2024-08-30	10.45	10.70	10.23	10.54	10.27	qfq	10,591,617	111,502,658	3.03%
2024-08-29	10.00	10.32	9.88	10.23	9.97	qfq	6,463,197	65,657,495	1.99%
2024-08-28	9.94	10.12	9.94	10.03	9.77	qfq	4,035,760	40,518,931	0.40%
2024-08-27	10.22	10.22	9.96	9.99	9.73	qfq	5,805,120	58,300,771	-2.54%
2024-08-26	10.36	10.38	10.16	10.25	9.98	qfq	4,777,050	49,016,773	-0.77%
2024-08-23	10.25	10.40	10.01	10.33	10.06	qfq	6,058,990	62,114,292	0.39%
2024-08-22	10.41	10.52	10.27	10.29	10.02	qfq	5,668,849	58,756,933	-1.15%
2024-08-21	10.47	10.61	10.40	10.41	10.14	qfq	5,754,285	60,388,682	-1.14%
2024-08-20	10.78	10.81	10.46	10.53	10.26	qfq	7,980,160	84,579,019	-2.05%
2024-08-19	10.87	10.99	10.71	10.75	10.47	qfq	8,026,682	87,114,162	-1.10%
2024-08-16	10.80	11.00	10.75	10.87	10.59	qfq	9,651,279	105,206,576	0.65%
2024-08-15	10.70	11.00	10.53	10.80	10.52	qfq	10,997,520	118,705,566	0.09%
2024-08-14	10.81	10.85	10.65	10.79	10.51	qfq	8,191,470	88,285,969	0.47%
2024-08-13	10.62	10.75	10.52	10.74	10.46	qfq	7,424,400	79,033,838	1.90%
2024-08-12	10.62	10.75	10.39	10.54	10.27	qfq	7,597,340	80,104,267	-1.59%
2024-08-09	10.82	10.97	10.71	10.71	10.43	qfq	9,345,700	100,917,835	0.19%
2024-08-08	11.10	11.12	10.62	10.69	10.41	qfq	15,039,150	162,035,939	-4.21%
2024-08-07	10.89	11.38	10.74	11.16	10.87	qfq	20,633,472	229,572,617	4.10%
2024-08-06	10.80	11.00	10.56	10.72	10.44	qfq	12,541,842	134,087,725	1.13%
2024-08-05	11.53	11.56	10.58	10.60	10.33	qfq	21,510,300	237,266,046	-9.09%
2024-08-02	11.78	11.94	11.61	11.66	11.36	qfq	13,289,874	156,405,672	-2.83%
2024-08-01	11.99	12.13	11.89	12.00	11.69	qfq	17,263,380	207,168,167	0.00%
2024-07-31	11.71	12.02	11.63	12.00	11.69	qfq	21,389,860	254,102,633	1.95%
2024-07-30	11.88	11.94	11.54	11.77	11.47	qfq	19,733,960	231,209,887	-1.34%
2024-07-29	11.20	12.29	11.16	11.93	11.62	qfq	35,839,883	424,108,020	7.67%
2024-07-26	10.77	11.16	10.70	11.08	10.79	qfq	11,816,160	130,263,265	2.78%
2024-07-25	10.90	10.94	10.54	10.78	10.50	qfq	11,007,073	118,146,106	-1.73%
2024-07-24	11.19	11.40	10.92	10.97	10.69	qfq	13,106,480	145,790,067	-2.23%
2024-07-23	11.59	11.70	11.14	11.22	10.93	qfq	13,620,644	155,529,513	-3.44%
2024-07-22	11.55	11.75	11.38	11.62	11.32	qfq	12,008,920	138,782,272	0.35%
2024-07-19	11.38	11.73	11.33	11.58	11.28	qfq	14,445,828	167,229,669	1.31%
2024-07-18	11.65	11.66	11.08	11.43	11.13	qfq	18,604,570	210,915,262	-2.64%
2024-07-17	12.12	12.26	11.71	11.74	11.44	qfq	15,453,038	184,249,194	-3.69%
2024-07-16	12.00	12.25	11.88	12.19	11.87	qfq	20,173,510	244,226,367	1.58%
2024-07-15	12.50	12.70	11.95	12.00	11.69	qfq	22,295,294	270,537,963	-3.07%
2024-07-12	12.22	12.44	12.13	12.38	12.06	qfq	19,679,690	241,886,489	-0.88%
2024-07-11	12.37	12.55	12.13	12.49	12.17	qfq	31,053,902	383,834,337	2.46%
2024-07-10	12.12	12.43	12.10	12.19	11.87	qfq	29,133,964	356,809,813	-0.49%
2024-07-09	11.05	12.35	10.97	12.25	11.93	qfq	47,688,372	564,174,748	11.26%
2024-07-08	10.85	11.23	10.82	11.01	10.73	qfq	12,776,310	141,591,700	0.18%
2024-07-05	10.81	11.10	10.51	10.99	10.71	qfq	12,916,160	139,613,018	2.33%
2024-07-04	10.95	11.40	10.71	10.74	10.46	qfq	17,506,090	194,196,068	-0.19%
2024-07-03	11.15	11.27	10.76	10.76	10.48	qfq	14,910,340	162,561,318	-4.53%
2024-07-02	11.27	11.50	11.07	11.27	10.98	qfq	14,169,920	159,158,908	-0.88%
2024-07-01	11.31	11.47	11.02	11.37	11.08	qfq	15,547,090	174,867,826	-0.44%
2024-06-28	11.00	11.50	10.95	11.42	11.12	qfq	21,732,390	245,886,796	2.61%
2024-06-27	11.00	11.58	10.82	11.13	10.84	qfq	19,341,880	215,790,934	0.27%
2024-06-26	10.89	11.18	10.51	11.10	10.81	qfq	15,145,051	164,780,353	0.91%
2024-06-25	11.00	11.30	10.84	11.00	10.72	qfq	15,861,100	174,882,131	0.36%
2024-06-24	11.50	11.58	10.92	10.96	10.68	qfq	16,567,280	185,842,135	-5.35%
2024-06-21	11.21	11.92	11.08	11.58	11.28	qfq	21,259,451	246,835,163	1.67%
2024-06-20	11.76	11.94	11.35	11.39	10.95	qfq	19,128,120	221,768,200	-3.15%
2024-06-19	11.80	12.21	11.73	11.76	11.31	qfq	31,116,813	371,098,051	-1.26%
2024-06-18	11.18	12.08	11.17	11.91	11.45	qfq	35,815,214	420,255,367	5.40%
2024-06-17	10.80	11.55	10.78	11.30	10.86	qfq	21,928,742	247,279,355	4.63%
2024-06-14	10.68	10.83	10.42	10.80	10.38	qfq	7,561,120	80,850,587	1.89%
2024-06-13	10.52	10.73	10.48	10.60	10.19	qfq	6,125,750	65,062,401	0.76%
2024-06-12	10.49	10.73	10.41	10.52	10.11	qfq	7,283,147	77,161,383	0.67%
2024-06-11	10.19	10.50	9.98	10.45	10.05	qfq	7,237,612	74,520,400	2.45%
2024-06-07	10.34	10.38	10.07	10.20	9.81	qfq	7,559,631	77,210,473	0.10%
2024-06-06	10.67	10.86	10.15	10.19	9.80	qfq	14,182,466	147,855,683	-5.47%
2024-06-05	10.62	11.10	10.61	10.78	10.36	qfq	15,159,953	164,496,424	2.18%
2024-06-04	10.90	10.92	10.40	10.55	10.14	qfq	12,902,100	136,730,223	-4.18%
2024-06-03	11.15	11.25	10.87	11.01	10.58	qfq	8,703,676	96,463,807	-0.99%
2024-05-31	10.90	11.28	10.90	11.12	10.69	qfq	7,895,550	88,038,518	1.83%
2024-05-30	10.81	11.00	10.71	10.92	10.50	qfq	5,410,370	58,933,081	0.28%
2024-05-29	10.82	11.09	10.82	10.89	10.47	qfq	6,167,740	67,620,189	0.83%
2024-05-28	10.94	11.13	10.79	10.80	10.38	qfq	5,744,260	62,698,071	-2.00%
2024-05-27	10.79	11.03	10.60	11.02	10.59	qfq	6,975,440	75,430,492	2.13%
2024-05-24	10.93	11.11	10.78	10.79	10.37	qfq	7,745,170	84,441,197	-1.82%
2024-05-23	11.11	11.26	10.88	10.99	10.57	qfq	10,551,840	116,516,767	-1.79%
2024-05-22	11.30	11.39	11.14	11.19	10.76	qfq	9,063,642	101,804,463	-1.50%
2024-05-21	11.50	11.50	11.22	11.36	10.92	qfq	7,569,062	85,911,834	-1.56%
2024-05-20	11.40	11.55	11.23	11.54	11.09	qfq	11,496,430	131,421,121	1.23%
2024-05-17	11.29	11.44	11.20	11.40	10.96	qfq	9,407,540	106,701,271	0.35%
2024-05-16	11.17	11.46	11.17	11.36	10.92	qfq	10,608,685	120,572,430	2.34%
2024-05-15	11.15	11.40	10.92	11.10	10.67	qfq	10,821,770	121,314,167	-0.89%
2024-05-14	11.29	11.55	11.15	11.20	10.77	qfq	11,104,280	125,677,164	-1.58%
2024-05-13	11.25	11.51	11.05	11.38	10.94	qfq	11,514,747	130,269,051	0.00%
2024-05-10	11.82	11.85	11.23	11.38	10.94	qfq	22,502,252	258,001,983	-4.13%
2024-05-09	11.80	12.03	11.75	11.87	11.41	qfq	15,469,067	184,120,870	-0.08%
2024-05-08	12.33	12.33	11.83	11.88	11.42	qfq	26,718,790	322,406,541	-5.34%
2024-05-07	11.78	12.60	11.49	12.55	12.07	qfq	40,523,030	489,329,969	5.91%
2024-05-06	11.98	12.09	11.54	11.85	11.39	qfq	23,415,326	274,677,058	1.20%
2024-04-30	12.09	12.43	11.71	11.71	11.26	qfq	25,814,905	310,703,038	-2.90%
2024-04-29	11.65	12.12	11.64	12.06	11.59	qfq	28,632,089	341,883,252	3.88%
2024-04-26	11.31	11.87	11.31	11.61	11.16	qfq	27,110,167	316,363,755	0.78%
2024-04-25	11.64	11.80	11.27	11.52	11.08	qfq	24,600,165	283,051,985	-3.36%
2024-04-24	11.05	11.95	11.00	11.92	11.46	qfq	31,956,077	372,333,668	7.58%
2024-04-23	11.10	11.42	10.90	11.08	10.65	qfq	22,322,675	248,004,839	-2.46%
2024-04-22	11.80	11.80	10.37	11.36	10.92	qfq	31,071,575	352,126,463	-6.43%
2024-04-19	11.67	12.15	11.55	12.14	11.67	qfq	37,724,788	451,037,445	3.14%
2024-04-18	12.00	12.28	11.67	11.77	11.32	qfq	48,834,652	582,203,033	-5.99%
2024-04-17	10.95	12.85	10.95	12.52	12.04	qfq	59,457,338	708,317,065	13.71%
2024-04-16	10.79	11.55	10.67	11.01	10.58	qfq	41,874,571	464,237,070	4.06%
2024-04-15	10.98	11.18	10.40	10.58	10.17	qfq	31,322,289	335,803,826	-5.45%
2024-04-12	11.37	11.73	10.96	11.19	10.76	qfq	36,660,689	410,795,602	-1.76%
2024-04-11	10.69	12.36	10.53	11.39	10.95	qfq	53,515,935	614,590,932	3.55%
2024-04-10	10.76	11.30	10.13	11.00	10.58	qfq	52,906,654	561,787,898	2.04%
2024-04-09	10.00	10.78	10.00	10.78	10.36	qfq	20,459,803	214,608,455	20.04%
2024-04-08	9.20	9.22	8.96	8.98	8.63	qfq	6,072,787	55,213,999	-2.18%
2024-04-03	9.50	9.51	9.11	9.18	8.83	qfq	6,530,800	60,161,484	-3.47%
2024-04-02	9.65	9.66	9.41	9.51	9.14	qfq	5,552,787	52,836,981	-1.45%
2024-04-01	9.70	9.75	9.52	9.65	9.28	qfq	7,761,740	74,658,660	0.63%
2024-03-29	9.22	9.59	9.08	9.59	9.22	qfq	7,602,023	71,235,411	4.24%
2024-03-28	8.76	9.33	8.75	9.20	8.84	qfq	7,681,842	70,071,106	5.50%
2024-03-27	9.30	9.32	8.71	8.72	8.38	qfq	8,166,480	72,960,983	-6.14%
2024-03-26	9.35	9.55	9.18	9.29	8.93	qfq	5,704,200	53,371,367	-0.64%
2024-03-25	9.69	9.80	9.33	9.35	8.99	qfq	6,094,230	58,471,834	-4.00%
2024-03-22	9.88	9.93	9.66	9.74	9.36	qfq	5,682,363	55,427,485	-1.22%
2024-03-21	9.93	9.97	9.70	9.86	9.48	qfq	6,980,614	68,773,895	-0.70%
2024-03-20	9.91	9.97	9.76	9.93	9.55	qfq	7,797,446	76,855,843	-0.50%
2024-03-19	9.69	10.10	9.62	9.98	9.59	qfq	11,316,728	112,012,209	2.99%
2024-03-18	9.51	9.69	9.51	9.69	9.32	qfq	5,900,082	56,768,744	2.00%
2024-03-15	9.35	9.51	9.23	9.50	9.13	qfq	5,138,964	48,262,994	1.39%
2024-03-14	9.44	9.54	9.18	9.37	9.01	qfq	5,506,938	51,560,143	-1.47%
2024-03-13	9.49	9.66	9.37	9.51	9.14	qfq	6,906,950	65,603,821	0.96%
2024-03-12	9.38	9.49	9.28	9.42	9.06	qfq	6,341,180	59,468,045	0.21%
2024-03-11	9.31	9.40	9.16	9.40	9.04	qfq	6,227,960	57,730,634	0.53%
2024-03-08	9.06	9.35	9.02	9.35	8.99	qfq	5,345,503	49,254,100	3.31%
2024-03-07	9.30	9.37	9.03	9.05	8.70	qfq	5,135,300	47,265,564	-2.06%
2024-03-06	9.12	9.35	9.05	9.24	8.88	qfq	4,611,063	42,525,955	0.33%
2024-03-05	9.37	9.38	9.16	9.21	8.85	qfq	4,975,256	46,128,136	-2.13%
2024-03-04	9.51	9.59	9.20	9.41	9.05	qfq	6,610,227	61,939,236	-0.84%
2024-03-01	9.21	9.49	9.15	9.49	9.12	qfq	8,106,474	75,850,725	3.04%
2024-02-29	8.66	9.22	8.63	9.21	8.85	qfq	10,260,917	93,011,036	6.23%
2024-02-28	9.50	9.80	8.65	8.67	8.34	qfq	12,355,178	114,456,377	-8.74%
2024-02-27	9.07	9.50	9.02	9.50	9.13	qfq	7,044,171	65,479,367	3.94%
2024-02-26	9.09	9.35	8.91	9.14	8.79	qfq	7,028,628	64,222,023	0.11%
2024-02-23	8.79	9.14	8.77	9.13	8.78	qfq	8,154,582	73,511,096	4.22%
2024-02-22	8.51	8.78	8.46	8.76	8.42	qfq	6,205,233	53,927,829	3.30%
2024-02-21	8.40	8.72	8.33	8.48	8.15	qfq	6,556,123	56,099,561	-0.12%
2024-02-20	8.38	8.52	8.19	8.49	8.16	qfq	5,099,522	42,677,830	1.07%
2024-02-19	8.20	8.62	8.15	8.40	8.08	qfq	11,591,503	97,538,699	5.13%
2024-02-08	7.11	8.04	7.06	7.99	7.68	qfq	10,720,643	81,138,397	12.54%
2024-02-07	7.15	7.46	6.95	7.10	6.83	qfq	9,629,606	69,449,168	-1.66%
2024-02-06	6.90	7.43	6.45	7.22	6.94	qfq	12,999,313	89,551,744	3.59%
2024-02-05	7.80	7.85	6.79	6.97	6.70	qfq	10,668,085	76,144,423	-10.87%
2024-02-02	8.38	8.57	7.51	7.82	7.52	qfq	7,912,130	63,638,307	-5.90%
2024-02-01	8.41	8.56	8.11	8.31	7.99	qfq	6,676,510	55,613,860	-1.31%
2024-01-31	8.95	8.99	8.37	8.42	8.09	qfq	7,078,398	60,924,617	-5.82%
2024-01-30	9.35	9.35	8.92	8.94	8.59	qfq	5,108,860	46,577,848	-4.49%
2024-01-29	9.79	9.83	9.32	9.36	9.00	qfq	4,665,860	44,246,039	-3.60%
2024-01-26	9.88	10.06	9.69	9.71	9.34	qfq	5,613,998	55,456,111	-1.72%
2024-01-25	9.44	9.92	9.36	9.88	9.50	qfq	6,629,390	64,358,278	4.33%
2024-01-24	9.36	9.55	9.02	9.47	9.10	qfq	6,116,506	56,956,359	1.28%
2024-01-23	9.27	9.52	9.14	9.35	8.99	qfq	6,084,550	56,729,020	0.65%
2024-01-22	10.00	10.06	9.21	9.29	8.93	qfq	6,946,108	66,970,450	-7.19%
2024-01-19	10.22	10.24	9.97	10.01	9.62	qfq	4,257,483	42,951,791	-1.77%
2024-01-18	10.20	10.22	9.81	10.19	9.80	qfq	6,188,810	61,975,682	0.30%
2024-01-17	10.37	10.50	10.16	10.16	9.77	qfq	3,182,950	32,875,598	-2.68%
2024-01-16	10.61	10.64	10.29	10.44	10.04	qfq	5,050,440	52,620,364	-1.60%
2024-01-15	10.62	10.68	10.50	10.61	10.20	qfq	3,647,221	38,637,866	0.09%
2024-01-12	10.73	10.78	10.60	10.60	10.19	qfq	4,638,263	49,505,465	-1.76%
2024-01-11	10.69	10.88	10.60	10.79	10.37	qfq	7,196,328	77,263,754	0.94%
2024-01-10	10.91	10.96	10.65	10.69	10.28	qfq	4,475,675	48,228,050	-2.29%
2024-01-09	10.91	11.05	10.77	10.94	10.52	qfq	5,841,640	63,807,038	0.74%
2024-01-08	11.52	11.52	10.85	10.86	10.44	qfq	8,079,095	89,557,718	-5.73%
2024-01-05	11.85	11.90	11.47	11.52	11.08	qfq	5,212,323	60,796,649	-3.27%
2024-01-04	11.88	11.92	11.74	11.91	11.45	qfq	4,499,367	53,258,683	0.25%
2024-01-03	11.86	11.92	11.70	11.88	11.42	qfq	5,147,558	60,867,470	-0.25%
2024-01-02	12.05	12.05	11.85	11.91	11.45	qfq	5,215,440	62,371,079	-0.83%
2023-12-29	11.75	12.03	11.69	12.01	11.55	qfq	7,603,321	90,737,126	2.39%
2023-12-28	11.49	11.82	11.35	11.73	11.28	qfq	7,331,650	85,560,025	2.09%
2023-12-27	11.30	11.58	11.26	11.49	11.05	qfq	4,669,600	53,529,282	1.32%
2023-12-26	11.63	11.63	11.21	11.34	10.90	qfq	5,330,396	60,482,621	-2.74%
2023-12-25	11.45	11.78	11.42	11.66	11.21	qfq	6,006,996	69,680,533	1.57%
2023-12-22	11.49	11.82	11.44	11.48	11.04	qfq	10,658,280	124,193,528	-0.09%
2023-12-21	11.25	11.52	11.01	11.49	11.05	qfq	6,217,389	70,150,300	2.32%
2023-12-20	11.38	11.44	11.23	11.23	10.80	qfq	5,312,550	60,178,537	-1.06%
2023-12-19	11.30	11.37	11.17	11.35	10.91	qfq	6,741,130	75,939,430	0.44%
2023-12-18	11.39	11.55	11.23	11.30	10.86	qfq	6,881,229	78,335,039	-1.40%
2023-12-15	11.77	11.81	11.41	11.46	11.02	qfq	7,493,840	86,423,668	-2.30%
2023-12-14	11.96	12.09	11.71	11.73	11.28	qfq	8,890,140	105,594,475	-1.51%
2023-12-13	12.25	12.25	11.90	11.91	11.45	qfq	12,982,800	156,228,649	-3.33%
2023-12-12	12.05	12.38	11.96	12.32	11.84	qfq	16,135,130	196,700,358	2.24%
2023-12-11	11.85	12.05	11.57	12.05	11.58	qfq	10,135,881	120,089,823	0.67%
2023-12-08	11.97	12.15	11.80	11.97	11.51	qfq	10,765,220	129,025,305	0.17%
2023-12-07	11.75	12.04	11.69	11.95	11.49	qfq	10,985,500	131,174,661	1.70%
2023-12-06	11.78	11.87	11.59	11.75	11.30	qfq	7,262,540	85,446,907	0.17%
2023-12-05	11.78	12.00	11.59	11.73	11.28	qfq	10,405,750	122,590,010	-1.18%
2023-12-04	12.06	12.13	11.85	11.87	11.41	qfq	9,126,231	109,031,832	-1.49%
2023-12-01	11.91	12.07	11.75	12.05	11.58	qfq	10,485,716	125,058,089	1.95%
2023-11-30	11.94	11.99	11.64	11.82	11.36	qfq	14,540,950	171,830,310	-2.64%
2023-11-29	11.90	12.15	11.86	12.14	11.67	qfq	13,523,614	162,447,648	1.76%
2023-11-28	11.89	12.01	11.76	11.93	11.47	qfq	10,630,438	126,354,585	-0.42%
2023-11-27	11.55	12.14	11.51	11.98	11.52	qfq	13,499,119	160,749,871	3.72%
2023-11-24	11.88	11.93	11.54	11.55	11.10	qfq	4,985,546	58,029,477	-2.20%
2023-11-23	11.51	11.84	11.46	11.81	11.35	qfq	5,275,940	61,797,787	2.34%
2023-11-22	11.75	11.84	11.52	11.54	11.09	qfq	4,982,830	58,099,134	-1.79%
2023-11-21	11.98	12.06	11.72	11.75	11.30	qfq	7,397,287	87,643,965	-2.08%
2023-11-20	12.00	12.06	11.92	12.00	11.54	qfq	4,866,744	58,309,575	0.00%
2023-11-17	11.89	12.04	11.86	12.00	11.54	qfq	4,575,330	54,670,293	0.42%
2023-11-16	11.96	12.07	11.88	11.95	11.49	qfq	5,568,300	66,622,815	-0.25%
2023-11-15	12.10	12.15	11.87	11.98	11.52	qfq	6,391,424	76,523,713	-0.17%
2023-11-14	11.91	12.05	11.84	12.00	11.54	qfq	6,602,544	78,952,271	0.84%
2023-11-13	11.72	11.94	11.71	11.90	11.44	qfq	6,836,095	81,199,431	1.62%
2023-11-10	11.63	11.83	11.60	11.71	11.26	qfq	5,009,730	58,725,501	0.17%
2023-11-09	11.78	11.88	11.63	11.69	11.24	qfq	6,201,160	72,750,455	-0.51%
2023-11-08	11.80	11.85	11.63	11.75	11.30	qfq	7,362,685	86,532,624	-0.84%
2023-11-07	11.74	11.87	11.65	11.85	11.39	qfq	7,052,658	82,921,461	0.94%
2023-11-06	11.58	11.79	11.52	11.74	11.29	qfq	7,612,120	88,920,583	1.91%
2023-11-03	11.23	11.64	11.21	11.52	11.08	qfq	8,355,130	96,251,134	2.58%
2023-11-02	11.40	11.49	11.23	11.23	10.80	qfq	5,767,200	65,312,483	-1.14%
2023-11-01	11.48	11.58	11.32	11.36	10.92	qfq	6,972,470	79,610,716	-1.05%
2023-10-31	11.52	11.63	11.33	11.48	11.04	qfq	9,353,070	106,969,780	-0.95%
2023-10-30	11.02	11.61	10.97	11.59	11.14	qfq	13,483,970	152,933,188	4.13%
2023-10-27	11.40	11.42	10.93	11.13	10.70	qfq	12,701,440	141,303,657	-2.37%
2023-10-26	10.82	11.59	10.80	11.40	10.96	qfq	13,420,980	151,651,673	4.11%
2023-10-25	10.83	11.13	10.76	10.95	10.53	qfq	6,868,390	75,444,197	1.30%
2023-10-24	10.79	11.04	10.54	10.81	10.39	qfq	8,212,854	88,710,146	0.09%
2023-10-23	10.91	11.10	10.73	10.80	10.38	qfq	6,480,150	70,599,483	-1.73%
2023-10-20	11.40	11.63	10.97	10.99	10.57	qfq	7,115,110	79,699,889	-4.02%
2023-10-19	11.47	11.71	11.42	11.45	11.01	qfq	6,378,380	73,796,826	-0.26%
2023-10-18	11.74	11.74	11.43	11.48	11.04	qfq	5,165,501	59,560,656	-2.55%
2023-10-17	11.77	11.85	11.56	11.78	11.33	qfq	5,934,020	69,533,882	0.08%
2023-10-16	11.85	11.95	11.67	11.77	11.32	qfq	8,368,830	98,628,786	-1.34%
2023-10-13	11.70	12.13	11.52	11.93	11.47	qfq	11,519,100	137,613,277	1.36%
2023-10-12	11.73	11.87	11.62	11.77	11.32	qfq	6,996,300	82,236,640	0.68%
2023-10-11	11.61	11.85	11.50	11.69	11.24	qfq	8,372,054	97,833,609	0.34%
2023-10-10	11.46	11.70	11.46	11.65	11.20	qfq	7,599,860	88,289,286	1.57%
2023-10-09	11.37	11.50	11.30	11.47	11.03	qfq	5,908,180	67,580,211	0.61%
2023-09-28	11.03	11.45	11.03	11.40	10.96	qfq	8,128,500	92,067,281	3.83%
2023-09-27	11.15	11.20	10.98	10.98	10.56	qfq	6,131,018	67,688,653	-1.88%
2023-09-26	11.27	11.44	11.15	11.19	10.76	qfq	5,304,330	59,508,221	-1.06%
2023-09-25	11.41	11.46	11.26	11.31	10.87	qfq	5,877,610	66,624,569	-1.05%
2023-09-22	10.96	11.49	10.90	11.43	10.99	qfq	9,493,975	107,140,918	4.29%
2023-09-21	10.80	11.14	10.80	10.96	10.54	qfq	5,581,430	61,416,382	1.11%
2023-09-20	10.86	11.09	10.81	10.84	10.42	qfq	4,247,570	46,527,491	-0.64%
2023-09-19	11.07	11.12	10.84	10.91	10.49	qfq	6,512,360	71,282,517	-2.06%
2023-09-18	11.08	11.28	11.02	11.14	10.71	qfq	4,676,843	52,213,741	-0.36%
2023-09-15	11.52	11.53	11.09	11.18	10.75	qfq	8,859,715	99,212,475	-2.19%
2023-09-14	11.34	11.68	11.25	11.43	10.99	qfq	14,734,602	169,877,518	1.78%
2023-09-13	11.47	11.47	11.09	11.23	10.80	qfq	6,319,710	70,959,523	-2.35%
2023-09-12	11.48	11.65	11.45	11.50	11.06	qfq	6,299,670	72,666,869	0.52%
2023-09-11	11.39	11.50	11.28	11.44	11.00	qfq	6,443,150	73,498,827	0.70%
2023-09-08	11.03	11.44	10.98	11.36	10.92	qfq	6,598,870	74,440,042	1.97%
2023-09-07	11.26	11.32	11.09	11.14	10.71	qfq	6,368,710	71,275,254	-1.94%
2023-09-06	10.95	11.37	10.90	11.36	10.92	qfq	9,106,114	102,237,991	3.09%
2023-09-05	10.96	11.16	10.95	11.02	10.59	qfq	5,297,490	58,527,365	0.27%
2023-09-04	11.01	11.03	10.86	10.99	10.57	qfq	3,545,310	38,778,034	0.18%
2023-09-01	10.93	11.01	10.86	10.97	10.55	qfq	3,405,520	37,246,169	0.73%
2023-08-31	10.85	10.94	10.76	10.89	10.47	qfq	4,268,184	46,431,418	0.28%
2023-08-30	10.70	11.08	10.70	10.86	10.44	qfq	6,996,654	76,446,194	1.50%
2023-08-29	10.20	10.74	10.17	10.70	10.29	qfq	6,630,480	69,955,135	5.00%
2023-08-28	10.68	10.72	10.16	10.19	9.80	qfq	5,284,865	55,133,576	0.89%
2023-08-25	10.49	10.49	10.05	10.10	9.71	qfq	5,445,220	55,675,612	-3.99%
2023-08-24	10.57	10.73	10.50	10.52	10.11	qfq	3,400,940	36,059,992	-0.57%
2023-08-23	10.73	10.76	10.55	10.58	10.17	qfq	4,104,090	43,674,335	-2.04%
2023-08-22	10.50	10.87	10.48	10.80	10.38	qfq	5,872,825	62,487,523	2.96%
2023-08-21	10.51	10.70	10.48	10.49	10.08	qfq	2,623,275	27,766,745	-0.29%
2023-08-18	10.71	10.85	10.52	10.52	10.11	qfq	2,987,010	31,863,362	-1.87%
2023-08-17	10.50	10.76	10.39	10.72	10.31	qfq	3,584,999	38,057,989	2.10%
2023-08-16	10.70	10.74	10.49	10.50	10.09	qfq	3,729,625	39,491,447	-2.14%
2023-08-15	10.86	10.93	10.67	10.73	10.32	qfq	3,308,865	35,651,302	-1.38%
2023-08-14	10.68	10.90	10.65	10.88	10.46	qfq	3,819,050	41,098,169	0.65%
2023-08-11	11.20	11.20	10.80	10.81	10.39	qfq	6,250,337	68,437,259	-3.22%
2023-08-10	11.14	11.21	11.06	11.17	10.74	qfq	2,761,950	30,756,981	0.18%
2023-08-09	11.28	11.34	11.12	11.15	10.72	qfq	3,630,508	40,656,570	-1.59%
2023-08-08	11.29	11.37	11.25	11.33	10.89	qfq	3,511,438	39,729,462	0.44%
2023-08-07	11.33	11.42	11.25	11.28	10.84	qfq	4,378,230	49,604,351	-0.62%
2023-08-04	11.12	11.40	11.12	11.35	10.91	qfq	7,034,724	79,459,434	1.98%
2023-08-03	11.13	11.18	11.05	11.13	10.70	qfq	3,105,540	34,503,379	-0.36%
2023-08-02	11.10	11.25	11.10	11.17	10.74	qfq	3,549,420	39,645,683	0.45%
2023-08-01	11.22	11.23	11.09	11.12	10.69	qfq	4,988,648	55,583,163	-0.71%
2023-07-31	11.20	11.33	11.11	11.20	10.77	qfq	4,860,067	54,631,571	0.00%
2023-07-28	11.06	11.25	11.02	11.20	10.77	qfq	5,135,445	57,329,736	1.54%
2023-07-27	11.16	11.30	11.02	11.03	10.60	qfq	5,313,490	59,208,359	-0.90%
2023-07-26	11.46	11.49	11.13	11.13	10.70	qfq	7,795,792	87,393,644	-3.22%
2023-07-25	11.34	11.59	11.28	11.50	11.06	qfq	8,129,899	93,216,606	2.22%
2023-07-24	11.25	11.39	11.03	11.25	10.82	qfq	9,263,435	104,020,569	-3.60%
2023-07-21	11.50	11.72	11.46	11.67	11.22	qfq	9,201,238	106,718,592	0.69%
2023-07-20	11.81	11.91	11.51	11.59	11.14	qfq	9,839,990	114,458,728	-1.78%
2023-07-19	12.09	12.19	11.80	11.80	11.34	qfq	9,838,850	117,352,670	-2.48%
2023-07-18	12.34	12.43	12.06	12.10	11.63	qfq	9,199,623	112,249,082	-2.18%