SECURITY DETAIL · RAW DATA

引力传媒603598.SH

ASSECNYSTOCK

最近收盘价15.072026-07-17

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）14,452,900

成交额（元）226,616,670

日线记录728

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 728 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 728 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	16.00	16.60	14.95	15.07	15.07	qfq	14,452,900	226,616,670	-7.03%
2026-07-16	15.56	16.40	15.52	16.21	16.21	qfq	12,080,800	194,390,434	2.86%
2026-07-15	15.40	16.10	15.40	15.76	15.76	qfq	9,397,200	148,907,020	1.35%
2026-07-14	15.56	15.78	15.02	15.55	15.55	qfq	9,460,000	145,180,609	-1.21%
2026-07-13	16.23	16.64	15.70	15.74	15.74	qfq	12,195,300	195,652,928	-5.41%
2026-07-10	16.04	17.15	15.70	16.64	16.64	qfq	18,265,300	304,417,193	2.84%
2026-07-09	15.80	16.39	15.51	16.18	16.18	qfq	11,998,567	192,047,709	0.75%
2026-07-08	15.96	16.18	15.52	16.06	16.06	qfq	10,667,600	169,766,331	0.50%
2026-07-07	16.28	16.59	15.92	15.98	15.98	qfq	10,329,400	166,822,995	-3.21%
2026-07-06	17.00	17.48	16.51	16.51	16.51	qfq	15,378,100	260,610,313	-3.39%
2026-07-03	18.00	18.22	17.01	17.09	17.09	qfq	26,112,385	453,707,051	-8.36%
2026-07-02	18.50	19.25	18.04	18.65	18.65	qfq	35,075,335	653,989,366	6.57%
2026-07-01	17.00	17.75	17.00	17.50	17.50	qfq	11,122,100	193,376,723	2.04%
2026-06-30	16.99	17.25	16.76	17.15	17.15	qfq	7,746,600	132,301,690	1.06%
2026-06-29	17.12	17.44	16.75	16.97	16.97	qfq	9,006,337	153,537,867	-0.88%
2026-06-26	17.68	17.71	17.05	17.12	17.12	qfq	10,500,500	181,958,377	-3.98%
2026-06-25	18.30	18.49	17.72	17.83	17.83	qfq	13,271,750	237,916,866	-3.62%
2026-06-24	18.70	18.80	18.18	18.50	18.50	qfq	10,810,887	199,203,154	-2.12%
2026-06-23	19.75	19.99	18.77	18.90	18.90	qfq	15,416,437	297,740,114	-5.97%
2026-06-22	19.00	20.10	18.88	20.10	20.10	qfq	18,039,200	351,937,655	4.42%
2026-06-18	19.08	19.59	18.54	19.25	19.25	qfq	13,856,300	265,665,635	1.00%
2026-06-17	19.45	19.47	18.90	19.06	19.06	qfq	13,075,700	250,003,743	-3.35%
2026-06-16	19.55	19.84	19.04	19.72	19.72	qfq	13,944,800	271,745,111	1.96%
2026-06-15	19.03	19.47	18.92	19.34	19.34	qfq	15,928,500	305,799,076	2.33%
2026-06-12	19.34	19.55	18.39	18.90	18.90	qfq	20,935,237	399,719,610	-0.74%
2026-06-11	20.61	20.76	19.04	19.04	19.04	qfq	23,511,116	453,988,227	-10.02%
2026-06-10	20.70	21.80	20.42	21.16	21.16	qfq	27,513,200	582,278,898	1.24%
2026-06-09	20.99	21.76	20.26	20.90	20.90	qfq	22,161,500	465,086,166	0.34%
2026-06-08	19.99	21.35	19.83	20.83	20.83	qfq	18,672,837	388,199,733	-1.00%
2026-06-05	22.10	22.26	20.42	21.04	21.04	qfq	24,237,337	513,442,553	-0.80%
2026-06-04	21.87	22.19	21.01	21.21	21.21	qfq	19,179,400	410,798,830	-4.93%
2026-06-03	22.60	22.74	21.70	22.31	22.31	qfq	25,737,100	574,216,313	-3.00%
2026-06-02	24.25	24.34	22.66	23.00	23.00	qfq	38,710,234	894,787,306	-5.08%
2026-06-01	21.79	24.23	21.79	24.23	24.23	qfq	42,119,900	981,820,849	9.99%
2026-05-29	20.88	22.77	20.88	22.03	22.03	qfq	38,138,966	853,948,974	6.43%
2026-05-28	20.41	20.98	20.22	20.70	20.70	qfq	16,446,266	339,180,396	0.93%
2026-05-27	21.80	22.25	20.45	20.51	20.51	qfq	20,201,870	426,589,516	-3.16%
2026-05-26	21.30	21.59	20.75	21.18	21.18	qfq	17,181,900	362,698,442	-2.22%
2026-05-25	22.61	24.00	21.45	21.66	21.66	qfq	24,462,200	548,925,506	-2.56%
2026-05-22	22.72	22.74	21.95	22.23	22.23	qfq	15,772,570	350,268,669	-1.46%
2026-05-21	23.48	24.25	22.24	22.56	22.56	qfq	24,500,094	570,972,047	-4.81%
2026-05-20	24.70	25.31	23.67	23.70	23.70	qfq	25,510,600	615,661,352	-4.13%
2026-05-19	24.50	25.44	24.18	24.72	24.72	qfq	34,219,900	852,986,164	1.73%
2026-05-18	24.60	25.47	24.10	24.30	24.30	qfq	37,170,652	912,094,252	-4.07%
2026-05-15	22.95	25.33	22.95	25.33	25.33	qfq	33,360,418	830,812,262	9.99%
2026-05-14	24.62	24.74	23.03	23.03	23.03	qfq	22,917,491	539,140,281	-5.11%
2026-05-13	24.49	24.64	23.95	24.27	24.27	qfq	26,728,635	648,445,295	-1.02%
2026-05-12	25.59	25.96	24.46	24.52	24.52	qfq	36,065,997	904,937,224	-2.31%
2026-05-11	24.90	25.99	24.75	25.10	25.10	qfq	59,187,450	1,496,490,215	0.80%
2026-05-08	26.41	26.42	24.75	24.90	24.90	qfq	69,150,818	1,784,467,810	3.66%
2026-05-07	21.85	24.02	21.85	24.02	24.02	qfq	24,719,000	566,484,660	9.98%
2026-05-06	21.09	22.03	21.09	21.84	21.84	qfq	18,083,603	391,900,786	5.00%
2026-04-30	20.73	20.92	20.45	20.80	20.80	qfq	10,494,500	217,569,753	2.11%
2026-04-29	19.73	20.59	19.73	20.37	20.37	qfq	10,005,003	203,325,543	2.98%
2026-04-28	20.35	20.40	19.66	19.78	19.78	qfq	9,672,700	192,464,122	-3.51%
2026-04-27	20.77	20.77	20.18	20.50	20.50	qfq	8,563,900	175,203,852	-0.73%
2026-04-24	20.75	20.94	20.16	20.65	20.65	qfq	15,630,900	320,496,760	-2.55%
2026-04-23	21.19	21.68	20.97	21.19	21.19	qfq	14,931,900	318,054,226	-0.24%
2026-04-22	21.33	21.39	20.92	21.24	21.24	qfq	14,551,000	307,403,360	-1.80%
2026-04-21	21.92	22.25	21.40	21.63	21.63	qfq	16,755,300	362,622,930	-1.82%
2026-04-20	21.28	22.75	21.02	22.03	22.03	qfq	31,944,200	701,645,017	3.77%
2026-04-17	21.03	21.32	20.84	21.23	21.23	qfq	12,448,900	262,454,690	-0.38%
2026-04-16	20.97	21.44	20.95	21.31	21.31	qfq	18,073,942	383,722,041	2.35%
2026-04-15	21.30	21.54	20.75	20.82	20.82	qfq	19,144,950	402,226,548	-2.48%
2026-04-14	21.38	22.09	21.08	21.35	21.35	qfq	30,493,908	654,551,003	1.28%
2026-04-13	20.35	21.24	20.30	21.08	21.08	qfq	20,422,300	427,006,415	1.88%
2026-04-10	20.83	21.16	20.68	20.69	20.69	qfq	19,338,300	404,172,298	-0.48%
2026-04-09	21.00	21.50	20.60	20.79	20.79	qfq	30,027,300	627,782,977	-2.16%
2026-04-08	19.71	21.25	19.70	21.25	21.25	qfq	22,165,899	456,125,758	9.99%
2026-04-07	18.79	19.56	18.75	19.32	19.32	qfq	10,092,499	194,504,927	2.77%
2026-04-03	19.42	19.48	18.68	18.80	18.80	qfq	7,397,400	139,902,997	-2.69%
2026-04-02	19.76	20.00	19.20	19.32	19.32	qfq	10,489,200	204,119,326	-3.69%
2026-04-01	20.10	20.21	19.63	20.06	20.06	qfq	12,000,400	239,193,536	1.26%
2026-03-31	19.66	20.28	19.60	19.81	19.81	qfq	12,759,400	255,055,945	0.35%
2026-03-30	19.25	19.75	19.18	19.74	19.74	qfq	7,794,100	152,283,902	1.28%
2026-03-27	19.06	19.69	18.99	19.49	19.49	qfq	9,063,000	176,525,975	1.40%
2026-03-26	19.61	19.75	19.11	19.22	19.22	qfq	8,790,800	170,109,332	-1.74%
2026-03-25	19.11	19.66	18.95	19.56	19.56	qfq	9,231,800	179,356,368	3.06%
2026-03-24	18.65	19.00	18.46	18.98	18.98	qfq	10,387,300	194,620,708	2.98%
2026-03-23	18.80	19.23	18.22	18.43	18.43	qfq	12,533,200	235,446,159	-4.90%
2026-03-20	20.30	20.39	19.38	19.38	19.38	qfq	10,493,100	206,987,161	-3.77%
2026-03-19	20.20	20.38	20.05	20.14	20.14	qfq	9,141,100	184,593,721	-2.47%
2026-03-18	20.35	20.65	20.01	20.65	20.65	qfq	10,862,000	221,135,412	2.94%
2026-03-17	20.53	20.72	20.05	20.06	20.06	qfq	14,519,604	296,602,355	-2.86%
2026-03-16	19.69	20.70	19.60	20.65	20.65	qfq	20,700,200	419,622,313	5.04%
2026-03-13	20.10	20.18	19.60	19.66	19.66	qfq	10,710,600	213,076,529	-2.58%
2026-03-12	20.53	20.73	20.06	20.18	20.18	qfq	13,595,400	275,882,035	-2.51%
2026-03-11	21.58	21.60	20.63	20.70	20.70	qfq	15,791,286	329,900,193	-2.86%
2026-03-10	21.60	21.90	21.20	21.31	21.31	qfq	13,390,500	287,302,891	-0.33%
2026-03-09	20.80	21.41	20.57	21.38	21.38	qfq	14,368,100	301,115,840	0.61%
2026-03-06	21.47	21.69	21.20	21.25	21.25	qfq	11,972,900	256,095,173	-1.35%
2026-03-05	21.85	21.97	21.47	21.54	21.54	qfq	12,849,200	278,089,516	0.56%
2026-03-04	21.48	21.90	21.25	21.42	21.42	qfq	12,416,643	267,219,288	-0.51%
2026-03-03	22.84	23.15	21.45	21.53	21.53	qfq	21,723,450	479,025,928	-5.90%
2026-03-02	23.18	23.65	22.62	22.88	22.88	qfq	24,304,700	559,396,240	-6.27%
2026-02-27	24.30	24.79	24.02	24.41	24.41	qfq	19,646,200	480,346,771	0.12%
2026-02-26	25.05	25.10	24.31	24.38	24.38	qfq	25,042,099	613,862,965	-3.83%
2026-02-25	25.75	25.80	24.90	25.35	25.35	qfq	25,383,900	642,916,172	0.40%
2026-02-24	27.52	27.60	24.98	25.25	25.25	qfq	37,795,699	972,174,957	-8.55%
2026-02-13	29.20	30.08	27.58	27.61	27.61	qfq	42,075,752	1,202,212,319	-5.77%
2026-02-12	29.29	30.38	27.95	29.30	29.30	qfq	54,697,421	1,592,517,894	0.03%
2026-02-11	31.35	31.60	28.22	29.29	29.29	qfq	69,217,037	2,062,546,007	-6.42%
2026-02-10	30.00	31.30	28.89	31.30	31.30	qfq	73,394,779	2,208,015,897	10.02%
2026-02-09	27.05	28.45	26.02	28.45	28.45	qfq	45,732,096	1,259,311,298	10.02%
2026-02-06	25.08	26.40	23.88	25.86	25.86	qfq	34,301,400	871,656,740	0.98%
2026-02-05	24.78	26.80	24.78	25.61	25.61	qfq	39,936,300	1,031,078,170	-5.15%
2026-02-04	28.72	28.85	27.00	27.00	27.00	qfq	38,441,200	1,059,259,581	-10.00%
2026-02-03	29.98	30.38	28.35	30.00	30.00	qfq	64,121,652	1,881,699,740	3.45%
2026-02-02	30.37	31.40	28.28	29.00	29.00	qfq	87,507,803	2,591,778,303	-1.26%
2026-01-30	26.70	29.37	26.11	29.37	29.37	qfq	70,774,304	2,024,845,009	10.00%
2026-01-29	24.96	27.83	24.51	26.70	26.70	qfq	60,640,902	1,626,506,179	5.53%
2026-01-28	26.00	27.41	25.28	25.30	25.30	qfq	43,186,600	1,132,755,650	-2.17%
2026-01-27	26.78	27.20	25.20	25.86	25.86	qfq	43,794,900	1,142,263,335	-1.93%
2026-01-26	27.30	27.85	25.65	26.37	26.37	qfq	41,027,600	1,085,311,508	-1.49%
2026-01-23	26.50	27.94	25.60	26.77	26.77	qfq	46,848,000	1,258,830,846	2.96%
2026-01-22	25.67	26.44	24.61	26.00	26.00	qfq	38,647,400	996,134,068	3.01%
2026-01-21	24.33	26.48	24.08	25.24	25.24	qfq	48,139,951	1,213,099,801	4.82%
2026-01-20	25.52	26.05	23.75	24.08	24.08	qfq	51,661,946	1,273,866,222	-5.64%
2026-01-19	25.52	25.86	25.52	25.52	25.52	qfq	16,968,000	433,483,416	-10.01%
2026-01-16	28.36	29.66	28.36	28.36	28.36	qfq	8,300,471	235,757,585	-10.00%
2026-01-15	29.50	31.90	29.50	31.51	31.51	qfq	61,346,300	1,867,895,816	-2.75%
2026-01-14	30.22	34.48	30.22	32.40	32.40	qfq	94,499,108	3,121,414,717	3.28%
2026-01-13	31.37	31.37	30.88	31.37	31.37	qfq	25,950,499	813,485,063	9.99%
2026-01-12	28.52	28.52	28.52	28.52	28.52	qfq	1,627,100	46,404,892	9.99%
2026-01-09	24.04	25.93	24.04	25.93	25.93	qfq	18,580,309	472,686,844	10.01%
2026-01-08	22.62	24.88	20.62	23.57	23.57	qfq	87,247,422	2,038,339,668	4.20%
2026-01-07	20.66	22.62	20.62	22.62	22.62	qfq	22,473,900	487,260,617	10.02%
2026-01-06	18.75	20.56	18.68	20.56	20.56	qfq	50,784,927	1,020,308,462	10.01%
2026-01-05	17.10	18.69	17.10	18.69	18.69	qfq	46,884,700	856,628,721	10.01%
2025-12-31	16.52	17.25	16.30	16.99	16.99	qfq	24,673,600	416,342,132	3.47%
2025-12-30	16.05	16.43	16.05	16.42	16.42	qfq	15,227,700	248,072,028	3.40%
2025-12-29	16.08	16.18	15.86	15.88	15.88	qfq	11,012,700	175,827,610	-1.98%
2025-12-26	16.25	16.28	16.10	16.20	16.20	qfq	8,023,600	129,949,033	-0.12%
2025-12-25	16.35	16.42	16.17	16.22	16.22	qfq	7,311,200	118,712,566	-0.43%
2025-12-24	16.11	16.30	16.09	16.29	16.29	qfq	5,860,000	95,099,188	0.25%
2025-12-23	16.32	16.53	16.19	16.25	16.25	qfq	7,565,400	123,385,859	-1.10%
2025-12-22	16.58	16.60	16.40	16.43	16.43	qfq	8,153,500	134,230,783	-1.32%
2025-12-19	16.68	16.84	16.36	16.65	16.65	qfq	10,190,800	168,720,902	0.60%
2025-12-18	16.38	16.84	16.21	16.55	16.55	qfq	11,125,600	183,656,257	0.18%
2025-12-17	16.10	16.53	16.10	16.52	16.52	qfq	11,173,500	182,724,457	1.98%
2025-12-16	16.83	17.07	16.08	16.20	16.20	qfq	17,117,500	281,095,258	-5.76%
2025-12-15	18.00	18.01	17.17	17.19	17.19	qfq	19,098,600	331,302,867	-5.18%
2025-12-12	18.77	18.78	17.96	18.13	18.13	qfq	22,471,800	410,650,060	-4.28%
2025-12-11	19.50	19.55	18.75	18.94	18.94	qfq	24,763,360	472,077,014	-3.96%
2025-12-10	18.71	19.75	18.62	19.72	19.72	qfq	37,337,417	722,878,427	4.01%
2025-12-09	18.55	19.41	18.51	18.96	18.96	qfq	29,418,803	560,554,895	0.85%
2025-12-08	18.22	19.11	18.00	18.80	18.80	qfq	32,923,400	613,799,087	2.23%
2025-12-05	18.88	19.36	18.14	18.39	18.39	qfq	36,385,700	673,792,719	-3.01%
2025-12-04	18.34	20.17	18.34	18.96	18.96	qfq	45,527,600	880,165,582	3.38%
2025-12-03	18.82	19.28	18.32	18.34	18.34	qfq	37,005,100	692,562,433	-2.76%
2025-12-02	17.80	19.72	17.80	18.86	18.86	qfq	55,875,000	1,069,272,567	5.19%
2025-12-01	18.25	18.35	17.78	17.93	17.93	qfq	21,647,600	389,692,990	-1.75%
2025-11-28	18.89	19.07	18.01	18.25	18.25	qfq	37,090,600	680,789,557	-3.39%
2025-11-27	18.60	20.13	18.48	18.89	18.89	qfq	59,253,071	1,145,505,091	3.22%
2025-11-26	18.47	19.02	18.13	18.30	18.30	qfq	24,404,300	450,776,237	-1.19%
2025-11-25	18.20	19.03	18.18	18.52	18.52	qfq	37,159,492	694,868,376	0.11%
2025-11-24	18.02	18.85	17.57	18.50	18.50	qfq	35,108,500	639,760,579	4.11%
2025-11-21	17.38	18.16	17.34	17.77	17.77	qfq	24,584,400	437,666,897	1.54%
2025-11-20	17.67	17.81	17.38	17.50	17.50	qfq	10,377,050	182,443,885	-1.02%
2025-11-19	17.90	17.90	17.53	17.68	17.68	qfq	16,211,800	286,529,420	-1.50%
2025-11-18	17.24	18.16	17.05	17.95	17.95	qfq	26,704,500	474,499,838	4.66%
2025-11-17	16.69	17.25	16.60	17.15	17.15	qfq	8,356,600	142,395,547	2.82%
2025-11-14	16.88	16.99	16.65	16.68	16.68	qfq	4,219,800	71,004,036	-1.77%
2025-11-13	16.90	16.98	16.72	16.98	16.98	qfq	4,025,300	67,973,734	0.59%
2025-11-12	17.29	17.29	16.83	16.88	16.88	qfq	5,253,800	89,054,668	-1.46%
2025-11-11	17.22	17.26	16.90	17.13	17.13	qfq	5,580,700	95,375,090	-0.64%
2025-11-10	16.92	17.40	16.87	17.24	17.24	qfq	8,556,900	147,590,710	2.01%
2025-11-07	16.99	17.09	16.83	16.90	16.90	qfq	5,444,100	92,201,178	-1.17%
2025-11-06	17.21	17.30	16.83	17.10	17.10	qfq	7,794,300	132,411,264	-1.21%
2025-11-05	17.13	17.39	17.03	17.31	17.31	qfq	8,613,300	148,563,685	0.29%
2025-11-04	16.91	17.32	16.81	17.26	17.26	qfq	12,080,559	207,412,812	1.05%
2025-11-03	16.88	17.20	16.77	17.08	17.08	qfq	12,117,421	206,619,011	2.09%
2025-10-31	16.24	17.00	16.24	16.73	16.73	qfq	14,417,141	240,888,595	4.30%
2025-10-30	16.16	16.34	16.03	16.04	16.04	qfq	4,559,307	73,684,949	-0.74%
2025-10-29	16.29	16.30	16.01	16.16	16.16	qfq	5,175,600	83,405,043	-1.16%
2025-10-28	16.39	16.63	16.20	16.35	16.35	qfq	5,468,800	89,838,455	0.12%
2025-10-27	16.64	16.84	16.31	16.33	16.33	qfq	7,974,400	130,953,013	-1.45%
2025-10-24	16.34	16.60	16.34	16.57	16.57	qfq	10,851,600	178,998,057	-1.66%
2025-10-23	16.21	17.35	16.17	16.85	16.85	qfq	17,991,907	304,351,065	3.82%
2025-10-22	16.00	16.66	15.96	16.23	16.23	qfq	7,971,000	129,670,613	-2.17%
2025-10-21	15.79	17.00	15.76	16.59	16.59	qfq	12,626,363	209,079,881	4.54%
2025-10-20	15.60	15.94	15.48	15.87	15.87	qfq	3,891,600	61,210,831	2.72%
2025-10-17	15.72	15.86	15.45	15.45	15.45	qfq	3,804,302	59,574,733	-2.15%
2025-10-16	16.02	16.03	15.79	15.79	15.79	qfq	2,746,500	43,600,276	-1.44%
2025-10-15	15.92	16.03	15.76	16.02	16.02	qfq	3,151,600	50,244,703	0.69%
2025-10-14	16.05	16.19	15.88	15.91	15.91	qfq	3,759,400	60,248,879	-0.87%
2025-10-13	15.95	16.18	15.74	16.05	16.05	qfq	5,221,900	83,632,710	-2.73%
2025-10-10	16.52	16.62	16.40	16.50	16.50	qfq	3,394,363	55,919,402	-0.54%
2025-10-09	16.52	16.86	16.49	16.59	16.59	qfq	5,447,413	90,609,065	0.48%
2025-09-30	16.63	16.68	16.50	16.51	16.51	qfq	3,584,100	59,352,154	-0.36%
2025-09-29	16.71	16.90	16.45	16.57	16.57	qfq	6,221,600	103,399,371	-2.76%
2025-09-26	16.58	17.27	16.41	17.04	17.04	qfq	7,835,700	131,339,231	2.04%
2025-09-25	16.43	17.04	16.40	16.70	16.70	qfq	5,833,600	98,106,364	0.66%
2025-09-24	16.30	16.69	16.20	16.59	16.59	qfq	3,879,900	63,860,078	1.78%
2025-09-23	16.75	16.79	16.08	16.30	16.30	qfq	6,572,200	107,173,956	-3.03%
2025-09-22	17.07	17.08	16.70	16.81	16.81	qfq	5,474,400	92,011,178	-1.52%
2025-09-19	17.14	17.27	16.95	17.07	17.07	qfq	4,722,700	80,634,476	0.47%
2025-09-18	17.37	17.51	16.91	16.99	16.99	qfq	9,256,400	159,091,884	-2.64%
2025-09-17	17.56	17.77	17.31	17.45	17.45	qfq	11,791,900	206,297,682	-1.69%
2025-09-16	17.68	18.49	17.55	17.75	17.75	qfq	18,302,217	326,748,565	4.29%
2025-09-15	17.04	17.15	16.88	17.02	17.02	qfq	5,071,059	86,104,890	-0.58%
2025-09-12	17.10	17.28	17.08	17.12	17.12	qfq	5,822,692	100,026,512	-0.29%
2025-09-11	17.13	17.19	16.80	17.17	17.17	qfq	6,435,313	109,353,470	-0.17%
2025-09-10	16.92	17.29	16.92	17.20	17.20	qfq	5,275,179	90,517,834	1.36%
2025-09-09	17.30	17.30	16.88	16.97	16.97	qfq	4,500,900	76,642,985	-1.51%
2025-09-08	16.81	17.24	16.80	17.23	17.23	qfq	6,046,459	103,284,404	0.17%
2025-09-05	16.91	17.37	16.52	17.20	17.20	qfq	7,277,400	123,517,752	2.02%
2025-09-04	16.71	17.03	16.62	16.86	16.86	qfq	5,969,100	100,754,299	0.66%
2025-09-03	17.28	17.41	16.68	16.75	16.75	qfq	6,925,000	117,819,618	-2.79%
2025-09-02	17.60	17.70	17.11	17.23	17.23	qfq	9,695,000	167,458,961	-3.04%
2025-09-01	17.38	17.81	17.38	17.77	17.77	qfq	9,096,296	160,523,060	2.13%
2025-08-29	17.74	17.78	17.35	17.40	17.40	qfq	9,556,696	167,249,338	-2.14%
2025-08-28	18.01	18.19	17.17	17.78	17.78	qfq	17,183,200	303,824,432	-1.28%
2025-08-27	18.77	18.84	18.00	18.01	18.01	qfq	16,551,379	305,560,142	-3.07%
2025-08-26	18.50	18.77	18.29	18.58	18.58	qfq	15,919,900	296,847,639	0.43%
2025-08-25	18.25	18.54	18.15	18.50	18.50	qfq	17,078,153	313,758,194	1.43%
2025-08-22	17.96	18.24	17.92	18.24	18.24	qfq	12,576,853	227,737,429	1.62%
2025-08-21	18.10	18.18	17.89	17.95	17.95	qfq	11,527,579	207,340,076	-1.05%
2025-08-20	18.19	18.59	17.96	18.14	18.14	qfq	13,526,321	244,680,816	-0.82%
2025-08-19	18.25	18.49	18.08	18.29	18.29	qfq	13,321,621	243,206,228	-1.08%
2025-08-18	17.95	18.88	17.90	18.49	18.49	qfq	18,251,700	336,401,811	2.84%
2025-08-15	17.80	18.12	17.72	17.98	17.98	qfq	7,257,598	130,285,419	0.73%
2025-08-14	18.43	18.43	17.80	17.85	17.85	qfq	12,782,802	231,487,309	-2.03%
2025-08-13	17.92	18.30	17.85	18.22	18.22	qfq	13,352,702	241,819,605	1.79%
2025-08-12	18.04	18.07	17.87	17.90	17.90	qfq	6,557,502	117,604,877	-0.78%
2025-08-11	17.75	18.04	17.72	18.04	18.04	qfq	7,323,802	131,496,445	1.29%
2025-08-08	18.20	18.20	17.80	17.81	17.81	qfq	9,487,300	169,647,607	-1.49%
2025-08-07	18.20	18.34	18.01	18.08	18.08	qfq	10,646,100	193,053,203	-0.93%
2025-08-06	18.32	18.39	18.11	18.25	18.25	qfq	11,653,198	212,235,809	-1.08%
2025-08-05	18.35	18.60	18.08	18.45	18.45	qfq	17,201,700	313,909,341	0.22%
2025-08-04	18.55	18.58	17.90	18.41	18.41	qfq	16,982,700	309,710,594	-1.55%
2025-08-01	18.55	18.90	18.10	18.70	18.70	qfq	27,913,500	515,222,937	-1.11%
2025-07-31	18.55	19.49	18.40	18.91	18.91	qfq	40,041,400	762,185,988	2.00%
2025-07-30	18.09	18.72	18.01	18.54	18.54	qfq	25,418,579	468,155,911	2.60%
2025-07-29	17.95	18.07	17.69	18.07	18.07	qfq	8,468,400	151,576,831	0.06%
2025-07-28	18.11	18.19	17.98	18.06	18.06	qfq	8,604,300	155,164,362	-0.50%
2025-07-25	17.81	18.30	17.77	18.15	18.15	qfq	17,255,000	313,155,131	1.97%
2025-07-24	17.57	17.83	17.55	17.80	17.80	qfq	5,236,900	92,820,598	1.31%
2025-07-23	17.80	17.88	17.54	17.57	17.57	qfq	6,609,300	117,056,988	-1.68%
2025-07-22	17.96	17.96	17.66	17.87	17.87	qfq	8,439,300	150,280,877	-0.78%
2025-07-21	18.01	18.14	17.90	18.01	18.01	qfq	9,013,800	162,253,014	-0.77%
2025-07-18	18.30	18.45	18.00	18.15	18.15	qfq	12,842,500	233,525,498	0.11%
2025-07-17	18.10	18.29	17.85	18.13	18.13	qfq	11,585,200	209,148,592	-0.44%
2025-07-16	17.77	18.40	17.72	18.21	18.21	qfq	20,538,620	373,431,298	2.48%
2025-07-15	17.60	17.79	17.37	17.77	17.77	qfq	8,559,668	150,524,582	0.62%
2025-07-14	18.05	18.05	17.55	17.66	17.66	qfq	8,474,500	149,729,191	-1.67%
2025-07-11	18.19	18.24	17.73	17.96	17.96	qfq	11,771,700	211,021,992	-0.28%
2025-07-10	17.82	18.16	17.71	18.01	18.01	qfq	16,090,800	288,594,881	-0.28%
2025-07-09	17.41	18.40	17.31	18.06	18.06	qfq	23,853,600	429,169,183	3.73%
2025-07-08	17.15	17.41	17.10	17.41	17.41	qfq	6,684,879	115,936,067	1.10%
2025-07-07	17.12	17.35	17.06	17.22	17.22	qfq	4,342,300	74,723,549	0.53%
2025-07-04	17.30	17.40	17.01	17.13	17.13	qfq	7,214,400	124,027,740	-1.44%
2025-07-03	17.30	17.45	17.23	17.38	17.38	qfq	5,991,548	103,957,781	0.40%
2025-07-02	17.58	17.62	17.11	17.31	17.31	qfq	7,303,648	126,240,726	-1.31%
2025-07-01	17.91	17.95	17.30	17.54	17.54	qfq	11,852,000	208,347,082	-2.45%
2025-06-30	18.00	18.20	17.82	17.98	17.98	qfq	11,188,000	201,716,048	-0.11%
2025-06-27	17.88	18.14	17.75	18.00	18.00	qfq	12,112,100	217,270,338	-0.66%
2025-06-26	17.68	18.39	17.51	18.12	18.12	qfq	20,043,186	362,096,182	2.32%
2025-06-25	17.60	17.78	17.31	17.71	17.71	qfq	12,567,200	220,107,927	1.14%
2025-06-24	17.07	17.57	17.07	17.51	17.51	qfq	10,420,200	181,785,944	1.80%
2025-06-23	16.85	17.20	16.65	17.20	17.20	qfq	9,690,548	164,390,630	0.29%
2025-06-20	17.94	17.95	17.11	17.15	17.15	qfq	12,622,100	218,839,893	-4.40%
2025-06-19	17.43	17.97	17.28	17.94	17.94	qfq	17,886,600	316,428,489	2.93%
2025-06-18	17.73	17.80	17.20	17.43	17.43	qfq	11,946,200	207,652,150	-2.46%
2025-06-17	18.30	18.42	17.64	17.87	17.87	qfq	14,440,500	257,996,447	-2.30%
2025-06-16	17.43	18.40	17.38	18.29	18.29	qfq	19,606,400	355,621,816	3.33%
2025-06-13	18.61	18.61	17.53	17.70	17.70	qfq	23,104,801	415,176,797	-5.80%
2025-06-12	18.51	19.00	18.10	18.79	18.79	qfq	32,282,400	601,515,477	-0.58%
2025-06-11	18.01	19.17	17.94	18.90	18.90	qfq	49,226,400	914,012,958	3.73%
2025-06-10	18.00	18.58	17.41	18.22	18.22	qfq	41,580,400	741,050,635	0.05%
2025-06-09	16.50	18.21	16.47	18.21	18.21	qfq	31,472,900	554,539,328	10.03%
2025-06-06	16.42	16.88	16.13	16.55	16.55	qfq	11,134,000	183,134,124	1.04%
2025-06-05	16.13	16.41	16.03	16.38	16.38	qfq	7,828,000	127,711,295	1.49%
2025-06-04	16.05	16.19	15.84	16.14	16.14	qfq	4,508,100	72,537,688	1.06%
2025-06-03	15.94	16.35	15.82	15.97	15.97	qfq	5,643,400	90,703,791	0.06%
2025-05-30	16.33	16.44	15.89	15.96	15.96	qfq	6,569,200	105,518,793	-2.56%
2025-05-29	15.89	16.39	15.83	16.38	16.38	qfq	7,725,600	125,423,895	3.02%
2025-05-28	16.03	16.19	15.81	15.90	15.90	qfq	4,929,043	78,420,279	-1.36%
2025-05-27	16.36	16.36	15.98	16.12	16.12	qfq	5,366,100	86,459,369	-1.23%
2025-05-26	15.79	16.34	15.79	16.32	16.32	qfq	8,658,700	139,947,468	3.23%
2025-05-23	16.20	16.28	15.78	15.81	15.81	qfq	6,756,700	108,248,411	-2.89%
2025-05-22	16.26	16.56	15.99	16.28	16.28	qfq	6,887,000	112,127,813	-0.61%
2025-05-21	16.87	16.88	16.33	16.38	16.38	qfq	7,896,400	130,030,933	-2.44%
2025-05-20	16.45	16.85	16.28	16.79	16.79	qfq	9,265,500	154,804,565	1.88%
2025-05-19	16.45	16.66	16.16	16.48	16.48	qfq	4,869,600	79,894,907	0.18%
2025-05-16	16.16	16.60	16.04	16.45	16.45	qfq	6,340,000	104,067,326	0.92%
2025-05-15	16.67	16.74	16.27	16.30	16.30	qfq	5,773,300	94,977,337	-1.98%
2025-05-14	16.58	16.83	16.45	16.63	16.63	qfq	7,180,900	119,148,959	-0.18%
2025-05-13	16.90	17.40	16.66	16.66	16.66	qfq	11,823,900	200,218,334	-0.66%
2025-05-12	16.61	16.79	16.50	16.77	16.77	qfq	7,108,100	118,316,815	2.32%
2025-05-09	16.88	16.89	16.37	16.39	16.39	qfq	7,662,500	126,617,049	-3.36%
2025-05-08	16.45	17.14	16.38	16.96	16.96	qfq	12,133,900	204,488,403	2.73%
2025-05-07	16.92	16.99	16.28	16.51	16.51	qfq	9,176,900	152,344,778	-1.32%
2025-05-06	16.60	16.74	16.21	16.73	16.73	qfq	10,534,200	174,192,675	2.70%
2025-04-30	15.69	16.65	15.69	16.29	16.29	qfq	12,786,000	207,471,877	4.29%
2025-04-29	15.27	15.91	15.02	15.62	15.62	qfq	8,793,100	137,495,085	2.43%
2025-04-28	15.40	15.64	15.20	15.25	15.25	qfq	7,737,500	119,069,005	-3.36%
2025-04-25	15.69	15.97	15.68	15.78	15.78	qfq	5,693,000	90,144,514	0.96%
2025-04-24	16.16	16.16	15.55	15.63	15.63	qfq	6,712,900	105,705,707	-3.28%
2025-04-23	16.19	16.28	16.05	16.16	16.16	qfq	5,573,700	90,137,292	0.69%
2025-04-22	16.23	16.44	16.02	16.05	16.05	qfq	4,957,700	80,068,938	-1.35%
2025-04-21	15.86	16.27	15.66	16.27	16.27	qfq	6,447,700	104,009,292	2.59%
2025-04-18	15.80	15.96	15.70	15.86	15.86	qfq	4,159,200	65,794,317	-0.31%
2025-04-17	15.73	16.15	15.69	15.91	15.91	qfq	5,785,200	92,252,683	0.19%
2025-04-16	16.02	16.38	15.67	15.88	15.88	qfq	7,573,300	121,129,059	-2.28%
2025-04-15	16.27	16.76	16.03	16.25	16.25	qfq	9,973,200	163,329,512	0.37%
2025-04-14	16.01	16.44	15.98	16.19	16.19	qfq	8,199,124	133,247,744	1.95%
2025-04-11	15.68	16.12	15.63	15.88	15.88	qfq	8,301,100	132,188,405	0.83%
2025-04-10	15.68	16.12	15.53	15.75	15.75	qfq	11,917,100	188,860,116	2.47%
2025-04-09	14.75	15.50	13.59	15.37	15.37	qfq	14,072,425	205,212,204	1.79%
2025-04-08	14.95	15.94	14.71	15.10	15.10	qfq	16,239,008	245,927,181	-7.59%
2025-04-07	16.50	16.93	16.34	16.34	16.34	qfq	4,340,300	71,292,292	-9.97%
2025-04-03	18.20	18.55	18.13	18.15	18.15	qfq	10,196,783	186,426,217	-2.16%
2025-04-02	18.02	19.10	18.02	18.55	18.55	qfq	16,230,800	300,968,126	1.70%
2025-04-01	18.51	18.58	18.13	18.24	18.24	qfq	10,839,700	198,784,283	-1.41%
2025-03-31	17.97	18.87	17.79	18.50	18.50	qfq	16,342,394	300,971,266	1.20%
2025-03-28	18.15	18.48	17.81	18.28	18.28	qfq	15,726,736	285,945,005	-0.49%
2025-03-27	18.08	18.50	17.38	18.37	18.37	qfq	19,864,136	359,832,751	2.63%
2025-03-26	17.00	18.53	17.00	17.90	17.90	qfq	16,798,283	299,668,459	4.92%
2025-03-25	17.61	17.61	17.01	17.06	17.06	qfq	6,760,000	116,275,029	-2.57%
2025-03-24	17.99	18.01	17.09	17.51	17.51	qfq	9,455,400	164,739,432	-2.07%
2025-03-21	18.04	18.25	17.81	17.88	17.88	qfq	7,975,500	143,595,926	-1.54%
2025-03-20	18.07	18.34	17.98	18.16	18.16	qfq	7,236,800	131,681,991	0.11%
2025-03-19	18.33	18.37	18.10	18.14	18.14	qfq	6,889,400	125,171,282	-1.52%
2025-03-18	18.60	18.64	18.36	18.42	18.42	qfq	7,048,300	130,164,757	-0.43%
2025-03-17	18.54	18.71	18.30	18.50	18.50	qfq	9,298,300	171,736,164	-0.75%
2025-03-14	18.22	18.74	18.16	18.64	18.64	qfq	9,819,600	181,818,313	1.58%
2025-03-13	19.00	19.00	18.14	18.35	18.35	qfq	12,711,965	234,844,805	-3.93%
2025-03-12	18.95	19.25	18.95	19.10	19.10	qfq	11,978,283	229,091,303	1.17%
2025-03-11	18.40	18.93	18.37	18.88	18.88	qfq	7,654,300	143,343,096	0.11%
2025-03-10	18.90	19.08	18.68	18.86	18.86	qfq	10,120,316	190,304,479	-1.51%
2025-03-07	19.30	19.79	18.98	19.15	19.15	qfq	19,174,366	372,287,119	-0.67%
2025-03-06	18.66	19.55	18.66	19.28	19.28	qfq	21,578,081	413,674,324	3.88%
2025-03-05	18.24	18.57	18.23	18.56	18.56	qfq	10,331,898	190,540,991	0.76%
2025-03-04	18.17	18.46	17.96	18.42	18.42	qfq	9,250,672	169,411,900	1.04%
2025-03-03	18.10	18.34	17.77	18.23	18.23	qfq	12,553,680	227,771,311	1.39%
2025-02-28	19.30	19.39	17.88	17.98	17.98	qfq	20,311,800	376,410,815	-7.94%
2025-02-27	19.83	20.19	19.30	19.53	19.53	qfq	14,158,176	279,363,717	-2.25%
2025-02-26	19.96	20.20	19.76	19.98	19.98	qfq	15,945,775	318,748,324	1.11%
2025-02-25	19.45	20.10	19.37	19.76	19.76	qfq	14,089,675	278,946,652	-1.00%
2025-02-24	20.55	20.63	19.88	19.96	19.96	qfq	19,804,233	398,954,147	-2.82%
2025-02-21	20.25	20.63	19.80	20.54	20.54	qfq	25,645,267	520,288,884	1.03%
2025-02-20	20.39	21.00	20.17	20.33	20.33	qfq	23,085,266	473,724,221	-0.93%
2025-02-19	19.53	20.80	19.06	20.52	20.52	qfq	29,461,970	587,838,234	2.60%
2025-02-18	20.78	21.27	20.00	20.00	20.00	qfq	27,829,293	576,984,290	-4.58%
2025-02-17	22.00	22.04	20.60	20.96	20.96	qfq	31,318,250	657,847,608	-2.74%
2025-02-14	22.12	22.12	21.30	21.55	21.55	qfq	36,523,811	790,734,921	-5.19%
2025-02-13	23.08	24.28	22.10	22.73	22.73	qfq	56,602,626	1,300,386,532	0.35%
2025-02-12	22.48	23.42	21.80	22.65	22.65	qfq	65,543,044	1,476,775,692	-1.18%
2025-02-11	20.63	22.92	20.17	22.92	22.92	qfq	66,333,847	1,462,368,010	9.98%
2025-02-10	20.37	20.98	19.99	20.84	20.84	qfq	42,419,353	869,155,734	1.26%
2025-02-07	20.30	21.20	20.06	20.58	20.58	qfq	47,987,490	987,957,417	-1.63%
2025-02-06	19.77	21.55	18.77	20.92	20.92	qfq	56,042,311	1,126,051,289	3.82%
2025-02-05	20.17	20.50	19.29	20.15	20.15	qfq	45,184,590	896,973,667	-3.03%
2025-01-27	20.45	21.89	19.50	20.78	20.78	qfq	60,383,100	1,256,882,160	1.86%
2025-01-24	19.88	21.50	19.30	20.40	20.40	qfq	75,753,829	1,516,423,590	4.13%
2025-01-23	18.10	19.59	17.73	19.59	19.59	qfq	54,192,400	1,027,145,235	9.99%
2025-01-22	18.77	18.97	17.59	17.81	17.81	qfq	39,789,845	719,173,997	-7.05%
2025-01-21	19.92	20.56	18.88	19.16	19.16	qfq	61,132,384	1,194,414,111	-3.52%
2025-01-20	17.67	19.86	17.40	19.86	19.86	qfq	56,708,333	1,056,078,993	10.03%
2025-01-17	18.93	19.50	18.05	18.05	18.05	qfq	62,161,865	1,156,544,717	-9.98%
2025-01-16	20.05	20.05	19.44	20.05	20.05	qfq	59,186,672	1,184,579,366	9.98%
2025-01-15	18.23	18.23	18.23	18.23	18.23	qfq	2,642,700	48,176,421	10.02%
2025-01-14	16.57	16.57	16.57	16.57	16.57	qfq	4,278,900	70,901,373	10.03%
2025-01-13	15.00	15.20	14.57	15.06	15.06	qfq	12,279,100	183,432,748	-2.02%
2025-01-10	16.04	16.39	15.35	15.37	15.37	qfq	19,218,700	306,258,850	-6.05%
2025-01-09	15.72	17.14	15.71	16.36	16.36	qfq	28,723,800	472,200,422	2.31%
2025-01-08	15.65	16.12	15.11	15.99	15.99	qfq	18,952,600	296,902,427	2.50%
2025-01-07	15.15	15.63	15.04	15.60	15.60	qfq	15,055,100	230,869,722	3.72%
2025-01-06	15.70	15.92	14.88	15.04	15.04	qfq	19,958,800	304,475,850	-5.53%
2025-01-03	17.22	17.52	15.86	15.92	15.92	qfq	26,467,300	436,979,541	-8.61%
2025-01-02	16.71	17.75	16.58	17.42	17.42	qfq	27,867,272	483,223,684	3.14%
2024-12-31	17.86	17.91	16.86	16.89	16.89	qfq	26,122,599	452,763,546	-6.63%
2024-12-30	17.38	18.40	16.64	18.09	18.09	qfq	39,601,900	701,642,123	4.63%
2024-12-27	17.25	17.64	17.19	17.29	17.29	qfq	19,063,900	332,145,457	-0.69%
2024-12-26	17.15	17.89	17.15	17.41	17.41	qfq	28,848,300	505,421,796	3.69%
2024-12-25	17.45	17.72	16.41	16.79	16.79	qfq	21,842,000	368,698,021	-4.06%
2024-12-24	17.90	17.96	16.90	17.50	17.50	qfq	25,004,600	432,050,573	-1.46%
2024-12-23	19.42	19.62	17.61	17.76	17.76	qfq	37,218,300	677,515,444	-8.22%
2024-12-20	18.95	20.07	18.91	19.35	19.35	qfq	39,737,436	774,721,946	-2.42%
2024-12-19	20.65	20.91	19.83	19.83	19.83	qfq	49,476,308	1,000,952,621	-9.99%
2024-12-18	20.01	23.68	20.01	22.03	22.03	qfq	77,363,671	1,639,720,082	-0.90%
2024-12-17	25.90	27.17	22.23	22.23	22.23	qfq	95,177,391	2,368,125,003	-10.00%
2024-12-16	21.70	24.70	20.21	24.70	24.70	qfq	74,649,404	1,671,907,465	10.02%
2024-12-13	21.30	24.12	20.80	22.45	22.45	qfq	91,283,094	2,105,862,754	2.37%
2024-12-12	21.93	21.93	21.11	21.93	21.93	qfq	48,165,499	1,053,916,366	9.98%
2024-12-11	19.00	19.94	18.94	19.94	19.94	qfq	26,465,600	523,493,285	9.98%
2024-12-10	17.35	18.72	17.00	18.13	18.13	qfq	61,375,212	1,098,142,884	6.52%
2024-12-09	17.59	17.93	16.71	17.02	17.02	qfq	40,223,997	688,023,023	-3.19%
2024-12-06	17.70	18.27	16.86	17.58	17.58	qfq	71,640,579	1,261,235,202	5.84%
2024-12-05	15.05	16.61	14.99	16.61	16.61	qfq	27,361,857	440,537,065	10.00%
2024-12-04	15.60	15.78	14.97	15.10	15.10	qfq	15,004,503	229,698,013	-4.55%
2024-12-03	16.27	16.36	15.57	15.82	15.82	qfq	16,750,500	265,829,790	-1.00%
2024-12-02	16.03	16.21	15.80	15.98	15.98	qfq	17,488,101	279,291,360	0.57%
2024-11-29	15.65	16.18	15.54	15.89	15.89	qfq	20,735,901	329,194,311	1.53%
2024-11-28	15.95	16.65	15.60	15.65	15.65	qfq	23,918,919	383,565,712	-2.00%
2024-11-27	15.10	16.16	14.34	15.97	15.97	qfq	27,223,896	417,388,920	4.72%
2024-11-26	15.20	15.88	14.93	15.25	15.25	qfq	27,518,859	425,536,194	1.40%
2024-11-25	14.72	15.04	13.91	15.04	15.04	qfq	14,732,200	214,450,692	3.65%
2024-11-22	15.00	15.55	14.50	14.51	14.51	qfq	17,002,600	256,588,479	-3.33%
2024-11-21	14.65	15.35	14.65	15.01	15.01	qfq	15,196,899	228,266,765	1.69%
2024-11-20	14.15	14.95	14.03	14.76	14.76	qfq	19,499,104	284,481,007	4.16%
2024-11-19	14.00	14.17	13.58	14.17	14.17	qfq	18,595,416	258,712,942	-1.60%
2024-11-18	15.65	15.80	14.40	14.40	14.40	qfq	23,804,500	348,714,084	-10.00%
2024-11-15	15.58	16.69	15.45	16.00	16.00	qfq	31,672,300	516,897,472	2.50%
2024-11-14	15.90	16.96	15.60	15.61	15.61	qfq	22,697,107	369,539,677	-4.12%
2024-11-13	15.34	16.40	15.25	16.28	16.28	qfq	29,358,100	470,802,664	3.04%
2024-11-12	16.44	16.44	15.64	15.80	15.80	qfq	24,841,800	399,483,995	-3.95%
2024-11-11	15.31	16.90	15.27	16.45	16.45	qfq	37,742,729	614,678,922	7.10%
2024-11-08	15.70	15.83	15.27	15.36	15.36	qfq	23,541,934	365,173,900	-3.15%
2024-11-07	15.80	16.52	15.65	15.86	15.86	qfq	34,337,573	547,957,978	4.00%
2024-11-06	14.90	15.69	14.90	15.25	15.25	qfq	26,042,718	396,569,990	4.45%
2024-11-05	14.29	14.65	14.21	14.60	14.60	qfq	13,770,003	199,552,406	2.24%
2024-11-04	13.99	14.37	13.88	14.28	14.28	qfq	11,198,999	158,920,881	1.85%
2024-11-01	15.04	15.04	14.00	14.02	14.02	qfq	19,352,000	278,227,822	-7.46%
2024-10-31	14.80	15.25	14.59	15.15	15.15	qfq	17,928,400	269,019,087	1.00%
2024-10-30	14.89	15.20	14.73	15.00	15.00	qfq	16,161,600	241,683,620	-0.07%
2024-10-29	16.26	16.35	15.01	15.01	15.01	qfq	26,305,173	408,325,056	-3.53%
2024-10-28	15.14	15.66	14.91	15.56	15.56	qfq	25,894,400	396,922,488	2.23%
2024-10-25	14.88	15.35	14.80	15.22	15.22	qfq	24,595,758	371,686,798	2.28%
2024-10-24	15.07	15.50	14.76	14.88	14.88	qfq	31,836,266	478,432,198	-5.10%
2024-10-23	16.46	17.33	15.63	15.68	15.68	qfq	65,053,107	1,077,520,893	-1.51%
2024-10-22	14.63	16.34	14.55	15.92	15.92	qfq	60,838,135	965,820,216	7.21%
2024-10-21	14.45	15.00	14.20	14.85	14.85	qfq	31,323,292	460,830,165	3.27%
2024-10-18	14.45	14.68	14.00	14.38	14.38	qfq	31,436,043	450,344,093	-1.10%
2024-10-17	14.22	14.79	14.18	14.54	14.54	qfq	33,948,600	493,947,918	2.61%
2024-10-16	14.00	14.38	13.39	14.17	14.17	qfq	39,742,627	557,863,096	-2.95%
2024-10-15	14.04	15.14	14.01	14.60	14.60	qfq	57,470,780	845,374,575	6.10%
2024-10-14	12.65	13.76	12.40	13.76	13.76	qfq	16,532,700	219,170,624	9.99%
2024-10-11	12.99	13.02	12.36	12.51	12.51	qfq	10,245,100	130,067,417	-3.32%
2024-10-10	13.13	13.50	12.50	12.94	12.94	qfq	17,131,384	222,395,856	-3.65%
2024-10-09	14.40	14.40	13.43	13.43	13.43	qfq	19,862,384	272,573,042	-9.99%
2024-10-08	15.60	15.63	13.83	14.92	14.92	qfq	31,182,752	459,969,860	4.85%
2024-09-30	13.80	14.36	13.16	14.23	14.23	qfq	25,993,952	360,686,072	8.13%
2024-09-27	12.83	13.20	12.60	13.16	13.16	qfq	11,598,500	150,038,949	3.95%
2024-09-26	12.45	12.67	12.26	12.66	12.66	qfq	11,361,100	142,293,675	1.36%
2024-09-25	12.22	13.04	12.22	12.49	12.49	qfq	17,684,611	223,586,717	2.38%
2024-09-24	11.70	12.20	11.70	12.20	12.20	qfq	9,393,900	112,650,844	3.30%
2024-09-23	11.78	11.88	11.66	11.81	11.81	qfq	5,307,100	62,553,851	0.60%
2024-09-20	11.72	11.84	11.62	11.74	11.74	qfq	5,846,500	68,498,298	-0.84%
2024-09-19	11.23	11.91	11.18	11.84	11.84	qfq	10,227,801	118,399,380	5.90%
2024-09-18	11.26	11.46	11.02	11.18	11.18	qfq	4,172,611	46,709,123	-0.80%
2024-09-13	11.48	11.61	11.26	11.27	11.27	qfq	4,887,800	55,708,244	-2.09%
2024-09-12	11.48	11.90	11.46	11.51	11.51	qfq	6,336,900	74,017,827	0.09%
2024-09-11	11.43	11.64	11.39	11.50	11.50	qfq	3,944,000	45,357,836	-0.95%
2024-09-10	11.42	11.64	11.28	11.61	11.61	qfq	4,300,000	49,319,275	1.66%
2024-09-09	11.35	11.52	11.24	11.42	11.42	qfq	3,182,900	36,306,905	-0.09%
2024-09-06	11.63	11.71	11.41	11.43	11.43	qfq	4,348,700	50,205,128	-2.06%
2024-09-05	11.51	11.74	11.42	11.67	11.67	qfq	5,524,000	64,172,774	2.19%
2024-09-04	11.35	11.55	11.32	11.42	11.42	qfq	3,400,700	38,902,382	-0.44%
2024-09-03	11.30	11.59	11.30	11.47	11.47	qfq	4,870,300	55,805,611	1.59%
2024-09-02	11.56	11.65	11.27	11.29	11.29	qfq	5,517,900	63,106,057	-2.42%
2024-08-30	11.14	11.78	11.14	11.57	11.57	qfq	8,796,400	101,553,819	3.67%
2024-08-29	11.08	11.25	10.99	11.16	11.16	qfq	4,462,900	49,798,012	0.54%
2024-08-28	10.88	11.19	10.78	11.10	11.10	qfq	5,522,201	60,984,028	1.93%
2024-08-27	11.23	11.26	10.86	10.89	10.89	qfq	5,679,500	62,707,722	-3.54%
2024-08-26	11.15	11.35	11.10	11.29	11.29	qfq	4,691,200	52,807,521	0.36%
2024-08-23	11.44	11.44	11.10	11.25	11.25	qfq	5,796,301	65,297,613	-1.66%
2024-08-22	11.50	11.78	11.32	11.44	11.44	qfq	8,237,102	94,523,854	-1.80%
2024-08-21	11.97	12.15	11.61	11.65	11.65	qfq	9,393,900	111,250,957	-2.84%
2024-08-20	11.99	12.16	11.71	11.99	11.99	qfq	9,862,101	117,798,209	0.67%
2024-08-19	11.80	12.09	11.76	11.91	11.91	qfq	5,489,900	65,513,223	0.25%
2024-08-16	12.08	12.18	11.87	11.88	11.88	qfq	5,672,500	67,985,754	-1.66%
2024-08-15	11.79	12.35	11.66	12.08	12.08	qfq	9,692,300	116,908,958	1.77%
2024-08-14	11.75	11.98	11.68	11.87	11.87	qfq	6,312,300	74,811,877	0.68%
2024-08-13	11.93	11.98	11.59	11.79	11.79	qfq	6,124,700	71,754,941	-1.01%
2024-08-12	11.95	12.11	11.62	11.91	11.91	qfq	6,893,200	81,893,902	-0.33%
2024-08-09	12.55	12.62	11.91	11.95	11.95	qfq	9,955,400	121,077,699	-4.63%
2024-08-08	12.49	12.60	12.09	12.53	12.53	qfq	8,522,214	105,381,771	0.16%
2024-08-07	12.69	12.87	12.50	12.51	12.51	qfq	7,106,100	89,845,861	-1.34%
2024-08-06	12.51	12.70	12.46	12.68	12.68	qfq	8,220,600	103,508,428	2.42%
2024-08-05	12.56	13.02	12.36	12.38	12.38	qfq	12,773,800	162,188,203	-2.37%
2024-08-02	12.78	13.06	12.66	12.68	12.68	qfq	11,967,000	153,907,153	-1.93%
2024-08-01	12.96	13.06	12.79	12.93	12.93	qfq	15,548,600	200,633,539	-1.30%
2024-07-31	12.65	13.20	12.59	13.10	13.10	qfq	24,883,200	322,175,907	4.55%
2024-07-30	12.70	12.79	12.47	12.53	12.53	qfq	11,492,157	144,503,975	-1.57%
2024-07-29	12.85	12.86	12.44	12.73	12.73	qfq	24,496,889	309,323,214	-0.93%
2024-07-26	11.66	12.85	11.62	12.85	12.85	qfq	22,051,289	275,079,599	10.02%
2024-07-25	11.25	11.85	11.25	11.68	11.68	qfq	8,816,000	102,035,558	1.57%
2024-07-24	11.69	11.84	11.47	11.50	11.50	qfq	6,575,900	76,393,985	-2.13%
2024-07-23	12.15	12.23	11.74	11.75	11.75	qfq	7,895,700	94,764,907	-2.97%
2024-07-22	12.00	12.18	11.84	12.11	12.11	qfq	8,489,200	101,898,360	-0.41%
2024-07-19	12.02	12.80	11.94	12.16	12.16	qfq	14,643,200	180,057,502	2.88%
2024-07-18	11.85	11.89	11.45	11.82	11.82	qfq	10,111,800	117,640,772	-1.58%
2024-07-17	12.00	12.42	11.94	12.01	12.01	qfq	11,643,801	142,154,084	-0.41%
2024-07-16	12.07	12.16	11.93	12.06	12.06	qfq	5,743,600	68,992,634	-0.74%
2024-07-15	12.12	12.38	12.01	12.15	12.15	qfq	5,885,500	71,615,026	-0.57%
2024-07-12	12.48	12.52	12.21	12.22	12.22	qfq	6,809,800	83,961,221	-1.37%
2024-07-11	12.26	12.40	12.14	12.39	12.39	qfq	9,545,600	117,466,675	2.74%
2024-07-10	12.15	12.35	11.96	12.06	12.06	qfq	7,248,300	87,971,590	-1.39%
2024-07-09	11.94	12.27	11.67	12.23	12.23	qfq	9,764,801	117,311,603	1.75%
2024-07-08	12.38	12.41	11.93	12.02	12.02	qfq	7,362,701	88,917,112	-3.22%
2024-07-05	12.00	12.50	11.81	12.42	12.42	qfq	11,890,900	145,958,736	2.90%
2024-07-04	12.40	12.51	12.05	12.07	12.07	qfq	8,732,475	106,412,838	-3.29%
2024-07-03	12.74	12.78	12.45	12.48	12.48	qfq	7,814,475	98,047,568	-2.19%
2024-07-02	12.88	13.10	12.72	12.76	12.76	qfq	10,871,400	140,259,491	-0.55%
2024-07-01	12.61	12.93	12.41	12.83	12.83	qfq	11,865,400	149,862,766	0.86%
2024-06-28	12.96	13.08	12.61	12.72	12.72	qfq	17,638,500	226,655,636	-1.40%
2024-06-27	13.12	13.73	12.84	12.90	12.90	qfq	28,218,000	374,881,849	-1.30%
2024-06-26	12.00	13.07	11.81	13.07	13.07	qfq	22,083,900	277,619,192	10.02%
2024-06-25	11.79	11.99	11.72	11.88	11.88	qfq	6,043,300	71,563,518	0.76%
2024-06-24	12.28	12.30	11.78	11.79	11.79	qfq	9,581,917	114,427,941	-4.84%
2024-06-21	12.25	12.47	12.08	12.39	12.39	qfq	6,880,900	84,874,725	0.08%
2024-06-20	12.93	13.05	12.37	12.38	12.38	qfq	10,909,800	137,519,113	-4.25%
2024-06-19	13.16	13.29	12.92	12.93	12.93	qfq	9,136,700	119,204,022	-1.75%
2024-06-18	13.15	13.34	13.07	13.16	13.16	qfq	8,830,400	116,423,351	0.30%
2024-06-17	13.15	13.30	13.06	13.12	13.12	qfq	7,505,000	98,641,723	-1.72%
2024-06-14	13.35	13.55	13.20	13.35	13.35	qfq	8,894,200	118,659,862	-0.60%
2024-06-13	13.81	13.86	13.37	13.43	13.43	qfq	14,281,000	193,023,531	-2.82%
2024-06-12	13.00	13.85	12.90	13.82	13.82	qfq	20,944,400	284,741,933	5.90%
2024-06-11	13.35	13.45	12.59	13.05	13.05	qfq	12,013,200	155,056,437	-0.68%
2024-06-07	13.18	13.65	12.93	13.14	13.14	qfq	17,786,920	236,259,100	1.55%
2024-06-06	13.11	13.88	12.89	12.94	12.94	qfq	26,078,700	347,238,502	-8.16%
2024-06-05	14.09	14.59	14.09	14.09	14.09	qfq	19,514,700	276,407,199	-9.97%
2024-06-04	15.59	16.10	15.23	15.65	15.65	qfq	26,987,633	423,691,966	-1.63%
2024-06-03	15.05	17.00	15.00	15.91	15.91	qfq	39,937,733	641,144,879	2.65%
2024-05-31	15.36	15.65	14.86	15.50	15.50	qfq	38,877,733	594,844,389	2.65%
2024-05-30	13.80	15.10	13.80	15.10	15.10	qfq	19,061,600	282,578,555	9.98%
2024-05-29	13.60	13.89	13.60	13.73	13.73	qfq	4,607,800	63,448,963	-0.07%
2024-05-28	13.95	14.00	13.73	13.74	13.74	qfq	5,116,400	70,716,690	-2.41%
2024-05-27	14.00	14.13	13.70	14.08	14.08	qfq	5,798,500	80,502,104	1.00%
2024-05-24	14.21	14.27	13.91	13.94	13.94	qfq	6,279,700	88,232,048	-1.83%
2024-05-23	14.70	14.73	14.15	14.20	14.20	qfq	9,232,700	132,393,060	-3.66%
2024-05-22	14.44	14.78	14.33	14.74	14.74	qfq	8,668,900	126,895,088	1.24%
2024-05-21	14.59	14.87	14.41	14.56	14.56	qfq	8,656,300	126,854,818	-0.41%
2024-05-20	14.70	14.87	14.47	14.62	14.62	qfq	8,230,100	120,743,842	-0.48%
2024-05-17	14.78	14.87	14.41	14.69	14.69	qfq	9,313,500	136,461,755	-0.61%
2024-05-16	14.51	15.05	14.51	14.78	14.78	qfq	11,526,300	170,681,057	1.86%
2024-05-15	14.56	14.87	14.46	14.51	14.51	qfq	7,966,300	116,604,876	-1.29%
2024-05-14	14.54	14.86	14.40	14.70	14.70	qfq	9,776,800	142,968,325	2.73%
2024-05-13	14.70	14.72	14.18	14.31	14.31	qfq	9,064,100	130,249,937	-2.92%
2024-05-10	15.22	15.27	14.63	14.74	14.74	qfq	12,198,100	180,366,614	-2.64%
2024-05-09	15.20	15.33	15.08	15.14	15.14	qfq	10,291,300	156,224,239	0.13%
2024-05-08	15.85	15.85	15.10	15.12	15.12	qfq	17,524,194	267,931,036	-5.03%
2024-05-07	16.04	16.43	15.84	15.92	15.92	qfq	19,062,495	306,869,717	0.63%
2024-05-06	16.05	16.24	15.69	15.82	15.82	qfq	15,293,228	243,358,830	-0.38%
2024-04-30	16.03	16.18	15.61	15.88	15.88	qfq	17,930,533	285,377,965	0.51%
2024-04-29	15.51	16.08	15.51	15.80	15.80	qfq	20,916,100	331,532,597	2.86%
2024-04-26	14.78	15.60	14.72	15.36	15.36	qfq	19,459,700	296,800,759	3.30%
2024-04-25	14.81	15.07	14.69	14.87	14.87	qfq	13,484,000	200,493,201	-0.60%
2024-04-24	14.64	15.15	14.29	14.96	14.96	qfq	17,158,506	254,039,309	2.54%
2024-04-23	14.32	15.00	14.32	14.59	14.59	qfq	17,053,193	250,137,898	3.04%
2024-04-22	14.44	14.54	13.81	14.16	14.16	qfq	11,601,726	164,080,858	-3.28%
2024-04-19	14.82	15.09	14.45	14.64	14.64	qfq	14,034,000	206,906,014	-1.21%
2024-04-18	14.68	15.11	14.21	14.82	14.82	qfq	25,358,584	376,431,472	2.99%
2024-04-17	13.47	14.39	13.47	14.39	14.39	qfq	14,934,384	210,674,845	10.02%
2024-04-16	14.50	14.53	13.08	13.08	13.08	qfq	18,132,984	243,991,921	-9.98%
2024-04-15	15.23	15.36	14.27	14.53	14.53	qfq	18,164,740	266,773,751	-6.14%
2024-04-12	15.82	16.05	15.40	15.48	15.48	qfq	17,638,300	276,363,650	-4.03%
2024-04-11	14.95	16.45	14.95	16.13	16.13	qfq	28,900,055	459,800,948	6.61%
2024-04-10	15.86	15.86	14.95	15.13	15.13	qfq	18,508,199	282,690,271	-5.02%
2024-04-09	15.97	16.12	15.65	15.93	15.93	qfq	14,357,100	227,980,687	0.25%
2024-04-08	16.44	16.45	15.75	15.89	15.89	qfq	18,211,500	291,736,621	-3.40%
2024-04-03	17.30	17.48	16.35	16.45	16.45	qfq	23,704,872	395,823,039	-6.90%
2024-04-02	19.15	19.30	17.46	17.67	17.67	qfq	35,312,051	639,791,561	-8.92%
2024-04-01	19.22	19.81	19.15	19.40	19.40	qfq	20,204,500	392,384,824	-0.21%
2024-03-29	19.85	20.19	19.21	19.44	19.44	qfq	22,950,839	449,301,034	-3.71%
2024-03-28	18.89	20.25	18.60	20.19	20.19	qfq	35,022,883	693,286,563	3.38%
2024-03-27	18.98	20.87	18.98	19.53	19.53	qfq	37,623,704	741,835,016	2.90%
2024-03-26	19.50	19.83	18.58	18.98	18.98	qfq	28,086,857	536,983,231	-4.53%
2024-03-25	20.88	20.94	19.40	19.88	19.88	qfq	45,533,883	914,967,313	-7.75%
2024-03-22	19.95	21.96	19.95	21.55	21.55	qfq	59,950,541	1,264,720,922	6.00%
2024-03-21	21.40	22.46	20.26	20.33	20.33	qfq	76,537,868	1,629,566,011	-1.79%
2024-03-20	18.47	20.70	18.43	20.70	20.70	qfq	65,854,529	1,310,421,468	9.99%
2024-03-19	19.53	20.39	18.80	18.82	18.82	qfq	62,529,557	1,219,337,963	-3.78%
2024-03-18	18.08	19.56	18.01	19.56	19.56	qfq	67,516,535	1,281,877,513	10.01%
2024-03-15	17.51	17.97	17.22	17.78	17.78	qfq	22,112,002	389,640,200	0.79%
2024-03-14	18.12	18.12	17.30	17.64	17.64	qfq	30,927,500	546,459,335	-2.86%
2024-03-13	17.19	18.69	17.07	18.16	18.16	qfq	47,013,288	838,713,387	6.51%
2024-03-12	17.24	17.44	16.81	17.05	17.05	qfq	17,194,112	293,966,691	0.06%
2024-03-11	16.67	17.17	16.49	17.04	17.04	qfq	19,607,032	330,924,720	0.83%
2024-03-08	16.60	17.22	16.17	16.90	16.90	qfq	22,540,701	376,754,680	2.80%
2024-03-07	17.60	17.78	16.11	16.44	16.44	qfq	29,507,512	500,970,735	-7.01%
2024-03-06	17.81	18.43	17.51	17.68	17.68	qfq	26,626,000	475,675,555	-2.64%
2024-03-05	18.00	19.25	17.81	18.16	18.16	qfq	47,342,783	874,776,855	-2.47%
2024-03-04	17.60	19.32	16.62	18.62	18.62	qfq	53,797,417	959,706,623	6.04%
2024-03-01	17.55	17.97	17.01	17.56	17.56	qfq	34,457,089	603,629,276	-1.29%
2024-02-29	16.77	18.00	16.66	17.79	17.79	qfq	40,020,816	704,145,473	3.01%
2024-02-28	18.00	19.10	16.92	17.27	17.27	qfq	57,922,350	1,054,661,564	-5.78%
2024-02-27	17.60	19.32	17.11	18.33	18.33	qfq	63,439,015	1,164,337,001	4.15%
2024-02-26	15.60	17.60	15.23	17.60	17.60	qfq	46,894,317	742,970,152	10.00%
2024-02-23	15.10	16.52	14.81	16.00	16.00	qfq	51,953,227	812,712,898	5.54%
2024-02-22	13.92	15.25	13.92	15.16	15.16	qfq	44,453,230	655,214,735	5.28%
2024-02-21	14.94	15.25	14.31	14.40	14.40	qfq	54,280,675	801,772,526	0.28%
2024-02-20	14.36	14.36	14.36	14.36	14.36	qfq	2,525,600	36,267,616	10.04%
2024-02-19	12.45	13.05	12.20	13.05	13.05	qfq	15,943,881	202,829,764	10.03%
2024-02-08	11.13	11.89	10.25	11.86	11.86	qfq	30,185,200	333,191,096	4.96%
2024-02-07	12.18	12.26	10.90	11.30	11.30	qfq	29,080,520	331,057,889	-6.46%
2024-02-06	11.95	12.71	11.69	12.08	12.08	qfq	24,048,748	287,695,354	-7.01%
2024-02-05	14.30	14.39	12.99	12.99	12.99	qfq	14,910,400	198,234,022	-9.98%
2024-02-02	15.12	15.54	13.98	14.43	14.43	qfq	17,032,600	252,526,594	-3.93%
2024-02-01	15.40	15.49	14.75	15.02	15.02	qfq	17,337,300	261,428,132	-2.02%
2024-01-31	15.75	16.50	15.30	15.33	15.33	qfq	19,709,900	313,250,336	-2.67%
2024-01-30	15.95	16.36	15.55	15.75	15.75	qfq	12,380,600	197,782,399	-1.99%
2024-01-29	16.89	17.29	15.97	16.07	16.07	qfq	17,117,700	279,406,322	-6.30%
2024-01-26	17.64	17.77	17.08	17.15	17.15	qfq	20,220,410	351,014,419	-1.83%
2024-01-25	16.84	17.50	16.59	17.47	17.47	qfq	22,796,200	392,109,332	4.55%
2024-01-24	16.75	16.81	16.22	16.71	16.71	qfq	13,928,173	230,144,536	0.18%
2024-01-23	16.72	16.95	16.25	16.68	16.68	qfq	18,084,200	300,100,178	0.24%
2024-01-22	17.80	18.17	16.38	16.64	16.64	qfq	29,619,640	510,527,611	-6.57%
2024-01-19	18.06	18.99	17.81	17.81	17.81	qfq	38,207,046	705,536,161	-1.00%
2024-01-18	17.43	18.19	17.38	17.99	17.99	qfq	21,238,882	377,804,278	0.73%
2024-01-17	18.03	18.90	17.86	17.86	17.86	qfq	27,177,652	497,883,703	-2.46%
2024-01-16	17.90	18.69	17.75	18.31	18.31	qfq	29,208,400	531,466,933	1.95%
2024-01-15	17.76	18.21	17.35	17.96	17.96	qfq	16,175,000	290,149,627	2.10%
2024-01-12	18.30	18.47	17.51	17.59	17.59	qfq	17,063,347	302,998,388	-3.40%
2024-01-11	17.66	18.28	17.53	18.21	18.21	qfq	18,747,600	338,716,092	1.17%
2024-01-10	18.85	18.85	17.97	18.00	18.00	qfq	23,913,186	436,327,123	-4.86%
2024-01-09	19.20	19.44	18.48	18.92	18.92	qfq	25,079,101	473,679,563	-1.46%
2024-01-08	18.99	19.77	18.72	19.20	19.20	qfq	26,567,533	511,900,750	1.11%
2024-01-05	19.45	19.90	18.77	18.99	18.99	qfq	28,876,201	557,633,887	-2.62%
2024-01-04	19.74	19.82	18.94	19.50	19.50	qfq	23,022,420	444,822,751	-1.22%
2024-01-03	19.90	20.44	19.40	19.74	19.74	qfq	27,559,000	547,449,318	-1.15%
2024-01-02	20.50	20.95	19.90	19.97	19.97	qfq	30,063,000	609,613,752	-3.43%
2023-12-29	20.49	20.98	20.13	20.68	20.68	qfq	36,272,701	745,626,123	1.67%
2023-12-28	21.00	21.60	20.04	20.34	20.34	qfq	51,252,997	1,063,194,052	-6.22%
2023-12-27	23.23	23.40	21.69	21.69	21.69	qfq	46,515,916	1,032,285,470	-10.00%
2023-12-26	22.75	24.41	22.27	24.10	24.10	qfq	67,247,148	1,564,502,397	6.31%
2023-12-25	23.90	24.93	21.58	22.67	22.67	qfq	51,312,936	1,180,830,827	-4.18%
2023-12-22	24.26	25.92	22.08	23.66	23.66	qfq	68,271,909	1,671,179,839	-2.47%
2023-12-21	23.10	25.04	23.10	24.26	24.26	qfq	63,012,390	1,504,315,645	-5.23%
2023-12-20	27.53	28.27	25.60	25.60	25.60	qfq	56,892,504	1,519,115,342	-9.99%
2023-12-19	26.54	29.16	26.45	28.44	28.44	qfq	69,140,593	1,937,718,207	4.29%
2023-12-18	27.66	28.40	25.56	27.27	27.27	qfq	75,045,442	2,020,209,272	1.49%
2023-12-15	25.13	26.87	23.10	26.87	26.87	qfq	75,429,445	1,927,784,771	9.99%
2023-12-14	22.99	24.43	22.95	24.43	24.43	qfq	24,001,989	573,444,570	10.00%
2023-12-13	19.60	22.21	19.25	22.21	22.21	qfq	47,339,666	1,005,556,812	10.00%
2023-12-12	20.50	21.20	19.39	20.19	20.19	qfq	80,399,902	1,639,131,065	0.55%
2023-12-11	19.00	20.90	19.00	20.08	20.08	qfq	93,412,282	1,888,826,357	5.68%
2023-12-08	16.50	19.00	15.58	19.00	19.00	qfq	86,818,530	1,504,904,384	10.02%
2023-12-07	14.85	17.27	14.82	17.27	17.27	qfq	79,029,793	1,308,169,876	10.00%
2023-12-06	15.46	17.58	15.46	15.70	15.70	qfq	76,983,116	1,247,142,112	-8.61%
2023-12-05	18.95	19.50	16.90	17.18	17.18	qfq	94,796,659	1,725,072,498	-5.29%
2023-12-04	18.08	18.14	16.88	18.14	18.14	qfq	55,193,325	990,918,670	10.01%
2023-12-01	15.00	16.49	15.00	16.49	16.49	qfq	56,068,522	903,996,105	10.01%
2023-11-30	14.06	15.28	13.98	14.99	14.99	qfq	65,023,383	953,001,806	4.31%
2023-11-29	14.20	14.65	13.90	14.37	14.37	qfq	57,906,035	828,492,071	1.20%
2023-11-28	14.50	14.88	14.20	14.20	14.20	qfq	49,429,292	714,196,192	-10.01%
2023-11-27	15.78	16.12	15.78	15.78	15.78	qfq	43,320,794	684,222,100	-9.98%
2023-11-24	19.85	21.43	17.53	17.53	17.53	qfq	89,724,620	1,720,049,539	-10.01%
2023-11-23	19.48	19.48	18.66	19.48	19.48	qfq	82,768,074	1,605,533,894	9.99%
2023-11-22	17.71	17.71	17.71	17.71	17.71	qfq	2,127,500	37,678,025	10.00%
2023-11-21	15.93	16.10	15.47	16.10	16.10	qfq	14,389,740	228,778,073	9.97%
2023-11-20	13.35	14.64	13.17	14.64	14.64	qfq	27,435,204	386,072,253	9.99%
2023-11-17	13.20	13.31	12.02	13.31	13.31	qfq	57,976,829	739,221,637	10.00%
2023-11-16	10.78	12.10	10.78	12.10	12.10	qfq	37,305,100	431,748,138	10.00%
2023-11-15	11.36	11.36	10.97	11.00	11.00	qfq	21,385,700	237,025,400	-2.74%
2023-11-14	11.12	11.63	11.12	11.31	11.31	qfq	27,765,698	313,002,250	-0.96%
2023-11-13	11.61	11.85	11.16	11.42	11.42	qfq	38,564,000	445,303,062	0.53%
2023-11-10	11.10	11.69	11.07	11.36	11.36	qfq	32,808,367	375,422,751	0.09%
2023-11-09	11.48	12.19	11.13	11.35	11.35	qfq	43,690,398	502,304,067	-1.56%
2023-11-08	10.87	11.85	10.75	11.53	11.53	qfq	57,814,409	658,509,754	3.13%
2023-11-07	11.12	12.00	10.98	11.18	11.18	qfq	62,190,669	711,392,657	2.47%
2023-11-06	10.36	11.09	10.08	10.91	10.91	qfq	41,167,033	443,449,609	8.23%
2023-11-03	9.80	10.44	9.65	10.08	10.08	qfq	14,008,885	140,357,335	2.54%
2023-11-02	9.69	9.98	9.61	9.83	9.83	qfq	7,420,800	73,279,757	1.65%
2023-11-01	9.50	9.78	9.50	9.67	9.67	qfq	4,514,185	43,744,012	0.94%
2023-10-31	9.40	9.73	9.40	9.58	9.58	qfq	5,282,800	50,747,697	0.84%
2023-10-30	9.21	9.58	9.14	9.50	9.50	qfq	5,841,600	55,055,174	3.04%
2023-10-27	9.16	9.26	8.98	9.22	9.22	qfq	2,920,000	26,655,490	0.88%
2023-10-26	9.09	9.18	9.00	9.14	9.14	qfq	2,712,500	24,653,433	-0.22%
2023-10-25	9.18	9.22	9.01	9.16	9.16	qfq	2,583,600	23,654,788	0.99%
2023-10-24	8.75	9.15	8.73	9.07	9.07	qfq	3,673,200	33,092,587	3.54%
2023-10-23	8.91	8.96	8.68	8.76	8.76	qfq	3,510,600	30,961,707	-1.79%
2023-10-20	9.10	9.20	8.89	8.92	8.92	qfq	3,199,800	28,770,673	-1.55%
2023-10-19	8.93	9.30	8.93	9.06	9.06	qfq	3,871,500	35,409,543	1.23%
2023-10-18	9.25	9.25	8.93	8.95	8.95	qfq	4,014,363	36,068,835	-3.24%
2023-10-17	9.24	9.38	9.18	9.25	9.25	qfq	2,645,800	24,463,299	-0.96%
2023-10-16	9.38	9.43	9.22	9.34	9.34	qfq	3,820,000	35,547,556	-0.64%
2023-10-13	9.46	9.50	9.38	9.40	9.40	qfq	2,220,900	20,918,793	-0.84%
2023-10-12	9.66	9.72	9.46	9.48	9.48	qfq	3,481,100	33,112,299	-1.86%
2023-10-11	9.55	9.72	9.41	9.66	9.66	qfq	3,349,200	32,216,218	1.36%
2023-10-10	9.43	9.59	9.41	9.53	9.53	qfq	2,753,900	26,194,625	1.06%
2023-10-09	9.66	9.68	9.41	9.43	9.43	qfq	4,168,700	39,571,096	-2.68%
2023-09-28	9.61	9.71	9.56	9.69	9.69	qfq	3,775,633	36,490,336	1.68%
2023-09-27	9.44	9.65	9.33	9.53	9.53	qfq	3,999,700	38,148,832	0.95%
2023-09-26	9.03	9.47	9.03	9.44	9.44	qfq	4,904,000	46,118,728	1.29%
2023-09-25	9.47	9.54	9.25	9.32	9.32	qfq	4,238,201	39,744,162	-1.27%
2023-09-22	9.16	9.45	9.09	9.44	9.44	qfq	6,243,400	58,365,022	3.06%
2023-09-21	9.24	9.32	9.14	9.16	9.16	qfq	3,290,800	30,340,191	-0.87%
2023-09-20	9.25	9.40	9.20	9.24	9.24	qfq	3,837,000	35,724,915	-0.11%
2023-09-19	9.32	9.36	9.16	9.25	9.25	qfq	3,920,900	36,215,031	-0.86%
2023-09-18	9.10	9.37	9.05	9.33	9.33	qfq	4,149,729	38,531,183	1.74%
2023-09-15	9.16	9.25	9.14	9.17	9.17	qfq	2,763,504	25,409,351	0.11%
2023-09-14	9.31	9.31	9.09	9.16	9.16	qfq	4,646,004	42,604,616	-1.72%
2023-09-13	9.52	9.59	9.24	9.32	9.32	qfq	7,749,900	72,701,967	-3.02%
2023-09-12	9.90	9.90	9.60	9.61	9.61	qfq	6,276,200	60,756,555	-2.93%
2023-09-11	9.86	9.98	9.76	9.90	9.90	qfq	4,687,600	46,358,598	0.92%
2023-09-08	9.90	9.98	9.69	9.81	9.81	qfq	5,903,400	57,860,224	-1.51%
2023-09-07	9.97	10.14	9.95	9.96	9.96	qfq	4,128,500	41,375,322	-0.80%
2023-09-06	10.02	10.09	9.93	10.04	10.04	qfq	3,794,100	37,999,634	-0.30%
2023-09-05	10.16	10.19	10.05	10.07	10.07	qfq	4,237,900	42,789,499	-1.27%
2023-09-04	10.10	10.21	10.02	10.20	10.20	qfq	4,888,660	49,486,379	1.09%
2023-09-01	10.12	10.21	10.02	10.09	10.09	qfq	4,690,000	47,445,025	-0.39%
2023-08-31	10.25	10.27	10.09	10.13	10.13	qfq	6,686,800	67,852,644	-1.65%
2023-08-30	10.21	10.35	10.11	10.30	10.30	qfq	11,648,500	119,207,155	0.98%
2023-08-29	9.67	10.22	9.62	10.20	10.20	qfq	17,337,800	174,115,330	7.14%
2023-08-28	9.99	9.99	9.50	9.52	9.52	qfq	6,387,004	61,763,469	0.53%
2023-08-25	10.00	10.01	9.43	9.47	9.47	qfq	9,705,100	93,556,159	-4.82%
2023-08-24	9.67	10.10	9.67	9.95	9.95	qfq	10,081,200	99,914,578	2.90%
2023-08-23	9.77	9.84	9.64	9.67	9.67	qfq	4,911,500	47,784,339	-1.23%
2023-08-22	9.54	9.81	9.54	9.79	9.79	qfq	7,906,500	76,709,107	2.62%
2023-08-21	9.70	9.87	9.54	9.54	9.54	qfq	8,757,000	84,894,692	-0.63%
2023-08-18	9.77	10.20	9.60	9.60	9.60	qfq	14,530,600	143,384,724	-0.31%
2023-08-17	9.39	9.65	9.36	9.63	9.63	qfq	4,767,600	45,513,937	1.80%
2023-08-16	9.70	9.71	9.36	9.46	9.46	qfq	5,546,800	52,723,569	-2.17%
2023-08-15	10.00	10.01	9.65	9.67	9.67	qfq	6,117,000	59,578,284	-2.81%
2023-08-14	9.80	9.96	9.68	9.95	9.95	qfq	6,257,501	61,363,142	1.43%
2023-08-11	10.17	10.17	9.80	9.81	9.81	qfq	6,273,200	62,358,941	-2.87%
2023-08-10	10.00	10.24	9.97	10.10	10.10	qfq	4,824,500	48,701,815	1.20%
2023-08-09	10.30	10.34	9.96	9.98	9.98	qfq	8,325,600	84,233,965	-4.04%
2023-08-08	10.15	10.47	10.14	10.40	10.40	qfq	8,476,700	87,946,418	1.96%
2023-08-07	9.98	10.27	9.96	10.20	10.20	qfq	9,079,600	92,302,951	2.20%
2023-08-04	9.71	10.06	9.71	9.98	9.98	qfq	8,010,300	79,849,438	2.36%
2023-08-03	9.83	9.89	9.72	9.75	9.75	qfq	4,605,000	45,036,205	-1.12%
2023-08-02	9.94	9.94	9.76	9.86	9.86	qfq	5,144,500	50,524,817	-0.80%
2023-08-01	10.10	10.15	9.92	9.94	9.94	qfq	5,734,500	57,193,847	-1.68%
2023-07-31	9.85	10.20	9.78	10.11	10.11	qfq	7,301,900	73,374,166	2.43%
2023-07-28	9.83	9.93	9.65	9.87	9.87	qfq	7,939,400	77,694,514	-1.10%
2023-07-27	10.14	10.21	9.97	9.98	9.98	qfq	7,021,800	70,567,396	-1.77%
2023-07-26	10.50	10.50	10.12	10.16	10.16	qfq	9,396,200	96,152,833	-3.24%
2023-07-25	10.25	10.55	10.23	10.50	10.50	qfq	8,609,300	89,904,379	2.94%
2023-07-24	10.22	10.34	10.11	10.20	10.20	qfq	4,490,200	45,967,753	-0.68%
2023-07-21	10.24	10.39	10.15	10.27	10.27	qfq	5,940,900	60,982,078	-1.06%
2023-07-20	10.45	10.59	10.33	10.38	10.38	qfq	7,405,100	77,308,412	-1.14%
2023-07-19	10.35	10.55	10.31	10.50	10.50	qfq	6,547,000	68,536,529	0.96%
2023-07-18	10.48	10.51	10.20	10.40	10.40	qfq	7,155,300	74,297,770	-0.19%
2023-07-17	10.69	10.69	10.38	10.42	10.42	qfq	9,273,100	97,099,300	-2.53%