SECURITY DETAIL · RAW DATA

科创信息300730.SZ

ASZSECNYSTOCK

最近收盘价11.092026-07-17

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）7,353,688

成交额（元）84,380,491

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	11.98	11.98	11.07	11.09	11.09	qfq	7,353,688	84,380,491	-7.43%
2026-07-16	11.97	12.20	11.71	11.98	11.98	qfq	3,517,850	42,179,789	0.08%
2026-07-15	12.09	12.34	11.95	11.97	11.97	qfq	3,897,330	47,286,152	-0.83%
2026-07-14	12.20	12.40	11.69	12.07	12.07	qfq	5,566,075	66,333,799	-1.71%
2026-07-13	12.94	12.96	12.20	12.28	12.28	qfq	5,981,825	74,070,824	-3.99%
2026-07-10	12.76	13.08	12.54	12.79	12.79	qfq	5,732,125	73,847,734	-0.16%
2026-07-09	12.82	12.90	12.34	12.81	12.81	qfq	5,925,567	74,753,412	0.95%
2026-07-08	13.01	13.08	12.38	12.69	12.69	qfq	7,121,815	89,924,582	-2.91%
2026-07-07	12.85	13.70	12.85	13.07	13.07	qfq	8,884,762	117,401,705	1.16%
2026-07-06	13.30	13.48	12.80	12.92	12.92	qfq	6,172,258	80,302,221	-3.00%
2026-07-03	13.62	13.80	13.28	13.32	13.32	qfq	6,738,048	90,745,082	-2.27%
2026-07-02	14.01	14.38	13.59	13.63	13.63	qfq	8,367,050	116,647,853	-3.54%
2026-07-01	13.80	15.12	13.80	14.13	14.13	qfq	11,086,315	159,056,326	2.47%
2026-06-30	13.29	13.90	12.95	13.79	13.79	qfq	8,292,150	112,981,730	4.63%
2026-06-29	13.29	13.69	12.93	13.18	13.18	qfq	8,293,783	110,130,452	-1.49%
2026-06-26	13.42	14.06	13.27	13.38	13.38	qfq	9,353,233	127,045,956	-1.25%
2026-06-25	14.32	14.51	13.52	13.55	13.55	qfq	10,386,750	142,650,058	-5.31%
2026-06-24	14.21	14.60	13.90	14.31	14.31	qfq	9,120,750	129,305,983	-0.07%
2026-06-23	14.26	15.32	14.19	14.32	14.32	qfq	13,252,275	195,162,226	-0.07%
2026-06-22	14.18	14.58	13.60	14.33	14.33	qfq	15,411,348	216,492,930	0.28%
2026-06-18	12.51	14.56	12.49	14.29	14.29	qfq	23,495,934	324,017,751	12.96%
2026-06-17	13.12	13.12	12.46	12.65	12.65	qfq	10,086,150	128,247,343	-3.88%
2026-06-16	13.02	13.33	12.60	13.16	13.16	qfq	9,544,280	124,415,692	0.15%
2026-06-15	13.36	13.55	12.94	13.14	13.14	qfq	9,031,552	119,199,812	-1.20%
2026-06-12	13.99	14.12	13.27	13.30	13.30	qfq	8,284,100	113,293,607	-3.06%
2026-06-11	14.19	14.23	13.55	13.72	13.72	qfq	8,938,900	123,151,913	-3.85%
2026-06-10	14.40	14.67	13.90	14.27	14.27	qfq	9,539,000	136,199,014	-1.92%
2026-06-09	13.82	14.80	13.69	14.55	14.55	qfq	13,274,400	190,564,137	7.06%
2026-06-08	13.60	14.37	13.12	13.59	13.59	qfq	11,006,650	151,805,564	-3.62%
2026-06-05	14.53	14.76	14.02	14.10	14.10	qfq	9,857,600	140,139,410	-2.96%
2026-06-04	14.33	14.87	14.27	14.53	14.53	qfq	9,462,800	137,252,640	-0.27%
2026-06-03	14.46	15.04	14.24	14.57	14.57	qfq	11,419,500	167,126,675	0.00%
2026-06-02	15.30	15.42	14.30	14.57	14.57	qfq	12,239,900	179,133,722	-4.21%
2026-06-01	14.98	15.50	14.80	15.21	15.21	qfq	11,757,400	178,963,780	2.91%
2026-05-29	15.39	15.50	14.68	14.78	14.78	qfq	11,674,700	175,269,213	-3.52%
2026-05-28	15.44	15.71	14.88	15.32	15.32	qfq	12,971,450	197,773,473	0.13%
2026-05-27	15.94	15.98	15.16	15.30	15.30	qfq	12,624,800	194,768,092	-4.38%
2026-05-26	16.30	16.70	15.77	16.00	16.00	qfq	13,621,700	219,891,419	-2.44%
2026-05-25	16.75	16.89	16.20	16.40	16.40	qfq	15,821,025	259,765,965	-2.03%
2026-05-22	15.96	17.13	15.82	16.74	16.74	qfq	25,068,787	412,519,164	6.83%
2026-05-21	16.54	16.69	15.63	15.67	15.67	qfq	17,316,676	280,301,332	-3.57%
2026-05-20	16.50	17.49	16.17	16.25	16.25	qfq	26,205,137	434,252,964	-0.55%
2026-05-19	15.25	16.35	15.07	16.34	16.34	qfq	26,499,798	426,934,382	6.10%
2026-05-18	14.01	15.80	13.89	15.40	15.40	qfq	34,631,629	521,984,716	8.07%
2026-05-15	16.04	16.14	14.10	14.25	14.25	qfq	40,861,334	592,635,037	-13.27%
2026-05-14	16.51	16.93	16.11	16.43	16.43	qfq	22,143,975	364,799,318	-0.67%
2026-05-13	15.21	16.62	15.10	16.54	16.54	qfq	32,771,378	522,617,728	9.68%
2026-05-12	15.70	15.80	14.94	15.08	15.08	qfq	20,137,189	305,970,272	-3.89%
2026-05-11	13.85	15.82	13.84	15.69	15.69	qfq	37,488,225	560,510,867	15.62%
2026-05-08	13.38	13.78	13.34	13.57	13.57	qfq	7,712,300	104,743,511	1.50%
2026-05-07	13.30	13.39	13.20	13.37	13.37	qfq	6,591,990	87,737,974	0.30%
2026-05-06	13.45	13.75	13.21	13.33	13.33	qfq	9,556,600	128,112,815	-0.89%
2026-04-30	13.35	13.48	13.18	13.45	13.45	qfq	3,941,875	52,703,057	0.82%
2026-04-29	13.20	13.54	13.20	13.34	13.34	qfq	4,847,837	65,090,718	0.00%
2026-04-28	13.60	13.67	13.23	13.34	13.34	qfq	5,409,567	72,465,915	-2.49%
2026-04-27	13.20	13.69	13.05	13.68	13.68	qfq	7,557,244	101,923,067	3.25%
2026-04-24	13.33	13.42	12.93	13.25	13.25	qfq	6,519,300	85,688,278	-1.49%
2026-04-23	13.91	14.05	13.45	13.45	13.45	qfq	6,035,850	82,362,261	-3.24%
2026-04-22	13.73	13.98	13.52	13.90	13.90	qfq	5,739,400	78,985,292	0.36%
2026-04-21	14.22	14.26	13.77	13.85	13.85	qfq	7,205,350	100,305,784	-2.88%
2026-04-20	14.40	14.46	14.19	14.26	14.26	qfq	7,048,045	100,860,058	-1.04%
2026-04-17	14.78	14.91	14.36	14.41	14.41	qfq	11,777,100	171,142,646	-3.22%
2026-04-16	15.05	15.28	14.75	14.89	14.89	qfq	11,589,400	172,925,836	-1.52%
2026-04-15	14.97	15.35	14.74	15.12	15.12	qfq	12,808,855	192,742,400	1.00%
2026-04-14	14.98	15.22	14.80	14.97	14.97	qfq	10,479,900	156,978,081	1.08%
2026-04-13	14.60	15.15	14.45	14.81	14.81	qfq	9,885,148	146,704,855	1.16%
2026-04-10	14.66	14.99	14.54	14.64	14.64	qfq	10,412,550	153,227,055	-0.20%
2026-04-09	14.55	14.97	14.52	14.67	14.67	qfq	12,274,848	179,941,867	-0.74%
2026-04-08	14.31	14.90	14.31	14.78	14.78	qfq	17,436,450	256,071,798	4.60%
2026-04-07	13.80	14.25	13.80	14.13	14.13	qfq	12,502,020	176,072,679	1.29%
2026-04-03	14.26	14.26	13.38	13.95	13.95	qfq	19,384,226	266,941,258	-1.41%
2026-04-02	13.71	14.48	13.54	14.15	14.15	qfq	27,373,953	387,338,041	5.05%
2026-04-01	14.19	14.27	13.35	13.47	13.47	qfq	15,562,500	211,730,243	-3.30%
2026-03-31	13.95	14.37	13.73	13.93	13.93	qfq	17,440,505	246,220,709	-0.43%
2026-03-30	14.11	14.22	13.63	13.99	13.99	qfq	23,394,050	324,734,541	1.60%
2026-03-27	12.93	14.30	12.82	13.77	13.77	qfq	30,340,634	419,781,349	6.91%
2026-03-26	13.45	14.00	12.84	12.88	12.88	qfq	12,776,050	169,578,657	-5.01%
2026-03-25	12.92	13.56	12.81	13.56	13.56	qfq	9,857,615	129,805,986	5.12%
2026-03-24	12.67	12.98	12.36	12.90	12.90	qfq	9,232,550	117,060,455	4.03%
2026-03-23	12.67	13.03	12.26	12.40	12.40	qfq	11,539,600	146,276,229	-3.88%
2026-03-20	13.53	13.56	12.88	12.90	12.90	qfq	10,941,160	143,803,546	-3.80%
2026-03-19	13.47	13.89	13.35	13.41	13.41	qfq	14,516,915	197,292,674	-1.18%
2026-03-18	12.69	13.65	12.61	13.57	13.57	qfq	19,147,780	254,414,125	8.21%
2026-03-17	13.01	13.04	12.52	12.54	12.54	qfq	4,567,497	58,352,130	-3.09%
2026-03-16	12.74	13.00	12.69	12.94	12.94	qfq	5,135,212	66,139,823	1.65%
2026-03-13	13.02	13.10	12.71	12.73	12.73	qfq	5,477,522	70,446,595	-2.82%
2026-03-12	13.23	13.45	13.06	13.10	13.10	qfq	5,179,100	68,427,280	-1.06%
2026-03-11	13.44	13.46	13.19	13.24	13.24	qfq	5,567,100	74,021,863	-1.27%
2026-03-10	13.22	13.50	13.19	13.41	13.41	qfq	6,597,700	88,016,707	2.37%
2026-03-09	12.73	13.17	12.61	13.10	13.10	qfq	6,652,000	85,786,574	1.39%
2026-03-06	12.56	12.92	12.56	12.92	12.92	qfq	5,004,350	63,881,515	2.05%
2026-03-05	12.53	12.81	12.46	12.66	12.66	qfq	6,954,360	88,145,957	2.84%
2026-03-04	12.33	12.56	12.21	12.31	12.31	qfq	6,324,925	78,295,509	-0.97%
2026-03-03	13.16	13.29	12.41	12.43	12.43	qfq	7,441,000	95,368,329	-5.04%
2026-03-02	13.59	13.61	13.05	13.09	13.09	qfq	10,249,830	135,971,455	-5.49%
2026-02-27	13.56	13.87	13.55	13.85	13.85	qfq	7,083,200	97,455,776	1.91%
2026-02-26	13.60	13.68	13.49	13.59	13.59	qfq	4,829,500	65,505,690	0.22%
2026-02-25	13.41	13.66	13.41	13.56	13.56	qfq	4,731,850	64,208,193	0.44%
2026-02-24	13.77	13.86	13.40	13.50	13.50	qfq	5,830,500	78,912,139	-0.44%
2026-02-13	13.51	13.75	13.51	13.56	13.56	qfq	5,614,400	76,590,157	0.30%
2026-02-12	13.65	13.87	13.37	13.52	13.52	qfq	5,859,960	79,523,707	-0.95%
2026-02-11	13.65	13.86	13.50	13.65	13.65	qfq	7,055,960	96,463,117	0.22%
2026-02-10	13.65	13.73	13.50	13.62	13.62	qfq	8,018,467	109,197,550	-0.15%
2026-02-09	12.98	13.76	12.98	13.64	13.64	qfq	15,244,750	205,120,648	6.90%
2026-02-06	12.78	12.94	12.65	12.76	12.76	qfq	5,215,222	66,877,612	0.00%
2026-02-05	12.66	13.04	12.63	12.76	12.76	qfq	5,120,375	65,832,711	-0.23%
2026-02-04	12.89	12.95	12.67	12.79	12.79	qfq	5,642,925	72,251,648	-0.93%
2026-02-03	12.85	12.92	12.70	12.91	12.91	qfq	6,409,261	82,300,752	1.97%
2026-02-02	12.92	13.16	12.60	12.66	12.66	qfq	8,378,019	108,108,352	-2.99%
2026-01-30	13.29	13.35	12.98	13.05	13.05	qfq	7,541,200	98,874,938	-2.25%
2026-01-29	13.22	13.73	12.95	13.35	13.35	qfq	9,271,500	124,592,646	0.45%
2026-01-28	13.50	13.74	13.24	13.29	13.29	qfq	6,862,050	92,405,269	-1.70%
2026-01-27	13.50	13.62	13.07	13.52	13.52	qfq	7,565,325	100,747,738	-0.29%
2026-01-26	14.02	14.02	13.29	13.56	13.56	qfq	9,822,125	133,411,675	-3.28%
2026-01-23	13.74	14.03	13.61	14.02	14.02	qfq	8,712,250	121,076,555	1.96%
2026-01-22	13.66	13.89	13.60	13.75	13.75	qfq	6,454,950	88,757,356	0.29%
2026-01-21	13.46	13.79	13.30	13.71	13.71	qfq	6,852,930	93,123,263	1.26%
2026-01-20	13.85	14.09	13.38	13.54	13.54	qfq	9,031,964	123,227,638	-2.31%
2026-01-19	13.92	14.06	13.68	13.86	13.86	qfq	7,663,000	106,278,158	-1.21%
2026-01-16	14.35	14.44	13.75	14.03	14.03	qfq	14,087,805	197,599,772	-2.43%
2026-01-15	15.04	15.04	14.31	14.38	14.38	qfq	15,456,650	224,870,381	-5.21%
2026-01-14	14.60	15.40	14.50	15.17	15.17	qfq	24,262,853	363,904,509	4.84%
2026-01-13	15.14	15.18	14.38	14.47	14.47	qfq	17,923,300	264,278,637	-2.82%
2026-01-12	14.17	14.94	14.17	14.89	14.89	qfq	19,387,456	283,255,808	5.08%
2026-01-09	13.73	14.17	13.73	14.17	14.17	qfq	13,430,250	188,260,247	2.31%
2026-01-08	13.35	13.85	13.35	13.85	13.85	qfq	12,832,240	176,183,460	2.82%
2026-01-07	13.97	13.97	13.42	13.47	13.47	qfq	10,472,200	142,329,141	-2.67%
2026-01-06	13.68	13.92	13.65	13.84	13.84	qfq	14,060,951	193,786,609	1.62%
2026-01-05	13.38	13.68	13.20	13.62	13.62	qfq	10,312,402	139,180,599	1.79%
2025-12-31	13.25	13.52	13.15	13.38	13.38	qfq	8,098,652	107,901,648	0.68%
2025-12-30	13.52	13.68	13.28	13.29	13.29	qfq	10,906,548	146,681,703	-1.63%
2025-12-29	13.45	13.55	13.33	13.51	13.51	qfq	10,781,630	145,076,178	0.30%
2025-12-26	13.47	13.95	13.32	13.47	13.47	qfq	16,881,795	229,119,062	0.30%
2025-12-25	13.85	14.15	13.41	13.43	13.43	qfq	24,756,080	338,443,408	-2.18%
2025-12-24	13.12	14.80	13.12	13.73	13.73	qfq	35,118,276	489,907,172	9.84%
2025-12-23	12.81	12.81	12.43	12.50	12.50	qfq	7,607,012	95,273,803	-2.19%
2025-12-22	12.94	12.94	12.71	12.78	12.78	qfq	7,131,300	91,325,520	-0.23%
2025-12-19	12.69	12.87	12.64	12.81	12.81	qfq	5,513,750	70,476,767	0.39%
2025-12-18	12.48	12.93	12.46	12.76	12.76	qfq	7,268,900	92,963,796	1.19%
2025-12-17	12.41	12.65	12.23	12.61	12.61	qfq	7,455,885	92,755,968	0.88%
2025-12-16	12.79	12.79	12.38	12.50	12.50	qfq	5,611,100	70,348,448	-1.26%
2025-12-15	12.44	12.82	12.40	12.66	12.66	qfq	5,913,600	74,763,500	1.69%
2025-12-12	12.55	12.77	12.41	12.45	12.45	qfq	5,945,525	74,875,828	-0.80%
2025-12-11	12.73	12.79	12.55	12.55	12.55	qfq	4,974,450	62,828,405	-1.88%
2025-12-10	12.81	12.92	12.68	12.79	12.79	qfq	5,625,725	71,882,893	-0.62%
2025-12-09	12.97	13.04	12.84	12.87	12.87	qfq	5,298,640	68,412,217	-1.30%
2025-12-08	12.83	13.11	12.75	13.04	13.04	qfq	8,250,450	107,425,984	2.44%
2025-12-05	12.50	12.76	12.21	12.73	12.73	qfq	7,869,566	98,408,284	3.33%
2025-12-04	12.74	12.74	12.20	12.32	12.32	qfq	10,142,655	125,241,534	-2.22%
2025-12-03	13.25	13.33	12.51	12.60	12.60	qfq	13,424,350	170,853,353	-5.19%
2025-12-02	13.55	13.58	13.18	13.29	13.29	qfq	8,203,322	109,174,950	-2.14%
2025-12-01	13.70	13.83	13.52	13.58	13.58	qfq	8,568,554	117,018,109	-1.16%
2025-11-28	13.68	13.89	13.52	13.74	13.74	qfq	6,641,975	90,772,800	0.44%
2025-11-27	13.72	13.88	13.61	13.68	13.68	qfq	7,283,750	99,976,671	-0.29%
2025-11-26	14.21	14.33	13.66	13.72	13.72	qfq	10,146,016	141,608,975	-3.72%
2025-11-25	14.06	14.46	14.01	14.25	14.25	qfq	9,100,025	129,834,743	1.42%
2025-11-24	13.46	14.14	13.29	14.05	14.05	qfq	12,872,075	177,550,392	4.23%
2025-11-21	13.63	14.04	13.48	13.48	13.48	qfq	13,751,523	188,103,435	-2.32%
2025-11-20	14.30	14.43	13.80	13.80	13.80	qfq	20,820,280	292,302,125	-4.37%
2025-11-19	14.00	14.77	13.68	14.43	14.43	qfq	33,497,952	472,241,140	0.14%
2025-11-18	14.41	14.95	14.41	14.41	14.41	qfq	13,503,451	194,957,413	-19.99%
2025-11-17	17.69	18.05	17.30	18.01	18.01	qfq	7,899,766	140,681,798	2.45%
2025-11-14	17.70	17.98	17.58	17.58	17.58	qfq	6,237,000	110,685,198	-1.73%
2025-11-13	18.12	18.20	17.71	17.89	17.89	qfq	8,841,629	157,690,655	-1.11%
2025-11-12	17.58	18.38	17.46	18.09	18.09	qfq	10,811,575	194,466,143	2.73%
2025-11-11	18.11	18.43	17.61	17.61	17.61	qfq	10,941,472	196,744,637	-3.67%
2025-11-10	17.98	18.48	17.68	18.28	18.28	qfq	10,113,630	183,986,680	1.73%
2025-11-07	18.68	18.68	17.95	17.97	17.97	qfq	16,684,147	303,806,572	-4.92%
2025-11-06	19.21	19.22	18.66	18.90	18.90	qfq	21,331,601	403,984,876	-3.08%
2025-11-05	18.30	19.50	18.05	19.50	19.50	qfq	32,287,858	610,747,201	4.73%
2025-11-04	17.72	18.68	17.56	18.62	18.62	qfq	28,911,998	532,185,831	4.08%
2025-11-03	17.50	17.95	17.30	17.89	17.89	qfq	16,377,600	291,024,282	2.23%
2025-10-31	17.50	17.70	17.23	17.50	17.50	qfq	13,488,451	236,009,137	-0.46%
2025-10-30	17.00	17.92	16.76	17.58	17.58	qfq	23,905,133	417,488,205	3.41%
2025-10-29	17.02	17.16	16.83	17.00	17.00	qfq	6,465,859	109,683,113	-0.18%
2025-10-28	16.92	17.26	16.82	17.03	17.03	qfq	6,604,000	113,025,024	-0.29%
2025-10-27	17.26	17.29	16.87	17.08	17.08	qfq	7,011,500	119,443,829	-0.06%
2025-10-24	17.22	17.40	17.03	17.09	17.09	qfq	9,766,265	167,651,410	-1.50%
2025-10-23	16.79	17.43	16.61	17.35	17.35	qfq	12,897,465	219,717,618	3.40%
2025-10-22	16.98	17.05	16.72	16.78	16.78	qfq	4,726,272	79,715,818	-1.58%
2025-10-21	16.58	17.05	16.40	17.05	17.05	qfq	8,120,500	136,811,918	3.52%
2025-10-20	16.40	16.70	16.37	16.47	16.47	qfq	4,454,011	73,536,910	1.60%
2025-10-17	16.79	16.83	16.21	16.21	16.21	qfq	6,257,683	103,084,063	-3.11%
2025-10-16	16.99	17.14	16.66	16.73	16.73	qfq	6,031,950	101,502,295	-1.99%
2025-10-15	16.58	17.22	16.52	17.07	17.07	qfq	8,228,147	139,726,276	2.96%
2025-10-14	17.13	17.28	16.50	16.58	16.58	qfq	7,603,800	128,662,852	-2.47%
2025-10-13	15.99	17.15	15.87	17.00	17.00	qfq	8,330,175	139,303,341	0.00%
2025-10-10	17.39	17.47	16.90	17.00	17.00	qfq	8,888,611	152,396,544	-2.80%
2025-10-09	17.79	17.79	17.37	17.49	17.49	qfq	7,792,303	136,859,873	-0.06%
2025-09-30	17.70	17.98	17.47	17.50	17.50	qfq	7,157,306	126,486,003	-0.57%
2025-09-29	17.42	17.78	17.12	17.60	17.60	qfq	8,515,719	148,834,505	1.38%
2025-09-26	17.80	18.00	17.32	17.36	17.36	qfq	9,217,646	161,889,008	-3.39%
2025-09-25	18.05	18.45	17.97	17.97	17.97	qfq	8,694,450	158,119,135	-0.99%
2025-09-24	17.78	18.15	17.51	18.15	18.15	qfq	8,863,925	159,344,225	1.85%
2025-09-23	18.42	18.51	17.36	17.82	17.82	qfq	14,414,700	256,776,839	-4.09%
2025-09-22	18.25	18.69	18.12	18.58	18.58	qfq	10,633,900	195,517,446	1.98%
2025-09-19	18.35	18.67	18.12	18.22	18.22	qfq	11,717,050	214,931,847	-1.46%
2025-09-18	19.30	19.39	18.32	18.49	18.49	qfq	22,276,290	421,636,174	-5.42%
2025-09-17	19.10	19.61	18.80	19.55	19.55	qfq	21,021,275	406,051,076	1.72%
2025-09-16	18.99	19.25	18.62	19.22	19.22	qfq	15,618,816	296,567,590	1.80%
2025-09-15	19.03	19.29	18.81	18.88	18.88	qfq	17,278,850	327,409,895	-2.68%
2025-09-12	19.26	20.30	19.08	19.40	19.40	qfq	30,160,646	594,177,666	0.67%
2025-09-11	18.25	19.46	17.83	19.27	19.27	qfq	26,645,519	499,952,422	5.70%
2025-09-10	18.10	18.31	17.97	18.23	18.23	qfq	10,058,698	182,716,570	-0.16%
2025-09-09	19.00	19.00	18.02	18.26	18.26	qfq	16,166,201	297,076,042	-3.74%
2025-09-08	18.63	19.42	18.58	18.97	18.97	qfq	20,130,883	381,834,773	0.96%
2025-09-05	18.61	18.88	18.01	18.79	18.79	qfq	15,587,965	287,533,514	0.91%
2025-09-04	18.79	19.20	18.15	18.62	18.62	qfq	19,285,383	361,095,910	0.32%
2025-09-03	19.30	19.42	18.50	18.56	18.56	qfq	15,743,550	297,508,744	-3.43%
2025-09-02	20.37	20.37	19.11	19.22	19.22	qfq	26,150,530	509,067,015	-5.69%
2025-09-01	20.10	20.58	20.02	20.38	20.38	qfq	23,458,502	476,664,986	1.95%
2025-08-29	20.39	20.60	19.88	19.99	19.99	qfq	24,955,780	502,429,910	-1.96%
2025-08-28	20.60	20.87	19.79	20.39	20.39	qfq	32,723,066	663,294,806	-1.73%
2025-08-27	22.00	22.01	20.69	20.75	20.75	qfq	41,658,237	886,777,390	-6.66%
2025-08-26	22.09	22.87	21.60	22.23	22.23	qfq	47,220,197	1,050,863,498	-0.67%
2025-08-25	23.24	24.55	22.05	22.38	22.38	qfq	74,605,572	1,703,103,358	-5.65%
2025-08-22	20.17	25.66	20.17	23.72	23.72	qfq	87,713,675	2,013,440,485	9.56%
2025-08-21	19.73	22.96	19.70	21.65	21.65	qfq	92,543,642	1,974,708,631	13.17%
2025-08-20	19.80	19.89	18.38	19.13	19.13	qfq	58,441,265	1,106,038,428	-4.92%
2025-08-19	20.14	22.27	19.85	20.12	20.12	qfq	83,577,923	1,740,293,682	-5.32%
2025-08-18	18.55	21.25	18.30	21.25	21.25	qfq	99,703,380	1,953,719,691	19.99%
2025-08-15	15.32	17.71	14.96	17.71	17.71	qfq	67,454,544	1,147,064,386	19.99%
2025-08-14	14.78	15.65	14.70	14.76	14.76	qfq	26,081,330	394,307,782	0.75%
2025-08-13	14.79	14.86	14.57	14.65	14.65	qfq	10,281,362	151,162,475	-1.21%
2025-08-12	14.94	15.00	14.64	14.83	14.83	qfq	10,315,132	152,426,986	-1.13%
2025-08-11	14.94	15.11	14.88	15.00	15.00	qfq	10,471,800	157,178,465	0.40%
2025-08-08	15.46	15.47	14.84	14.94	14.94	qfq	14,507,200	217,903,269	-3.36%
2025-08-07	15.47	15.70	15.28	15.46	15.46	qfq	17,109,862	264,117,856	-0.96%
2025-08-06	14.80	15.81	14.63	15.61	15.61	qfq	29,537,512	456,508,615	4.41%
2025-08-05	14.52	15.03	14.50	14.95	14.95	qfq	17,773,850	263,300,714	2.61%
2025-08-04	14.37	14.58	14.34	14.57	14.57	qfq	6,885,700	99,827,432	0.21%
2025-08-01	14.36	14.55	14.15	14.54	14.54	qfq	9,030,950	130,087,195	1.61%
2025-07-31	14.41	14.68	14.24	14.31	14.31	qfq	8,819,630	127,600,852	-0.63%
2025-07-30	14.83	14.83	14.22	14.40	14.40	qfq	12,935,900	187,236,156	-2.70%
2025-07-29	14.86	14.97	14.54	14.80	14.80	qfq	14,129,550	207,276,682	-1.14%
2025-07-28	14.91	15.03	14.83	14.97	14.97	qfq	11,487,000	171,336,904	-0.40%
2025-07-25	15.16	15.28	14.80	15.03	15.03	qfq	18,822,300	282,955,370	-1.96%
2025-07-24	15.27	15.52	15.15	15.33	15.33	qfq	23,853,600	365,462,968	-0.78%
2025-07-23	16.03	16.49	15.41	15.45	15.45	qfq	37,429,900	592,577,028	-6.02%
2025-07-22	15.50	17.15	15.37	16.44	16.44	qfq	50,069,745	816,381,959	5.52%
2025-07-21	15.23	16.70	15.22	15.58	15.58	qfq	42,928,775	686,623,029	3.87%
2025-07-18	15.11	15.14	14.84	15.00	15.00	qfq	13,820,055	207,014,194	-0.73%
2025-07-17	14.48	15.45	14.46	15.11	15.11	qfq	24,431,962	368,250,369	3.92%
2025-07-16	14.82	14.88	14.50	14.54	14.54	qfq	11,682,875	171,374,298	-3.07%
2025-07-15	14.61	15.28	14.18	15.00	15.00	qfq	20,860,959	304,744,096	1.15%
2025-07-14	15.38	15.50	14.79	14.83	14.83	qfq	18,386,030	277,540,913	-0.34%
2025-07-11	14.49	14.93	14.44	14.88	14.88	qfq	16,155,100	237,820,368	2.90%
2025-07-10	14.61	14.78	14.36	14.46	14.46	qfq	14,896,459	216,517,812	-1.57%
2025-07-09	15.23	15.23	14.68	14.69	14.69	qfq	18,032,140	268,612,770	-2.97%
2025-07-08	15.01	15.23	14.84	15.14	15.14	qfq	17,383,000	261,711,130	-0.07%
2025-07-07	14.69	15.26	14.60	15.15	15.15	qfq	21,051,435	315,623,365	1.13%
2025-07-04	14.86	15.59	14.82	14.98	14.98	qfq	30,899,125	470,791,081	0.81%
2025-07-03	14.80	14.93	14.70	14.86	14.86	qfq	14,240,820	211,232,317	-0.54%
2025-07-02	15.05	15.20	14.76	14.94	14.94	qfq	17,994,820	268,684,353	-1.90%
2025-07-01	15.78	15.86	15.08	15.23	15.23	qfq	28,963,140	443,854,460	-3.67%
2025-06-30	15.88	16.12	15.52	15.81	15.81	qfq	36,771,270	580,629,218	0.06%
2025-06-27	16.30	17.10	15.72	15.80	15.80	qfq	62,748,921	1,018,010,605	-7.87%
2025-06-26	14.63	17.15	14.60	17.15	17.15	qfq	63,615,106	1,021,769,340	20.01%
2025-06-25	13.85	14.36	13.75	14.29	14.29	qfq	22,079,670	311,262,480	2.14%
2025-06-24	13.81	14.20	13.61	13.99	13.99	qfq	20,857,650	289,425,242	1.08%
2025-06-23	13.13	13.88	13.05	13.84	13.84	qfq	21,393,200	292,361,126	3.83%
2025-06-20	12.83	13.80	12.32	13.33	13.33	qfq	20,243,410	264,107,715	3.57%
2025-06-19	13.62	13.62	12.86	12.87	12.87	qfq	11,663,400	153,230,937	-5.02%
2025-06-18	13.40	13.68	13.31	13.55	13.55	qfq	12,138,050	164,489,207	0.74%
2025-06-17	13.45	13.58	13.26	13.45	13.45	qfq	9,664,794	129,776,980	0.00%
2025-06-16	12.67	13.47	12.67	13.45	13.45	qfq	15,895,313	210,760,172	5.91%
2025-06-13	13.06	13.17	12.66	12.70	12.70	qfq	8,172,371	104,989,439	-3.50%
2025-06-12	13.06	13.30	12.90	13.16	13.16	qfq	7,106,228	93,542,286	0.69%
2025-06-11	12.99	13.17	12.99	13.07	13.07	qfq	5,795,950	75,834,804	0.15%
2025-06-10	13.40	13.47	12.80	13.05	13.05	qfq	11,430,140	149,993,861	-3.12%
2025-06-09	13.23	13.69	13.06	13.47	13.47	qfq	14,370,248	192,056,016	1.81%
2025-06-06	13.40	13.66	13.10	13.23	13.23	qfq	12,256,218	163,362,578	-2.29%
2025-06-05	13.07	13.72	12.96	13.54	13.54	qfq	15,694,230	208,918,997	3.28%
2025-06-04	13.20	13.34	12.99	13.11	13.11	qfq	10,800,230	141,482,809	-1.43%
2025-06-03	13.70	13.72	13.23	13.30	13.30	qfq	11,765,210	157,463,101	0.00%
2025-05-30	13.52	13.70	13.21	13.30	13.30	qfq	16,415,940	219,810,239	-3.90%
2025-05-29	12.98	13.90	12.80	13.84	13.84	qfq	27,692,935	370,841,271	5.97%
2025-05-28	12.35	13.14	12.23	13.06	13.06	qfq	23,362,753	297,902,043	5.41%
2025-05-27	12.85	12.90	12.31	12.39	12.39	qfq	15,765,090	196,379,804	-2.82%
2025-05-26	11.96	13.68	11.96	12.75	12.75	qfq	25,765,715	332,394,011	7.32%
2025-05-23	12.16	12.40	11.88	11.88	11.88	qfq	6,169,360	74,573,057	-2.30%
2025-05-22	12.39	12.61	12.10	12.16	12.16	qfq	6,262,800	77,355,914	-1.86%
2025-05-21	12.52	12.55	12.21	12.39	12.39	qfq	5,563,400	68,878,634	-0.96%
2025-05-20	12.34	12.52	12.12	12.51	12.51	qfq	6,177,300	76,408,497	2.12%
2025-05-19	12.14	12.29	11.99	12.25	12.25	qfq	4,908,760	59,709,396	1.32%
2025-05-16	12.03	12.25	11.93	12.09	12.09	qfq	5,588,400	67,788,389	0.50%
2025-05-15	12.38	12.38	11.99	12.03	12.03	qfq	4,943,900	59,909,713	-2.59%
2025-05-14	12.29	12.45	12.12	12.35	12.35	qfq	5,871,190	72,135,018	0.49%
2025-05-13	12.50	12.58	12.21	12.29	12.29	qfq	4,992,550	61,817,557	-0.73%
2025-05-12	12.40	12.45	12.27	12.38	12.38	qfq	5,226,175	64,590,810	1.06%
2025-05-09	12.43	12.55	12.21	12.25	12.25	qfq	5,510,750	67,761,836	-2.08%
2025-05-08	12.14	12.54	12.10	12.51	12.51	qfq	7,115,050	88,252,131	2.63%
2025-05-07	12.58	12.61	12.02	12.19	12.19	qfq	6,807,700	83,416,268	-0.81%
2025-05-06	11.99	12.35	11.93	12.29	12.29	qfq	7,007,100	85,460,795	3.71%
2025-04-30	11.68	11.91	11.48	11.85	11.85	qfq	6,579,450	77,742,387	2.86%
2025-04-29	11.35	11.62	11.10	11.52	11.52	qfq	6,570,900	75,270,053	-0.09%
2025-04-28	11.69	11.93	11.41	11.53	11.53	qfq	4,933,700	57,311,462	-0.43%
2025-04-25	11.69	11.85	11.50	11.58	11.58	qfq	5,935,650	69,387,010	0.70%
2025-04-24	11.86	11.92	11.45	11.50	11.50	qfq	6,587,400	76,723,149	-3.52%
2025-04-23	11.88	12.12	11.86	11.92	11.92	qfq	6,446,500	77,281,056	0.42%
2025-04-22	11.83	11.98	11.75	11.87	11.87	qfq	5,424,600	64,328,107	0.34%
2025-04-21	11.44	11.85	11.26	11.83	11.83	qfq	6,366,300	74,467,154	3.59%
2025-04-18	11.39	11.56	11.20	11.42	11.42	qfq	4,942,100	56,376,715	-0.26%
2025-04-17	11.62	11.71	11.45	11.45	11.45	qfq	5,912,800	68,589,582	-1.46%
2025-04-16	11.69	11.84	11.33	11.62	11.62	qfq	6,765,475	78,560,326	-1.69%
2025-04-15	11.88	11.93	11.68	11.82	11.82	qfq	5,217,550	61,553,480	-0.51%
2025-04-14	11.78	12.06	11.77	11.88	11.88	qfq	6,858,450	81,677,954	2.41%
2025-04-11	11.44	11.80	11.34	11.60	11.60	qfq	6,443,150	74,835,509	0.52%
2025-04-10	11.52	11.92	11.52	11.54	11.54	qfq	8,419,100	98,601,441	2.12%
2025-04-09	10.45	11.42	9.70	11.30	11.30	qfq	12,585,900	136,077,984	5.81%
2025-04-08	10.80	11.14	10.29	10.68	10.68	qfq	9,393,225	100,689,627	2.10%
2025-04-07	12.22	12.41	10.46	10.46	10.46	qfq	12,349,350	136,859,549	-20.03%
2025-04-03	13.05	13.32	12.95	13.08	13.08	qfq	3,328,200	43,743,858	-0.91%
2025-04-02	13.16	13.41	13.10	13.20	13.20	qfq	3,983,750	52,836,818	0.30%
2025-04-01	13.10	13.28	13.09	13.16	13.16	qfq	5,100,350	67,221,762	1.15%
2025-03-31	13.04	13.05	12.52	13.01	13.01	qfq	8,659,150	110,805,680	-1.66%
2025-03-28	13.61	13.69	13.20	13.23	13.23	qfq	5,705,742	76,344,172	-2.07%
2025-03-27	14.05	14.05	13.50	13.51	13.51	qfq	7,379,250	101,145,064	-3.64%
2025-03-26	13.62	14.14	13.42	14.02	14.02	qfq	11,229,050	156,738,270	2.94%
2025-03-25	13.46	13.86	13.30	13.62	13.62	qfq	10,276,950	139,353,564	2.25%
2025-03-24	14.21	14.25	12.90	13.32	13.32	qfq	14,850,250	199,825,140	-6.06%
2025-03-21	14.70	14.76	14.10	14.18	14.18	qfq	15,330,550	220,207,603	-3.99%
2025-03-20	14.80	15.45	14.70	14.77	14.77	qfq	21,886,000	328,726,065	-1.07%
2025-03-19	14.70	14.97	14.37	14.93	14.93	qfq	18,878,905	276,872,731	0.67%
2025-03-18	14.21	14.89	14.02	14.83	14.83	qfq	23,552,568	343,581,779	4.36%
2025-03-17	14.14	14.31	13.95	14.21	14.21	qfq	8,697,055	123,048,690	0.07%
2025-03-14	14.10	14.27	13.81	14.20	14.20	qfq	11,527,275	162,581,797	0.78%
2025-03-13	14.68	14.76	13.82	14.09	14.09	qfq	18,774,350	265,370,050	-4.80%
2025-03-12	14.86	15.08	14.65	14.80	14.80	qfq	17,545,700	261,377,114	0.41%
2025-03-11	14.34	14.81	14.34	14.74	14.74	qfq	12,991,100	189,170,018	-0.81%
2025-03-10	15.06	15.34	14.40	14.86	14.86	qfq	17,203,184	254,527,634	0.75%
2025-03-07	14.95	15.06	14.63	14.75	14.75	qfq	20,815,500	309,503,087	-1.47%
2025-03-06	14.60	15.15	14.47	14.97	14.97	qfq	27,721,650	412,737,841	3.81%
2025-03-05	14.35	14.54	14.00	14.42	14.42	qfq	19,217,625	273,891,280	0.49%
2025-03-04	13.86	14.57	13.86	14.35	14.35	qfq	21,867,092	312,358,187	1.77%
2025-03-03	14.60	14.75	13.88	14.10	14.10	qfq	28,557,350	407,441,780	-3.09%
2025-02-28	15.48	15.68	14.14	14.55	14.55	qfq	42,829,641	639,104,602	-10.41%
2025-02-27	16.83	17.47	15.63	16.24	16.24	qfq	67,704,554	1,119,155,337	-2.17%
2025-02-26	13.99	16.60	13.59	16.60	16.60	qfq	31,597,631	497,731,569	20.03%
2025-02-25	13.75	14.07	13.58	13.83	13.83	qfq	10,391,325	143,829,354	-1.50%
2025-02-24	13.95	14.30	13.80	14.04	14.04	qfq	14,742,848	206,377,387	-0.99%
2025-02-21	13.54	14.50	13.25	14.18	14.18	qfq	21,084,605	294,104,181	4.96%
2025-02-20	13.47	13.65	13.27	13.51	13.51	qfq	10,408,315	140,105,023	-0.52%
2025-02-19	13.37	13.70	13.21	13.58	13.58	qfq	13,949,700	188,472,387	0.89%
2025-02-18	14.21	14.60	13.35	13.46	13.46	qfq	22,113,700	306,555,048	-6.20%
2025-02-17	13.80	14.35	13.50	14.35	14.35	qfq	25,203,785	351,947,580	3.99%
2025-02-14	13.06	14.08	13.06	13.80	13.80	qfq	25,096,459	342,513,405	5.91%
2025-02-13	13.20	13.29	12.80	13.03	13.03	qfq	8,639,744	112,572,593	-1.59%
2025-02-12	13.15	13.39	13.11	13.24	13.24	qfq	10,034,100	132,729,521	0.61%
2025-02-11	13.64	13.64	13.15	13.16	13.16	qfq	15,288,550	203,048,898	-3.24%
2025-02-10	12.69	13.82	12.63	13.60	13.60	qfq	22,135,275	295,479,530	7.77%
2025-02-07	12.30	12.80	12.17	12.62	12.62	qfq	11,611,050	145,664,397	2.52%
2025-02-06	12.11	12.35	12.00	12.31	12.31	qfq	8,585,300	104,976,993	1.15%
2025-02-05	12.00	12.25	11.94	12.17	12.17	qfq	8,174,900	99,135,958	3.84%
2025-01-27	12.09	12.25	11.67	11.72	11.72	qfq	7,855,190	93,212,670	-2.09%
2025-01-24	11.31	11.97	11.26	11.97	11.97	qfq	10,033,575	117,543,951	5.65%
2025-01-23	11.30	11.80	11.30	11.33	11.33	qfq	8,458,150	97,690,852	1.52%
2025-01-22	11.26	11.33	11.12	11.16	11.16	qfq	3,154,200	35,338,893	-1.50%
2025-01-21	11.51	11.60	11.18	11.33	11.33	qfq	3,940,500	44,599,480	-1.05%
2025-01-20	11.50	11.62	11.26	11.45	11.45	qfq	3,924,700	44,866,552	0.88%
2025-01-17	11.49	11.56	11.29	11.35	11.35	qfq	4,605,550	52,560,097	-1.99%
2025-01-16	11.49	11.69	11.30	11.58	11.58	qfq	6,108,250	70,403,445	1.67%
2025-01-15	11.60	11.66	11.35	11.39	11.39	qfq	5,082,250	58,410,017	-1.56%
2025-01-14	11.10	11.58	11.03	11.57	11.57	qfq	7,192,570	81,906,743	4.99%
2025-01-13	10.67	11.04	10.31	11.02	11.02	qfq	4,985,500	53,524,754	2.04%
2025-01-10	11.33	11.46	10.80	10.80	10.80	qfq	5,290,371	58,859,378	-4.68%
2025-01-09	11.24	11.48	11.14	11.33	11.33	qfq	4,121,650	46,832,878	0.35%
2025-01-08	11.43	11.56	10.90	11.29	11.29	qfq	6,293,000	70,906,841	-1.14%
2025-01-07	11.06	11.42	10.93	11.42	11.42	qfq	6,006,200	67,030,294	5.16%
2025-01-06	11.03	11.17	10.53	10.86	10.86	qfq	6,261,600	68,305,213	-1.63%
2025-01-03	11.88	11.99	10.98	11.04	11.04	qfq	8,148,500	92,877,738	-6.91%
2025-01-02	12.05	12.40	11.70	11.86	11.86	qfq	6,471,917	77,924,134	-2.55%
2024-12-31	12.61	12.86	12.14	12.17	12.17	qfq	7,526,700	94,160,144	-3.49%
2024-12-30	12.31	12.66	11.86	12.61	12.61	qfq	8,011,858	99,335,024	1.53%
2024-12-27	12.57	12.88	12.41	12.42	12.42	qfq	6,543,200	82,602,992	-1.35%
2024-12-26	12.53	12.75	12.36	12.59	12.59	qfq	5,946,675	75,228,552	0.56%
2024-12-25	13.00	13.25	12.18	12.52	12.52	qfq	10,088,350	126,662,731	-3.77%
2024-12-24	13.30	13.32	12.64	13.01	13.01	qfq	10,963,965	141,406,645	-0.91%
2024-12-23	14.37	14.37	13.11	13.13	13.13	qfq	12,224,600	165,738,946	-8.25%
2024-12-20	13.92	14.42	13.79	14.31	14.31	qfq	10,339,150	146,635,180	2.51%
2024-12-19	13.29	14.35	13.26	13.96	13.96	qfq	11,598,771	159,329,300	3.41%
2024-12-18	13.30	13.65	12.92	13.50	13.50	qfq	7,874,000	105,302,601	1.66%
2024-12-17	14.01	14.24	13.19	13.28	13.28	qfq	11,392,038	155,621,522	-5.55%
2024-12-16	14.22	14.46	13.95	14.06	14.06	qfq	8,496,450	120,274,739	-0.99%
2024-12-13	14.69	14.83	14.20	14.20	14.20	qfq	12,246,400	177,168,960	-4.31%
2024-12-12	14.66	14.87	14.45	14.84	14.84	qfq	14,013,050	206,362,408	1.23%
2024-12-11	14.62	14.70	14.35	14.66	14.66	qfq	11,429,400	166,375,703	0.21%
2024-12-10	14.42	14.86	14.25	14.63	14.63	qfq	20,023,950	292,356,380	4.35%
2024-12-09	14.20	14.44	13.80	14.02	14.02	qfq	8,550,950	120,212,464	-2.16%
2024-12-06	14.30	14.48	13.98	14.33	14.33	qfq	10,718,225	152,962,838	0.92%
2024-12-05	13.99	14.43	13.99	14.20	14.20	qfq	10,158,575	144,655,786	0.71%
2024-12-04	14.47	14.58	13.97	14.10	14.10	qfq	12,577,510	179,782,522	-3.42%
2024-12-03	14.10	14.77	13.80	14.60	14.60	qfq	18,758,230	270,449,387	3.84%
2024-12-02	13.98	14.17	13.80	14.06	14.06	qfq	9,566,875	133,776,036	1.15%
2024-11-29	13.48	14.24	13.30	13.90	13.90	qfq	13,494,725	186,451,218	3.12%
2024-11-28	13.71	14.16	13.43	13.48	13.48	qfq	13,030,275	179,502,576	-1.61%
2024-11-27	12.81	13.72	12.40	13.70	13.70	qfq	11,962,450	156,837,755	5.63%
2024-11-26	13.19	13.46	12.92	12.97	12.97	qfq	6,721,650	88,622,486	-1.97%
2024-11-25	13.40	13.40	12.82	13.23	13.23	qfq	8,627,250	112,701,523	1.53%
2024-11-22	13.78	14.00	13.00	13.03	13.03	qfq	11,210,475	152,411,715	-5.58%
2024-11-21	13.75	13.92	13.54	13.80	13.80	qfq	10,141,625	139,307,452	-0.22%
2024-11-20	13.36	14.03	13.35	13.83	13.83	qfq	12,816,170	175,707,390	2.75%
2024-11-19	13.01	13.54	12.77	13.46	13.46	qfq	13,020,826	170,450,765	3.86%
2024-11-18	14.23	14.35	12.74	12.96	12.96	qfq	18,728,735	246,150,351	-8.73%
2024-11-15	14.63	15.11	14.16	14.20	14.20	qfq	18,369,463	271,165,563	-3.60%
2024-11-14	14.99	15.60	14.70	14.73	14.73	qfq	20,984,648	317,167,186	-2.32%
2024-11-13	14.68	15.09	14.36	15.08	15.08	qfq	18,822,253	278,072,112	3.43%
2024-11-12	15.20	15.32	14.36	14.58	14.58	qfq	19,607,658	290,708,678	-3.44%
2024-11-11	14.51	15.18	14.39	15.10	15.10	qfq	23,440,165	348,972,632	4.50%
2024-11-08	14.49	14.84	14.30	14.45	14.45	qfq	20,091,974	292,624,580	0.42%
2024-11-07	13.87	14.39	13.72	14.39	14.39	qfq	16,457,193	233,156,579	2.79%
2024-11-06	14.18	14.49	13.95	14.00	14.00	qfq	17,212,887	244,527,005	-1.41%
2024-11-05	13.48	14.58	13.40	14.20	14.20	qfq	18,755,299	262,431,880	5.42%
2024-11-04	12.99	13.60	12.91	13.47	13.47	qfq	12,823,063	170,118,976	3.78%
2024-11-01	14.72	14.86	12.91	12.98	12.98	qfq	27,359,915	379,247,733	-13.93%
2024-10-31	15.00	15.90	14.80	15.08	15.08	qfq	35,200,058	538,801,071	-1.95%
2024-10-30	14.30	15.55	13.83	15.38	15.38	qfq	40,116,441	592,304,641	5.56%
2024-10-29	14.13	15.00	13.80	14.57	14.57	qfq	30,159,799	434,911,788	2.82%
2024-10-28	13.81	14.26	13.79	14.17	14.17	qfq	13,341,110	187,159,331	2.31%
2024-10-25	13.90	14.10	13.71	13.85	13.85	qfq	12,868,870	178,680,610	-0.36%
2024-10-24	13.87	14.28	13.84	13.90	13.90	qfq	13,118,600	184,210,966	-1.00%
2024-10-23	14.22	14.63	14.01	14.04	14.04	qfq	17,436,316	249,278,891	-2.36%
2024-10-22	14.71	14.71	14.01	14.38	14.38	qfq	23,153,695	333,041,872	-4.01%
2024-10-21	13.97	15.33	13.80	14.98	14.98	qfq	35,842,869	521,007,372	7.15%
2024-10-18	13.50	14.39	13.14	13.98	13.98	qfq	29,589,134	407,501,875	2.95%
2024-10-17	13.40	14.12	13.28	13.58	13.58	qfq	25,307,284	346,942,594	3.51%
2024-10-16	12.79	13.48	12.64	13.12	13.12	qfq	16,117,350	211,333,373	-1.43%
2024-10-15	13.67	14.34	13.30	13.31	13.31	qfq	25,352,800	349,971,648	-5.20%
2024-10-14	13.39	14.18	13.01	14.04	14.04	qfq	23,718,123	322,000,899	7.50%
2024-10-11	13.42	14.14	12.89	13.06	13.06	qfq	20,879,172	282,835,930	-5.43%
2024-10-10	14.60	14.96	13.75	13.81	13.81	qfq	28,226,817	404,619,508	0.95%
2024-10-09	15.50	16.17	13.43	13.68	13.68	qfq	41,290,457	623,367,476	-18.52%
2024-10-08	16.70	16.79	15.02	16.79	16.79	qfq	51,414,858	819,618,293	20.01%
2024-09-30	12.25	14.12	11.87	13.99	13.99	qfq	48,622,548	631,174,009	18.86%
2024-09-27	11.08	12.57	11.05	11.77	11.77	qfq	41,775,175	485,507,960	5.28%
2024-09-26	10.90	11.28	10.76	11.18	11.18	qfq	34,549,869	379,843,268	-0.45%
2024-09-25	10.35	11.49	10.31	11.23	11.23	qfq	45,676,555	501,475,479	8.08%
2024-09-24	10.05	10.66	9.71	10.39	10.39	qfq	33,051,500	336,252,977	2.26%
2024-09-23	9.91	10.50	9.69	10.16	10.16	qfq	25,218,143	253,288,559	0.20%
2024-09-20	10.20	10.64	10.02	10.14	10.14	qfq	31,284,530	323,421,359	-1.65%
2024-09-19	9.90	10.68	9.69	10.31	10.31	qfq	32,545,625	331,228,689	3.83%
2024-09-18	9.85	9.95	9.42	9.93	9.93	qfq	24,240,752	235,311,429	-1.88%
2024-09-13	9.68	10.51	9.66	10.12	10.12	qfq	39,677,227	399,938,385	2.33%
2024-09-12	9.36	10.20	9.22	9.89	9.89	qfq	36,697,526	358,943,900	6.46%
2024-09-11	9.28	9.65	9.14	9.29	9.29	qfq	17,756,073	166,547,425	-0.96%
2024-09-10	9.48	9.50	9.13	9.38	9.38	qfq	20,315,296	188,372,546	-0.95%
2024-09-09	8.80	10.23	8.62	9.47	9.47	qfq	28,164,012	264,918,671	6.05%
2024-09-06	9.07	9.24	8.91	8.93	8.93	qfq	14,806,800	134,219,803	-1.98%
2024-09-05	8.82	9.25	8.82	9.11	9.11	qfq	15,424,876	140,079,233	4.23%
2024-09-04	8.90	8.95	8.73	8.74	8.74	qfq	5,634,421	49,686,266	-2.13%
2024-09-03	8.69	8.98	8.61	8.93	8.93	qfq	8,226,346	72,738,162	1.36%
2024-09-02	8.98	9.08	8.80	8.81	8.81	qfq	8,946,955	80,122,041	-1.89%
2024-08-30	8.82	9.19	8.82	8.98	8.98	qfq	12,880,577	116,555,665	1.35%
2024-08-29	8.69	8.91	8.58	8.86	8.86	qfq	7,871,650	69,192,475	1.26%
2024-08-28	8.95	8.95	8.63	8.75	8.75	qfq	9,326,700	81,766,529	-2.67%
2024-08-27	8.70	9.08	8.65	8.99	8.99	qfq	11,301,155	99,942,443	1.81%
2024-08-26	8.58	8.91	8.22	8.83	8.83	qfq	10,270,900	89,249,882	0.23%
2024-08-23	8.80	9.03	8.66	8.81	8.81	qfq	9,092,592	80,334,538	0.46%
2024-08-22	8.92	9.17	8.74	8.77	8.77	qfq	9,675,705	86,404,943	-2.01%
2024-08-21	9.00	9.23	8.93	8.95	8.95	qfq	8,089,568	73,390,851	-1.10%
2024-08-20	9.11	9.39	8.90	9.05	9.05	qfq	12,122,914	110,241,843	-2.16%
2024-08-19	9.33	9.80	9.20	9.25	9.25	qfq	17,733,104	167,584,648	0.00%
2024-08-16	9.33	9.50	9.23	9.25	9.25	qfq	8,950,550	83,915,891	-0.86%
2024-08-15	9.23	9.42	9.05	9.33	9.33	qfq	8,319,525	77,143,386	0.86%
2024-08-14	9.01	9.38	8.96	9.25	9.25	qfq	9,019,350	83,394,048	1.87%
2024-08-13	9.00	9.09	8.85	9.08	9.08	qfq	5,678,000	51,085,627	1.45%
2024-08-12	9.28	9.28	8.89	8.95	8.95	qfq	7,092,050	63,705,220	-2.72%
2024-08-09	9.48	9.49	9.17	9.20	9.20	qfq	13,847,700	128,833,359	-2.02%
2024-08-08	9.12	9.39	8.77	9.39	9.39	qfq	15,503,050	140,623,921	2.74%
2024-08-07	9.05	9.28	9.02	9.14	9.14	qfq	7,750,750	71,147,946	0.22%
2024-08-06	9.15	9.27	8.93	9.12	9.12	qfq	9,846,463	89,152,402	1.33%
2024-08-05	9.47	9.66	8.99	9.00	9.00	qfq	15,395,985	143,092,051	-6.05%
2024-08-02	9.82	9.98	9.56	9.58	9.58	qfq	13,688,930	133,724,775	-3.43%
2024-08-01	9.96	10.10	9.88	9.92	9.92	qfq	16,973,585	169,307,363	-1.20%
2024-07-31	9.67	10.10	9.61	10.04	10.04	qfq	21,456,355	212,577,120	3.93%
2024-07-30	9.66	9.81	9.56	9.66	9.66	qfq	13,915,060	134,571,944	-1.23%
2024-07-29	9.35	9.88	9.20	9.78	9.78	qfq	19,553,350	186,972,653	4.60%
2024-07-26	9.31	9.46	9.24	9.35	9.35	qfq	14,014,700	130,728,005	-0.21%
2024-07-25	9.32	9.60	9.21	9.37	9.37	qfq	16,121,350	151,024,143	-1.37%
2024-07-24	9.80	10.21	9.50	9.50	9.50	qfq	25,381,400	248,657,928	-4.62%
2024-07-23	9.74	10.32	9.65	9.96	9.96	qfq	34,333,355	342,026,335	0.10%
2024-07-22	9.70	10.25	9.70	9.95	9.95	qfq	28,005,850	278,462,737	2.26%
2024-07-19	9.40	10.45	9.36	9.73	9.73	qfq	38,194,700	379,463,273	2.96%
2024-07-18	9.36	9.52	8.89	9.45	9.45	qfq	24,693,880	226,920,670	-1.05%
2024-07-17	9.80	9.80	9.30	9.55	9.55	qfq	25,680,269	244,401,760	-2.55%
2024-07-16	10.00	10.11	9.60	9.80	9.80	qfq	25,170,800	246,906,098	-1.51%
2024-07-15	10.30	10.45	9.86	9.95	9.95	qfq	34,226,315	346,247,768	-8.38%
2024-07-12	10.50	11.50	10.42	10.86	10.86	qfq	46,023,244	506,040,114	3.33%
2024-07-11	10.41	10.69	10.15	10.51	10.51	qfq	31,372,499	327,732,191	2.64%
2024-07-10	9.83	10.46	9.80	10.24	10.24	qfq	33,835,310	346,351,189	-4.74%
2024-07-09	10.47	10.99	9.90	10.75	10.75	qfq	42,202,579	438,437,548	-0.83%
2024-07-08	10.38	11.22	10.04	10.84	10.84	qfq	39,908,991	425,573,669	2.07%
2024-07-05	11.00	11.56	10.61	10.62	10.62	qfq	44,249,264	487,916,760	-5.18%
2024-07-04	11.63	11.84	10.82	11.20	11.20	qfq	54,714,131	621,071,628	-5.49%
2024-07-03	13.27	13.50	11.81	11.85	11.85	qfq	71,543,835	896,543,934	-15.30%
2024-07-02	12.65	13.99	12.60	13.99	13.99	qfq	55,164,416	734,475,015	19.98%
2024-07-01	10.00	12.26	9.70	11.66	11.66	qfq	62,832,155	692,137,415	12.22%
2024-06-28	10.75	11.47	10.39	10.39	10.39	qfq	54,832,538	598,501,799	-0.38%
2024-06-27	8.76	10.43	8.58	10.43	10.43	qfq	27,943,608	270,820,934	20.02%
2024-06-26	8.11	8.69	7.97	8.69	8.69	qfq	6,492,050	54,638,645	6.36%
2024-06-25	8.41	8.50	8.05	8.17	8.17	qfq	5,192,200	42,730,903	-2.62%
2024-06-24	8.53	8.68	8.10	8.39	8.39	qfq	6,791,750	56,810,748	-3.12%
2024-06-21	8.53	8.73	8.42	8.66	8.66	qfq	6,526,550	56,049,328	-1.25%
2024-06-20	8.68	9.14	8.55	8.77	8.77	qfq	11,143,800	97,363,784	-1.02%
2024-06-19	8.79	9.30	8.77	8.86	8.86	qfq	12,252,050	109,984,493	1.72%
2024-06-18	8.42	8.74	8.38	8.71	8.71	qfq	4,516,050	39,015,642	3.20%
2024-06-17	8.38	8.56	8.38	8.44	8.44	qfq	3,146,062	26,634,383	-0.94%
2024-06-14	8.39	8.53	8.24	8.52	8.52	qfq	3,335,050	28,175,061	1.55%
2024-06-13	8.42	8.54	8.30	8.39	8.39	qfq	3,356,600	28,214,351	-0.47%
2024-06-12	8.33	8.47	8.19	8.43	8.43	qfq	4,808,800	40,327,771	2.55%
2024-06-11	7.86	8.23	7.56	8.22	8.22	qfq	6,345,700	50,920,823	4.31%
2024-06-07	7.85	8.00	7.75	7.88	7.88	qfq	4,664,900	36,702,921	3.14%
2024-06-06	8.21	8.30	7.54	7.64	7.64	qfq	8,768,452	68,352,739	-7.17%
2024-06-05	8.30	8.48	8.11	8.23	8.23	qfq	4,571,077	37,830,964	-1.20%
2024-06-04	8.80	8.80	8.15	8.33	8.33	qfq	7,706,370	64,307,158	-5.34%
2024-06-03	9.08	9.09	8.73	8.80	8.80	qfq	4,077,860	36,301,181	-2.98%
2024-05-31	8.84	9.13	8.79	9.07	9.07	qfq	5,172,400	46,626,667	3.30%
2024-05-30	8.82	8.91	8.66	8.78	8.78	qfq	2,666,250	23,495,519	-0.34%
2024-05-29	8.86	9.01	8.76	8.81	8.81	qfq	2,982,250	26,489,119	-0.90%
2024-05-28	8.95	9.07	8.81	8.89	8.89	qfq	3,116,900	27,846,662	-0.56%
2024-05-27	8.95	8.98	8.61	8.94	8.94	qfq	3,792,100	33,252,365	2.05%
2024-05-24	8.98	9.03	8.74	8.76	8.76	qfq	4,260,650	37,755,685	-2.56%
2024-05-23	9.17	9.24	8.93	8.99	8.99	qfq	4,303,200	38,919,323	-2.18%
2024-05-22	9.22	9.28	9.12	9.19	9.19	qfq	3,309,900	30,423,699	-0.33%
2024-05-21	9.31	9.42	9.15	9.22	9.22	qfq	4,269,000	39,397,134	-0.97%
2024-05-20	9.36	9.45	9.20	9.31	9.31	qfq	4,977,050	46,396,478	-0.32%
2024-05-17	9.14	9.35	9.02	9.34	9.34	qfq	5,524,075	51,022,876	2.08%
2024-05-16	8.95	9.24	8.95	9.15	9.15	qfq	5,879,050	53,661,892	2.81%
2024-05-15	9.11	9.15	8.85	8.90	8.90	qfq	4,606,950	41,375,989	-2.41%
2024-05-14	8.84	9.12	8.81	9.12	9.12	qfq	5,410,150	48,413,492	3.64%
2024-05-13	9.12	9.17	8.75	8.80	8.80	qfq	6,357,850	56,401,733	-4.97%
2024-05-10	9.50	9.60	9.17	9.26	9.26	qfq	5,724,720	53,390,794	-2.53%
2024-05-09	9.51	9.61	9.46	9.50	9.50	qfq	5,946,800	56,673,649	0.42%
2024-05-08	9.79	9.79	9.42	9.46	9.46	qfq	7,837,550	74,711,816	-2.97%
2024-05-07	9.81	9.96	9.62	9.75	9.75	qfq	11,563,300	113,041,942	-2.30%
2024-05-06	10.06	10.40	9.77	9.98	9.98	qfq	16,513,100	165,362,567	-0.89%
2024-04-30	9.82	11.10	9.64	10.07	10.07	qfq	23,235,100	238,382,893	5.33%
2024-04-29	9.20	9.68	9.18	9.56	9.56	qfq	7,048,950	66,603,665	4.48%
2024-04-26	8.88	9.23	8.78	9.15	9.15	qfq	6,673,350	60,511,978	3.04%
2024-04-25	8.94	9.05	8.80	8.88	8.88	qfq	5,754,400	51,442,622	-0.78%
2024-04-24	8.60	8.97	8.57	8.95	8.95	qfq	7,318,350	64,685,762	5.05%
2024-04-23	8.30	8.57	8.19	8.52	8.52	qfq	6,715,450	56,501,501	3.90%
2024-04-22	7.79	8.29	7.69	8.20	8.20	qfq	7,736,149	62,250,626	-3.19%
2024-04-19	8.59	8.71	8.46	8.47	8.47	qfq	4,915,210	41,942,781	-1.63%
2024-04-18	8.71	8.85	8.46	8.61	8.61	qfq	6,526,285	56,499,791	-1.15%
2024-04-17	8.27	8.72	8.13	8.71	8.71	qfq	8,300,500	70,939,852	9.28%
2024-04-16	8.84	8.84	7.86	7.97	7.97	qfq	8,787,625	71,564,404	-9.94%
2024-04-15	9.38	9.53	8.67	8.85	8.85	qfq	7,120,930	63,923,074	-6.15%
2024-04-12	9.62	9.77	9.37	9.43	9.43	qfq	3,761,300	35,874,201	-1.36%
2024-04-11	9.48	9.73	9.42	9.56	9.56	qfq	4,243,850	40,788,117	0.53%
2024-04-10	9.92	9.92	9.40	9.51	9.51	qfq	5,771,650	55,379,014	-4.13%
2024-04-09	9.86	10.03	9.77	9.92	9.92	qfq	3,779,735	37,372,975	0.61%
2024-04-08	10.16	10.21	9.82	9.86	9.86	qfq	5,608,750	55,856,229	-2.67%
2024-04-03	10.40	10.51	10.05	10.13	10.13	qfq	5,982,550	60,881,355	-3.52%
2024-04-02	10.84	10.84	10.38	10.50	10.50	qfq	6,650,930	70,133,326	-2.87%
2024-04-01	10.67	10.83	10.65	10.81	10.81	qfq	6,215,250	66,975,249	1.60%
2024-03-29	10.58	10.68	10.31	10.64	10.64	qfq	6,952,090	72,984,206	0.19%
2024-03-28	10.19	10.72	10.19	10.62	10.62	qfq	9,144,175	96,153,591	4.22%
2024-03-27	10.73	10.81	10.18	10.19	10.19	qfq	8,672,130	90,220,986	-5.56%
2024-03-26	11.00	11.22	10.53	10.79	10.79	qfq	10,408,350	112,502,519	-2.53%
2024-03-25	11.38	11.60	11.04	11.07	11.07	qfq	10,657,650	121,592,557	-3.57%
2024-03-22	11.58	11.70	11.28	11.48	11.48	qfq	12,672,655	145,306,382	-2.30%
2024-03-21	12.02	12.08	11.71	11.75	11.75	qfq	11,572,699	136,882,975	-1.92%
2024-03-20	11.86	11.98	11.74	11.98	11.98	qfq	12,609,210	149,823,017	1.18%
2024-03-19	12.18	12.30	11.80	11.84	11.84	qfq	20,092,805	242,040,755	-4.44%
2024-03-18	12.17	12.69	11.91	12.39	12.39	qfq	25,211,315	308,583,503	0.24%
2024-03-15	11.72	12.40	11.58	12.36	12.36	qfq	30,931,844	376,782,711	3.26%
2024-03-14	11.55	12.00	11.15	11.97	11.97	qfq	31,242,809	361,520,628	-0.42%
2024-03-13	11.79	13.57	11.77	12.02	12.02	qfq	43,770,560	552,818,921	4.61%
2024-03-12	10.77	11.50	10.63	11.49	11.49	qfq	24,859,829	275,772,746	6.69%
2024-03-11	10.42	10.82	10.37	10.77	10.77	qfq	12,019,050	127,034,664	0.94%
2024-03-08	10.54	10.72	10.25	10.67	10.67	qfq	11,080,450	116,321,550	1.81%
2024-03-07	10.99	11.09	10.44	10.48	10.48	qfq	17,386,000	186,581,773	-5.42%
2024-03-06	10.77	11.36	10.72	11.08	11.08	qfq	20,821,640	230,849,409	2.03%
2024-03-05	11.27	11.44	10.73	10.86	10.86	qfq	27,597,460	304,001,028	-5.07%
2024-03-04	12.02	12.60	11.10	11.44	11.44	qfq	47,377,150	562,340,171	0.26%
2024-03-01	9.50	11.41	9.50	11.41	11.41	qfq	23,920,490	251,949,123	19.98%
2024-02-29	8.90	9.59	8.85	9.51	9.51	qfq	11,252,638	105,570,780	4.51%
2024-02-28	10.20	10.34	9.01	9.10	9.10	qfq	17,144,988	167,863,528	-11.22%
2024-02-27	9.89	10.31	9.81	10.25	10.25	qfq	15,994,550	161,025,623	2.71%
2024-02-26	10.05	10.23	9.53	9.98	9.98	qfq	13,701,976	135,601,689	0.71%
2024-02-23	9.20	9.91	9.11	9.91	9.91	qfq	13,407,050	127,724,684	7.72%
2024-02-22	8.88	9.24	8.81	9.20	9.20	qfq	12,404,320	112,537,590	6.73%
2024-02-21	8.60	9.07	8.40	8.62	8.62	qfq	11,698,000	102,408,371	-0.92%
2024-02-20	8.24	8.85	7.95	8.70	8.70	qfq	13,494,900	114,404,717	5.97%
2024-02-19	7.66	8.35	7.66	8.21	8.21	qfq	13,097,026	106,109,554	11.25%
2024-02-08	6.57	7.40	6.21	7.38	7.38	qfq	13,818,084	95,552,261	12.16%
2024-02-07	7.35	7.38	6.44	6.58	6.58	qfq	15,849,795	108,425,918	-9.74%
2024-02-06	7.08	7.66	6.45	7.29	7.29	qfq	12,382,425	86,661,513	0.00%
2024-02-05	8.59	8.59	7.17	7.29	7.29	qfq	11,802,875	89,172,161	-15.13%
2024-02-02	9.14	9.39	8.23	8.59	8.59	qfq	8,625,375	75,215,681	-6.02%
2024-02-01	9.14	9.36	8.82	9.14	9.14	qfq	6,436,875	58,702,918	-1.61%
2024-01-31	9.93	9.98	9.14	9.29	9.29	qfq	9,154,800	86,871,535	-6.45%
2024-01-30	10.25	10.41	9.88	9.93	9.93	qfq	6,603,750	66,831,769	-4.24%
2024-01-29	11.15	11.25	10.33	10.37	10.37	qfq	10,344,450	109,832,002	-8.96%
2024-01-26	11.42	11.67	11.31	11.39	11.39	qfq	5,526,400	63,409,806	-0.26%
2024-01-25	10.90	11.44	10.77	11.42	11.42	qfq	6,415,750	71,879,207	4.58%
2024-01-24	10.80	10.94	10.50	10.92	10.92	qfq	4,327,600	46,425,857	1.39%
2024-01-23	10.67	10.86	10.60	10.77	10.77	qfq	5,230,950	56,094,133	0.37%
2024-01-22	11.38	11.53	10.60	10.73	10.73	qfq	5,625,150	61,638,757	-5.71%
2024-01-19	11.60	11.69	11.38	11.38	11.38	qfq	3,522,300	40,519,287	-2.07%
2024-01-18	11.72	11.79	11.31	11.62	11.62	qfq	5,889,050	67,826,502	-1.61%
2024-01-17	12.11	12.14	11.77	11.81	11.81	qfq	3,289,200	39,299,220	-2.48%
2024-01-16	12.22	12.25	11.89	12.11	12.11	qfq	4,646,700	55,811,375	-0.90%
2024-01-15	12.35	12.35	12.12	12.22	12.22	qfq	6,047,350	73,872,002	-1.77%
2024-01-12	12.88	12.99	12.40	12.44	12.44	qfq	7,890,855	98,923,139	-2.05%
2024-01-11	12.28	12.80	12.23	12.70	12.70	qfq	6,878,285	86,738,467	3.17%
2024-01-10	12.60	12.62	12.24	12.31	12.31	qfq	6,451,550	79,951,026	-2.99%
2024-01-09	12.63	12.89	12.53	12.69	12.69	qfq	6,404,500	81,180,992	0.71%
2024-01-08	12.80	12.87	12.58	12.60	12.60	qfq	4,918,850	62,507,745	-1.64%
2024-01-05	13.20	13.26	12.71	12.81	12.81	qfq	6,393,200	82,732,827	-2.36%
2024-01-04	13.15	13.35	13.00	13.12	13.12	qfq	5,344,605	70,571,669	-0.38%
2024-01-03	13.21	13.39	13.01	13.17	13.17	qfq	6,383,075	84,093,617	-0.90%
2024-01-02	13.52	13.75	13.28	13.29	13.29	qfq	6,692,250	89,729,412	-2.28%
2023-12-29	13.19	13.65	13.15	13.60	13.60	qfq	10,036,587	135,445,588	2.41%
2023-12-28	13.20	13.49	13.11	13.28	13.28	qfq	11,496,700	153,311,646	1.22%
2023-12-27	12.79	13.17	12.79	13.12	13.12	qfq	7,606,850	99,225,382	2.34%
2023-12-26	13.43	13.43	12.76	12.82	12.82	qfq	10,014,400	129,689,706	-4.54%
2023-12-25	13.70	13.88	12.95	13.43	13.43	qfq	18,284,250	243,938,101	-2.33%
2023-12-22	15.14	15.21	13.70	13.75	13.75	qfq	29,352,397	421,459,308	-8.94%
2023-12-21	14.71	15.25	14.24	15.10	15.10	qfq	26,733,452	395,609,553	0.67%
2023-12-20	14.66	15.16	14.20	15.00	15.00	qfq	26,533,871	389,188,482	1.69%
2023-12-19	14.84	15.30	14.51	14.75	14.75	qfq	21,194,200	315,521,523	-1.34%
2023-12-18	14.51	15.85	14.46	14.95	14.95	qfq	24,406,416	369,438,998	2.68%
2023-12-15	14.70	14.85	14.32	14.56	14.56	qfq	12,145,950	177,193,972	-1.09%
2023-12-14	15.23	15.30	14.65	14.72	14.72	qfq	18,193,700	270,114,598	-2.84%
2023-12-13	14.86	15.45	14.81	15.15	15.15	qfq	24,030,277	365,745,693	1.61%
2023-12-12	14.69	15.20	14.60	14.91	14.91	qfq	26,154,552	390,753,423	1.02%
2023-12-11	14.52	14.80	14.02	14.76	14.76	qfq	20,697,300	299,544,928	2.86%
2023-12-08	14.94	14.98	14.16	14.35	14.35	qfq	24,949,938	360,864,664	-1.03%
2023-12-07	14.07	14.78	14.05	14.50	14.50	qfq	28,353,073	411,060,913	2.11%
2023-12-06	14.50	14.88	13.97	14.20	14.20	qfq	39,252,673	559,880,460	-5.27%
2023-12-05	15.38	16.53	14.90	14.99	14.99	qfq	54,439,668	854,287,717	0.40%
2023-12-04	14.20	15.65	14.14	14.93	14.93	qfq	33,779,500	505,099,561	4.92%
2023-12-01	14.01	14.40	13.80	14.23	14.23	qfq	14,601,700	205,761,168	1.50%
2023-11-30	14.12	14.50	13.79	14.02	14.02	qfq	16,363,050	230,840,259	-2.37%
2023-11-29	13.97	15.14	13.74	14.36	14.36	qfq	26,144,060	374,548,954	3.09%
2023-11-28	13.70	14.06	13.33	13.93	13.93	qfq	24,057,400	331,062,188	-1.21%
2023-11-27	14.50	15.20	13.84	14.10	14.10	qfq	34,877,622	508,665,655	-2.56%
2023-11-24	14.14	15.16	14.13	14.47	14.47	qfq	38,067,034	556,346,525	2.62%
2023-11-23	13.42	14.59	13.30	14.10	14.10	qfq	26,283,455	369,708,769	4.75%
2023-11-22	13.51	13.84	13.46	13.46	13.46	qfq	5,911,550	80,649,458	-1.17%
2023-11-21	13.68	13.71	13.41	13.62	13.62	qfq	6,312,200	85,675,091	-0.66%
2023-11-20	13.50	13.74	13.50	13.71	13.71	qfq	5,298,000	72,284,712	1.56%
2023-11-17	13.50	13.59	13.37	13.50	13.50	qfq	3,886,900	52,368,631	0.22%
2023-11-16	13.43	13.64	13.39	13.47	13.47	qfq	4,654,950	63,023,964	-0.22%
2023-11-15	13.60	13.68	13.45	13.50	13.50	qfq	5,963,450	80,710,644	-0.52%
2023-11-14	13.24	13.60	13.24	13.57	13.57	qfq	9,307,200	125,067,251	2.49%
2023-11-13	12.99	13.35	12.99	13.24	13.24	qfq	5,335,700	70,507,141	2.16%
2023-11-10	13.13	13.21	12.95	12.96	12.96	qfq	4,833,200	63,086,833	-1.89%
2023-11-09	13.12	13.40	13.03	13.21	13.21	qfq	8,101,050	107,140,368	0.61%
2023-11-08	12.98	13.27	12.98	13.13	13.13	qfq	9,196,946	120,841,291	0.92%
2023-11-07	12.75	13.05	12.75	13.01	13.01	qfq	6,695,605	86,596,543	1.72%
2023-11-06	12.58	12.83	12.53	12.79	12.79	qfq	5,567,750	70,996,005	2.24%
2023-11-03	12.22	12.59	12.22	12.51	12.51	qfq	5,055,074	63,161,513	1.96%
2023-11-02	12.42	12.52	12.27	12.27	12.27	qfq	3,175,450	39,367,708	-1.21%
2023-11-01	12.33	12.45	12.28	12.42	12.42	qfq	3,080,800	38,138,791	1.06%
2023-10-31	12.52	12.60	12.21	12.29	12.29	qfq	4,427,600	54,699,475	-1.68%
2023-10-30	12.12	12.52	12.11	12.50	12.50	qfq	5,753,401	71,345,382	2.46%
2023-10-27	12.36	12.43	11.96	12.20	12.20	qfq	6,703,505	81,314,971	-2.09%
2023-10-26	12.46	12.65	12.27	12.46	12.46	qfq	6,598,400	81,987,715	-0.72%
2023-10-25	12.30	12.75	12.25	12.55	12.55	qfq	7,905,550	99,060,464	2.20%
2023-10-24	12.43	12.64	12.27	12.28	12.28	qfq	6,110,400	75,865,669	-0.49%
2023-10-23	12.87	12.91	12.30	12.34	12.34	qfq	8,132,381	101,713,320	-4.71%
2023-10-20	13.08	13.25	12.59	12.95	12.95	qfq	14,241,200	183,828,549	-1.67%
2023-10-19	12.80	13.69	12.75	13.17	13.17	qfq	17,725,700	236,594,258	2.17%
2023-10-18	13.14	13.17	12.60	12.89	12.89	qfq	8,981,222	115,191,242	-1.30%
2023-10-17	12.69	13.06	12.69	13.06	13.06	qfq	8,561,900	110,795,005	3.00%
2023-10-16	12.63	12.86	12.49	12.68	12.68	qfq	3,941,500	49,814,908	-0.24%
2023-10-13	12.90	12.90	12.67	12.71	12.71	qfq	3,558,060	45,395,019	-1.55%
2023-10-12	13.10	13.15	12.89	12.91	12.91	qfq	3,644,050	47,219,732	-1.22%
2023-10-11	13.04	13.18	12.87	13.07	13.07	qfq	4,700,225	61,366,489	0.23%
2023-10-10	12.90	13.10	12.86	13.04	13.04	qfq	4,464,600	58,201,366	1.16%
2023-10-09	12.66	12.97	12.66	12.89	12.89	qfq	4,336,200	55,632,464	1.34%
2023-09-28	12.51	12.75	12.49	12.72	12.72	qfq	3,901,730	49,434,535	2.42%
2023-09-27	12.72	12.75	12.38	12.42	12.42	qfq	5,891,230	74,089,391	-2.20%
2023-09-26	12.78	12.95	12.70	12.70	12.70	qfq	3,882,200	49,671,190	-1.17%
2023-09-25	13.01	13.03	12.77	12.85	12.85	qfq	3,791,800	48,865,008	-1.15%
2023-09-22	12.46	13.06	12.46	13.00	13.00	qfq	7,084,555	91,518,617	2.93%
2023-09-21	12.81	12.97	12.63	12.63	12.63	qfq	3,653,850	46,652,066	-2.17%
2023-09-20	12.76	12.98	12.69	12.91	12.91	qfq	5,326,100	68,377,346	1.89%
2023-09-19	12.88	12.91	12.62	12.67	12.67	qfq	4,399,600	56,030,772	-1.86%
2023-09-18	12.94	13.13	12.86	12.91	12.91	qfq	4,650,900	60,303,018	-1.07%
2023-09-15	13.14	13.26	12.83	13.05	13.05	qfq	7,480,250	97,223,354	-1.21%
2023-09-14	13.04	13.57	12.87	13.21	13.21	qfq	9,217,700	121,390,296	0.69%
2023-09-13	13.57	13.57	12.97	13.12	13.12	qfq	8,337,050	109,713,623	-2.67%
2023-09-12	13.88	13.88	13.39	13.48	13.48	qfq	11,261,750	152,465,059	-2.53%
2023-09-11	13.90	13.95	13.60	13.83	13.83	qfq	9,637,850	132,865,390	-1.50%
2023-09-08	14.13	14.22	13.64	14.04	14.04	qfq	18,200,300	253,120,920	-2.23%
2023-09-07	13.63	14.74	13.63	14.36	14.36	qfq	28,107,225	403,398,637	4.28%
2023-09-06	13.60	13.80	13.30	13.77	13.77	qfq	6,458,100	88,041,515	0.73%
2023-09-05	13.89	13.89	13.59	13.67	13.67	qfq	6,979,800	95,627,021	-2.29%
2023-09-04	13.68	14.00	13.44	13.99	13.99	qfq	8,881,215	122,057,565	2.19%
2023-09-01	13.91	14.08	13.54	13.69	13.69	qfq	8,191,700	112,136,542	-1.58%
2023-08-31	13.79	14.20	13.46	13.91	13.91	qfq	16,471,500	228,528,698	1.31%
2023-08-30	12.91	13.86	12.83	13.73	13.73	qfq	14,861,151	200,886,660	5.29%
2023-08-29	12.34	13.10	12.30	13.04	13.04	qfq	11,256,850	144,693,860	5.42%
2023-08-28	13.55	13.80	12.28	12.37	12.37	qfq	14,570,925	187,918,883	-4.03%
2023-08-25	13.46	13.81	12.77	12.89	12.89	qfq	12,019,025	158,616,774	-5.36%
2023-08-24	13.87	14.08	13.42	13.62	13.62	qfq	11,142,000	152,680,095	-1.02%
2023-08-23	13.90	14.00	13.67	13.76	13.76	qfq	10,608,350	146,441,308	-2.06%
2023-08-22	13.65	14.05	13.56	14.05	14.05	qfq	18,483,129	255,384,057	5.01%
2023-08-21	12.72	14.11	12.67	13.38	13.38	qfq	18,943,750	257,441,102	3.80%
2023-08-18	13.80	13.95	12.89	12.89	12.89	qfq	14,653,350	195,467,308	-5.29%
2023-08-17	13.75	13.80	13.05	13.61	13.61	qfq	14,665,809	197,958,635	-2.51%
2023-08-16	14.27	14.34	13.69	13.96	13.96	qfq	18,266,275	255,232,118	-3.46%
2023-08-15	14.33	14.55	14.20	14.46	14.46	qfq	22,726,971	326,523,288	-1.57%
2023-08-14	13.50	15.18	13.40	14.69	14.69	qfq	35,686,608	519,667,312	6.45%
2023-08-11	13.33	14.28	13.20	13.80	13.80	qfq	21,421,925	298,041,279	3.06%
2023-08-10	13.23	13.41	13.11	13.39	13.39	qfq	4,177,625	55,463,929	0.30%
2023-08-09	13.01	13.55	13.01	13.35	13.35	qfq	6,603,625	88,365,157	2.06%
2023-08-08	13.21	13.30	13.01	13.08	13.08	qfq	3,492,500	45,964,004	-1.21%
2023-08-07	12.98	13.32	12.98	13.24	13.24	qfq	4,528,718	59,727,430	1.61%
2023-08-04	12.71	13.10	12.71	13.03	13.03	qfq	4,661,500	60,691,126	2.20%
2023-08-03	12.75	12.85	12.72	12.75	12.75	qfq	1,973,950	25,211,306	-0.16%
2023-08-02	12.74	12.88	12.71	12.77	12.77	qfq	1,868,200	23,904,692	-0.23%
2023-08-01	12.88	12.95	12.71	12.80	12.80	qfq	2,332,575	29,888,416	-0.39%
2023-07-31	12.81	12.97	12.76	12.85	12.85	qfq	2,708,600	34,866,173	0.31%
2023-07-28	12.63	12.84	12.50	12.81	12.81	qfq	3,225,750	40,968,110	1.43%
2023-07-27	12.72	12.87	12.61	12.63	12.63	qfq	2,989,900	38,048,144	-1.17%
2023-07-26	13.35	13.38	12.60	12.78	12.78	qfq	7,571,914	98,185,361	-4.34%
2023-07-25	13.43	13.53	13.32	13.36	13.36	qfq	4,221,850	56,741,850	0.30%
2023-07-24	13.23	13.58	13.23	13.32	13.32	qfq	2,759,875	36,920,055	-0.30%
2023-07-21	13.84	13.85	13.36	13.36	13.36	qfq	5,728,900	77,810,054	-3.54%
2023-07-20	14.10	14.31	13.73	13.85	13.85	qfq	8,546,450	119,533,197	-3.15%
2023-07-19	13.54	14.48	13.52	14.30	14.30	qfq	13,831,305	194,841,820	4.76%
2023-07-18	13.95	13.95	13.58	13.65	13.65	qfq	6,534,764	89,538,010	-2.43%