SECURITY DETAIL · RAW DATA

纵横通信603602.SH

ASSECNYSTOCK

最近收盘价10.122026-07-17

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

最近交易日2026-07-17

成交量（股）5,858,795

成交额（元）61,547,701

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 3 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
2025-11-05	2025-11-11	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-25	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-02	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	10.69	11.10	10.05	10.12	10.12	qfq	5,858,795	61,547,701	-3.53%
2026-07-16	10.42	10.80	10.30	10.49	10.49	qfq	4,112,700	43,519,110	0.19%
2026-07-15	10.38	10.68	10.25	10.47	10.47	qfq	3,208,930	33,768,629	0.58%
2026-07-14	10.20	10.42	10.04	10.41	10.41	qfq	3,109,200	31,837,143	1.56%
2026-07-13	10.83	10.96	10.20	10.25	10.25	qfq	3,964,100	41,510,685	-5.96%
2026-07-10	10.65	11.18	10.46	10.90	10.90	qfq	4,971,760	54,456,079	2.83%
2026-07-09	10.60	10.73	10.27	10.60	10.60	qfq	3,326,171	34,867,744	0.00%
2026-07-08	10.78	10.88	10.53	10.60	10.60	qfq	3,309,899	35,290,752	-1.67%
2026-07-07	11.10	11.12	10.75	10.78	10.78	qfq	3,201,834	34,803,285	-3.14%
2026-07-06	11.41	11.41	11.04	11.13	11.13	qfq	3,544,550	39,657,889	-1.50%
2026-07-03	11.16	11.41	11.08	11.30	11.30	qfq	3,946,800	44,413,124	1.07%
2026-07-02	11.11	11.64	11.08	11.18	11.18	qfq	5,644,737	63,831,122	0.54%
2026-07-01	11.02	11.27	10.91	11.12	11.12	qfq	3,964,284	43,990,837	0.91%
2026-06-30	10.99	11.17	10.81	11.02	11.02	qfq	4,366,900	48,064,450	0.00%
2026-06-29	11.28	11.32	10.81	11.02	11.02	qfq	5,876,193	64,440,884	-3.16%
2026-06-26	11.41	11.68	11.21	11.38	11.38	qfq	5,324,430	60,886,426	-1.04%
2026-06-25	12.30	12.30	11.20	11.50	11.50	qfq	9,274,798	107,899,468	-6.58%
2026-06-24	12.59	12.63	12.09	12.31	12.31	qfq	6,753,382	83,110,747	-2.46%
2026-06-23	12.92	13.07	12.58	12.62	12.62	qfq	4,321,085	55,290,907	-2.32%
2026-06-22	13.21	13.30	12.47	12.92	12.92	qfq	8,549,650	109,899,176	-2.27%
2026-06-18	12.80	13.62	12.76	13.22	13.22	qfq	9,047,520	120,361,794	2.56%
2026-06-17	12.80	12.97	12.69	12.89	12.89	qfq	3,782,813	48,510,109	0.08%
2026-06-16	12.66	12.97	12.33	12.88	12.88	qfq	5,172,993	65,797,644	1.42%
2026-06-15	12.88	13.04	12.61	12.70	12.70	qfq	5,221,468	66,720,598	-0.16%
2026-06-12	12.88	13.24	12.59	12.72	12.72	qfq	6,267,500	80,917,578	-0.16%
2026-06-11	13.15	13.39	12.52	12.74	12.74	qfq	7,570,111	96,565,583	-4.21%
2026-06-10	13.41	13.80	13.18	13.30	13.30	qfq	5,953,822	80,026,808	-1.77%
2026-06-09	13.19	13.89	12.83	13.54	13.54	qfq	7,950,447	106,991,233	4.15%
2026-06-08	12.97	13.31	12.70	13.00	13.00	qfq	5,149,487	66,842,451	-1.81%
2026-06-05	13.31	13.46	12.94	13.24	13.24	qfq	5,189,699	68,618,381	-0.60%
2026-06-04	13.47	13.53	13.12	13.32	13.32	qfq	4,398,135	58,487,624	-1.55%
2026-06-03	13.31	13.91	13.28	13.53	13.53	qfq	7,385,452	100,550,006	-0.22%
2026-06-02	13.35	13.78	12.92	13.56	13.56	qfq	6,156,139	82,519,311	1.27%
2026-06-01	12.87	13.82	12.82	13.39	13.39	qfq	5,861,134	78,579,396	3.56%
2026-05-29	13.75	13.98	12.78	12.93	12.93	qfq	6,720,046	88,659,518	-5.41%
2026-05-28	13.51	13.82	13.15	13.67	13.67	qfq	6,760,011	91,010,727	1.11%
2026-05-27	13.75	13.92	13.32	13.52	13.52	qfq	5,448,877	73,939,705	-2.66%
2026-05-26	13.59	13.96	13.56	13.89	13.89	qfq	5,095,345	70,270,422	0.58%
2026-05-25	13.95	14.00	13.62	13.81	13.81	qfq	4,614,755	63,703,036	-0.58%
2026-05-22	13.54	13.99	13.47	13.89	13.89	qfq	5,220,047	71,619,449	2.28%
2026-05-21	13.95	14.33	13.57	13.58	13.58	qfq	13,753,353	193,613,067	-2.30%
2026-05-20	13.85	14.11	13.69	13.90	13.90	qfq	5,813,653	80,665,071	-1.42%
2026-05-19	13.78	14.38	13.76	14.10	14.10	qfq	6,779,899	95,330,510	1.88%
2026-05-18	13.99	13.99	13.57	13.84	13.84	qfq	5,412,053	74,145,946	0.80%
2026-05-15	13.66	14.08	13.62	13.73	13.73	qfq	5,447,720	75,358,081	0.44%
2026-05-14	14.28	14.35	13.67	13.67	13.67	qfq	7,605,890	105,989,334	-4.27%
2026-05-13	13.65	14.41	13.49	14.28	14.28	qfq	10,605,995	149,287,258	4.39%
2026-05-12	13.65	13.78	13.43	13.68	13.68	qfq	6,112,894	83,168,844	0.07%
2026-05-11	13.70	13.70	13.46	13.67	13.67	qfq	5,102,510	69,333,803	0.44%
2026-05-08	13.50	13.65	13.44	13.61	13.61	qfq	4,025,008	54,647,310	0.44%
2026-05-07	13.35	13.59	13.30	13.55	13.55	qfq	5,355,769	72,113,515	1.35%
2026-05-06	13.25	13.42	13.23	13.37	13.37	qfq	6,277,751	83,727,070	1.44%
2026-04-30	13.20	13.37	13.13	13.18	13.18	qfq	5,775,880	76,446,612	1.78%
2026-04-29	12.41	13.09	12.41	12.95	12.95	qfq	7,360,536	94,967,727	2.86%
2026-04-28	12.84	12.87	12.30	12.59	12.59	qfq	9,066,097	113,863,357	-4.62%
2026-04-27	12.88	13.20	12.72	13.20	13.20	qfq	3,473,939	45,243,158	1.85%
2026-04-24	12.88	13.06	12.63	12.96	12.96	qfq	3,211,528	41,205,481	-0.54%
2026-04-23	13.41	13.48	12.98	13.03	13.03	qfq	4,397,704	57,930,307	-3.05%
2026-04-22	13.28	13.55	13.26	13.44	13.44	qfq	4,355,766	58,348,138	1.36%
2026-04-21	13.44	13.45	13.13	13.26	13.26	qfq	2,390,710	31,588,723	-0.82%
2026-04-20	13.39	13.40	13.28	13.37	13.37	qfq	2,164,888	28,905,818	0.38%
2026-04-17	13.35	13.45	13.20	13.32	13.32	qfq	2,665,248	35,425,416	-0.52%
2026-04-16	13.07	13.44	13.01	13.39	13.39	qfq	4,615,630	61,312,494	2.84%
2026-04-15	13.21	13.27	13.00	13.02	13.02	qfq	2,634,000	34,560,136	-1.29%
2026-04-14	13.22	13.51	13.10	13.19	13.19	qfq	2,424,358	32,010,717	0.00%
2026-04-13	13.14	13.25	13.03	13.19	13.19	qfq	2,243,852	29,507,131	0.15%
2026-04-10	13.30	13.32	13.10	13.17	13.17	qfq	3,016,416	39,856,666	0.46%
2026-04-09	13.26	13.48	13.03	13.11	13.11	qfq	3,184,500	41,951,299	-1.94%
2026-04-08	13.20	13.39	12.88	13.37	13.37	qfq	4,412,960	58,507,513	4.05%
2026-04-07	12.50	13.24	12.46	12.85	12.85	qfq	5,184,049	66,960,964	2.80%
2026-04-03	12.95	12.98	12.46	12.50	12.50	qfq	2,497,930	31,468,929	-2.87%
2026-04-02	13.05	13.12	12.81	12.87	12.87	qfq	2,873,000	37,162,538	-1.61%
2026-04-01	13.20	13.30	12.91	13.08	13.08	qfq	3,340,100	43,624,119	0.85%
2026-03-31	13.12	13.33	12.95	12.97	12.97	qfq	2,736,752	36,003,722	-1.59%
2026-03-30	12.91	13.21	12.86	13.18	13.18	qfq	2,647,906	34,661,001	0.76%
2026-03-27	12.71	13.15	12.70	13.08	13.08	qfq	2,097,300	27,289,727	1.00%
2026-03-26	13.26	13.29	12.87	12.95	12.95	qfq	2,689,052	35,100,910	-2.26%
2026-03-25	12.91	13.26	12.91	13.25	13.25	qfq	3,905,493	51,404,658	3.19%
2026-03-24	12.65	12.87	12.44	12.84	12.84	qfq	5,018,602	63,460,799	3.22%
2026-03-23	12.88	13.09	12.28	12.44	12.44	qfq	7,032,404	89,062,369	-5.97%
2026-03-20	13.79	13.88	13.21	13.23	13.23	qfq	4,943,836	66,525,594	-3.92%
2026-03-19	13.82	13.95	13.65	13.77	13.77	qfq	3,481,614	47,977,947	-1.57%
2026-03-18	13.62	14.00	13.56	13.99	13.99	qfq	4,449,375	61,401,151	2.72%
2026-03-17	13.92	13.99	13.60	13.62	13.62	qfq	3,647,704	50,186,859	-2.16%
2026-03-16	13.67	13.92	13.67	13.92	13.92	qfq	3,238,923	44,726,376	1.31%
2026-03-13	14.01	14.05	13.70	13.74	13.74	qfq	3,800,410	52,735,653	-2.21%
2026-03-12	14.00	14.25	13.88	14.05	14.05	qfq	3,301,534	46,451,375	-0.14%
2026-03-11	14.38	14.46	14.04	14.07	14.07	qfq	4,492,516	63,843,849	-1.81%
2026-03-10	14.25	14.55	14.23	14.33	14.33	qfq	3,798,193	54,460,214	1.27%
2026-03-09	13.90	14.22	13.71	14.15	14.15	qfq	5,048,132	70,365,787	0.21%
2026-03-06	13.85	14.12	13.83	14.12	14.12	qfq	4,162,730	58,434,759	1.44%
2026-03-05	13.88	14.13	13.81	13.92	13.92	qfq	4,867,835	67,938,933	1.46%
2026-03-04	13.48	13.97	13.46	13.72	13.72	qfq	6,396,497	87,650,282	0.00%
2026-03-03	14.59	14.62	13.70	13.72	13.72	qfq	8,043,253	113,541,210	-4.92%
2026-03-02	14.71	14.95	14.38	14.43	14.43	qfq	7,238,285	105,317,366	-3.61%
2026-02-27	14.95	15.07	14.85	14.97	14.97	qfq	4,839,730	72,341,139	-0.07%
2026-02-26	14.96	15.04	14.80	14.98	14.98	qfq	6,630,862	99,034,857	0.54%
2026-02-25	15.21	15.25	14.89	14.90	14.90	qfq	7,655,541	115,106,009	-2.04%
2026-02-24	15.61	15.69	15.13	15.21	15.21	qfq	7,529,422	115,050,400	-1.87%
2026-02-13	15.40	15.99	15.35	15.50	15.50	qfq	9,089,905	143,002,430	0.13%
2026-02-12	15.89	15.89	15.09	15.48	15.48	qfq	11,471,970	176,935,282	0.19%
2026-02-11	15.82	16.66	15.45	15.45	15.45	qfq	15,477,333	246,404,243	0.00%
2026-02-10	15.30	15.63	15.30	15.45	15.45	qfq	10,008,314	154,992,060	0.00%
2026-02-09	14.79	15.76	14.64	15.45	15.45	qfq	16,123,008	245,490,860	6.40%
2026-02-06	14.30	14.70	14.16	14.52	14.52	qfq	9,092,191	131,721,997	0.07%
2026-02-05	14.02	15.36	13.94	14.51	14.51	qfq	14,581,057	213,626,987	3.13%
2026-02-04	14.18	14.24	13.95	14.07	14.07	qfq	7,191,616	101,199,407	0.64%
2026-02-03	13.71	14.04	13.50	13.98	13.98	qfq	13,384,834	184,444,296	0.87%
2026-02-02	14.32	14.47	13.86	13.86	13.86	qfq	14,707,463	206,168,494	-10.00%
2026-01-30	15.27	15.50	15.10	15.40	15.40	qfq	7,721,516	118,473,569	1.05%
2026-01-29	15.23	15.65	15.02	15.24	15.24	qfq	9,432,253	144,651,968	-0.97%
2026-01-28	15.91	15.91	15.35	15.39	15.39	qfq	8,770,660	136,723,013	-3.27%
2026-01-27	15.68	15.92	15.40	15.91	15.91	qfq	8,995,106	141,245,558	1.53%
2026-01-26	16.16	16.16	15.51	15.67	15.67	qfq	10,821,045	169,901,707	-3.03%
2026-01-23	16.13	16.23	16.04	16.16	16.16	qfq	10,655,642	171,870,270	-0.25%
2026-01-22	16.12	16.20	15.90	16.20	16.20	qfq	11,305,978	181,329,037	-0.49%
2026-01-21	15.86	16.34	15.86	16.28	16.28	qfq	17,615,652	284,722,707	2.71%
2026-01-20	15.74	15.93	15.51	15.85	15.85	qfq	11,947,124	188,159,218	1.21%
2026-01-19	15.70	15.87	15.39	15.66	15.66	qfq	12,544,888	196,356,634	-0.82%
2026-01-16	16.18	16.65	15.63	15.79	15.79	qfq	19,552,513	311,269,827	-3.66%
2026-01-15	17.16	17.16	16.29	16.39	16.39	qfq	27,193,587	450,781,939	-5.42%
2026-01-14	16.84	17.75	16.67	17.33	17.33	qfq	50,077,043	863,990,201	4.78%
2026-01-13	16.40	16.78	15.71	16.54	16.54	qfq	36,400,663	590,964,105	0.43%
2026-01-12	15.10	16.47	15.08	16.47	16.47	qfq	38,921,466	626,245,927	10.02%
2026-01-09	14.87	14.99	14.76	14.97	14.97	qfq	5,529,528	82,238,324	1.01%
2026-01-08	14.58	14.85	14.58	14.82	14.82	qfq	4,247,023	62,754,672	1.30%
2026-01-07	14.73	14.75	14.56	14.63	14.63	qfq	3,669,520	53,772,529	-0.61%
2026-01-06	14.72	14.80	14.65	14.72	14.72	qfq	4,125,946	60,684,761	0.00%
2026-01-05	14.58	14.75	14.51	14.72	14.72	qfq	5,123,463	75,180,139	1.10%
2025-12-31	14.27	14.71	14.24	14.56	14.56	qfq	6,857,937	99,736,318	2.03%
2025-12-30	14.26	14.49	14.18	14.27	14.27	qfq	4,189,766	59,982,905	-0.76%
2025-12-29	14.48	14.48	14.32	14.38	14.38	qfq	3,324,900	47,806,669	0.00%
2025-12-26	14.46	14.56	14.31	14.38	14.38	qfq	3,584,485	51,723,879	-0.90%
2025-12-25	14.34	14.58	14.25	14.51	14.51	qfq	2,829,332	40,933,556	1.26%
2025-12-24	14.18	14.35	14.07	14.33	14.33	qfq	2,297,677	32,843,977	0.99%
2025-12-23	14.31	14.38	14.17	14.19	14.19	qfq	3,162,829	45,089,606	-0.77%
2025-12-22	14.27	14.47	14.21	14.30	14.30	qfq	3,364,706	48,306,516	0.42%
2025-12-19	14.28	14.43	14.21	14.24	14.24	qfq	3,874,370	55,366,356	-0.14%
2025-12-18	14.02	14.37	14.01	14.26	14.26	qfq	3,728,390	53,158,247	1.06%
2025-12-17	14.10	14.25	13.80	14.11	14.11	qfq	4,042,630	56,505,085	-0.56%
2025-12-16	14.41	14.49	14.18	14.19	14.19	qfq	3,342,579	47,676,033	-1.53%
2025-12-15	14.46	14.76	14.24	14.41	14.41	qfq	3,819,369	55,296,311	-0.41%
2025-12-12	14.63	14.78	14.42	14.47	14.47	qfq	4,516,484	65,988,910	-0.48%
2025-12-11	14.90	14.90	14.52	14.54	14.54	qfq	3,433,460	50,501,036	-2.35%
2025-12-10	14.86	14.96	14.72	14.89	14.89	qfq	3,221,130	47,740,313	-0.07%
2025-12-09	14.91	15.12	14.85	14.90	14.90	qfq	3,801,957	56,932,816	-0.07%
2025-12-08	14.74	15.00	14.69	14.91	14.91	qfq	4,919,884	73,377,014	2.05%
2025-12-05	14.43	14.65	14.35	14.61	14.61	qfq	3,938,610	57,060,790	0.90%
2025-12-04	14.75	14.86	14.46	14.48	14.48	qfq	4,175,087	60,921,651	-2.29%
2025-12-03	14.99	15.10	14.73	14.82	14.82	qfq	3,942,084	58,574,317	-1.40%
2025-12-02	15.14	15.14	14.97	15.03	15.03	qfq	3,469,933	52,197,913	-0.79%
2025-12-01	15.11	15.20	15.01	15.15	15.15	qfq	5,450,324	82,347,230	0.80%
2025-11-28	14.95	15.06	14.88	15.03	15.03	qfq	4,122,202	61,865,259	1.21%
2025-11-27	14.63	15.02	14.63	14.85	14.85	qfq	4,081,350	60,780,838	1.02%
2025-11-26	14.95	15.04	14.67	14.70	14.70	qfq	4,193,600	62,280,483	-2.00%
2025-11-25	14.92	15.07	14.84	15.00	15.00	qfq	4,745,600	71,243,660	0.81%
2025-11-24	14.58	14.92	14.45	14.88	14.88	qfq	4,807,430	70,750,378	2.55%
2025-11-21	14.75	14.87	14.35	14.51	14.51	qfq	5,893,669	85,838,985	-1.96%
2025-11-20	14.60	14.94	14.60	14.80	14.80	qfq	5,298,767	78,277,493	2.07%
2025-11-19	14.96	14.96	14.48	14.50	14.50	qfq	5,356,450	78,492,256	-3.07%
2025-11-18	15.04	15.09	14.86	14.96	14.96	qfq	3,520,479	52,577,394	-0.60%
2025-11-17	14.89	15.09	14.86	15.05	15.05	qfq	3,790,118	56,887,158	0.87%
2025-11-14	14.94	15.07	14.84	14.92	14.92	qfq	3,598,799	53,905,635	-0.20%
2025-11-13	15.01	15.01	14.86	14.95	14.95	qfq	3,913,171	58,421,163	-0.47%
2025-11-12	14.97	15.04	14.81	15.02	15.02	qfq	4,244,228	63,280,311	0.00%
2025-11-11	15.15	15.15	14.98	15.02	15.02	qfq	3,817,857	57,392,150	-0.79%
2025-11-10	14.97	15.20	14.97	15.14	15.12	qfq	5,054,204	76,418,311	1.34%
2025-11-07	14.88	15.00	14.86	14.94	14.92	qfq	3,786,978	56,484,367	-0.33%
2025-11-06	15.00	15.07	14.93	14.99	14.97	qfq	3,727,305	55,908,531	-0.27%
2025-11-05	14.81	15.24	14.76	15.03	15.01	qfq	5,159,478	77,711,093	0.40%
2025-11-04	15.11	15.11	14.88	14.97	14.95	qfq	3,653,022	54,800,506	-0.99%
2025-11-03	14.96	15.13	14.93	15.12	15.10	qfq	4,475,035	67,275,979	0.67%
2025-10-31	14.99	15.15	14.86	15.02	15.00	qfq	5,338,522	80,175,348	0.27%
2025-10-30	14.92	15.40	14.82	14.98	14.96	qfq	8,685,198	131,158,036	0.47%
2025-10-29	15.05	15.55	14.85	14.91	14.89	qfq	8,712,106	131,630,679	0.95%
2025-10-28	14.80	14.93	14.74	14.77	14.75	qfq	3,447,857	51,104,985	-0.74%
2025-10-27	14.94	15.25	14.80	14.88	14.86	qfq	7,550,920	112,967,697	1.16%
2025-10-24	14.52	14.83	14.49	14.71	14.69	qfq	4,648,136	68,226,126	1.03%
2025-10-23	14.45	14.65	14.31	14.56	14.54	qfq	2,814,771	40,770,616	0.28%
2025-10-22	14.41	14.53	14.35	14.52	14.50	qfq	3,158,255	45,610,075	0.21%
2025-10-21	14.31	14.52	14.15	14.49	14.47	qfq	4,228,892	60,637,768	0.84%
2025-10-20	14.42	14.45	14.24	14.37	14.35	qfq	3,699,842	53,063,757	0.91%
2025-10-17	14.66	14.67	14.22	14.24	14.22	qfq	5,605,635	80,961,455	-2.80%
2025-10-16	15.12	15.12	14.60	14.65	14.63	qfq	8,221,319	121,429,178	-3.04%
2025-10-15	14.92	15.29	14.82	15.11	15.09	qfq	5,937,390	89,586,774	1.14%
2025-10-14	15.18	15.58	14.78	14.94	14.92	qfq	10,076,121	153,773,710	-0.86%
2025-10-13	14.87	15.08	14.76	15.07	15.05	qfq	6,995,900	104,730,027	-2.14%
2025-10-10	14.80	15.89	14.75	15.40	15.38	qfq	17,226,804	267,632,399	4.48%
2025-10-09	14.80	14.88	14.64	14.74	14.72	qfq	4,126,423	60,787,423	-0.41%
2025-09-30	15.10	15.10	14.80	14.80	14.78	qfq	4,278,595	63,871,388	-1.27%
2025-09-29	14.70	15.10	14.43	14.99	14.97	qfq	6,186,861	92,217,191	1.97%
2025-09-26	15.00	15.14	14.69	14.70	14.68	qfq	4,398,850	65,506,514	-2.33%
2025-09-25	15.16	15.30	15.02	15.05	15.03	qfq	5,118,246	77,476,010	-0.86%
2025-09-24	14.68	15.22	14.52	15.18	15.16	qfq	7,400,453	110,656,599	2.71%
2025-09-23	14.60	14.84	14.32	14.78	14.76	qfq	5,977,445	87,202,898	0.82%
2025-09-22	14.70	14.82	14.52	14.66	14.64	qfq	4,660,433	68,260,850	-0.34%
2025-09-19	15.05	15.05	14.60	14.71	14.69	qfq	5,701,920	84,132,386	-1.21%
2025-09-18	15.18	15.26	14.79	14.89	14.87	qfq	8,760,144	131,968,447	-2.17%
2025-09-17	15.40	15.41	15.18	15.22	15.20	qfq	5,904,513	90,077,370	-0.91%
2025-09-16	15.20	15.38	15.13	15.36	15.34	qfq	5,927,119	90,433,498	0.85%
2025-09-15	15.40	15.41	15.16	15.23	15.21	qfq	5,789,341	88,364,539	-1.55%
2025-09-12	15.71	15.74	15.46	15.47	15.45	qfq	7,412,482	115,548,076	-1.72%
2025-09-11	15.60	15.77	15.42	15.74	15.72	qfq	7,865,052	123,214,027	0.25%
2025-09-10	15.46	15.75	15.31	15.70	15.68	qfq	8,399,169	130,958,356	1.62%
2025-09-09	15.47	15.74	15.18	15.45	15.43	qfq	8,794,015	135,507,223	0.00%
2025-09-08	15.49	15.56	15.29	15.45	15.43	qfq	8,147,111	125,602,051	-0.64%
2025-09-05	15.39	15.79	15.15	15.55	15.53	qfq	10,181,704	157,219,839	1.04%
2025-09-04	16.15	16.15	15.07	15.39	15.37	qfq	15,722,614	246,110,765	-6.67%
2025-09-03	17.25	17.26	16.32	16.49	16.47	qfq	16,985,736	284,259,845	-4.41%
2025-09-02	16.82	17.35	16.50	17.25	17.23	qfq	28,066,472	477,800,649	2.43%
2025-09-01	16.45	16.85	16.28	16.84	16.82	qfq	21,041,292	348,760,271	2.56%
2025-08-29	16.30	16.95	15.77	16.42	16.40	qfq	23,744,644	387,683,907	1.73%
2025-08-28	15.93	16.24	15.43	16.14	16.12	qfq	10,874,999	172,709,232	1.64%
2025-08-27	16.28	16.39	15.81	15.88	15.86	qfq	10,575,948	171,020,198	-2.10%
2025-08-26	16.04	16.29	15.90	16.22	16.20	qfq	9,981,904	161,319,593	0.93%
2025-08-25	16.17	16.17	15.90	16.07	16.05	qfq	9,530,953	152,769,362	0.19%
2025-08-22	16.01	16.08	15.85	16.04	16.02	qfq	6,883,326	109,858,050	0.25%
2025-08-21	16.24	16.24	15.95	16.00	15.98	qfq	7,707,966	123,995,250	-1.23%
2025-08-20	15.97	16.22	15.82	16.20	16.18	qfq	7,466,844	120,053,668	1.06%
2025-08-19	16.00	16.05	15.79	16.03	16.01	qfq	7,020,122	112,024,601	0.69%
2025-08-18	15.67	16.05	15.63	15.92	15.90	qfq	11,015,655	175,457,858	2.38%
2025-08-15	15.43	15.55	15.38	15.55	15.53	qfq	6,159,711	95,454,690	1.11%
2025-08-14	15.73	15.77	15.33	15.38	15.36	qfq	6,734,507	104,379,986	-2.04%
2025-08-13	15.72	15.78	15.60	15.70	15.68	qfq	6,529,774	102,428,159	-0.13%
2025-08-12	15.98	15.98	15.67	15.72	15.70	qfq	6,051,145	95,300,243	-1.01%
2025-08-11	15.65	15.98	15.63	15.88	15.86	qfq	7,919,007	125,572,035	0.19%
2025-08-08	16.10	16.20	15.81	15.85	15.83	qfq	10,162,610	162,210,712	-0.75%
2025-08-07	15.71	16.19	15.71	15.97	15.95	qfq	14,113,202	225,692,416	1.65%
2025-08-06	15.61	15.75	15.61	15.71	15.69	qfq	5,339,360	83,840,167	0.13%
2025-08-05	15.86	15.91	15.58	15.69	15.67	qfq	6,663,081	104,452,788	-0.13%
2025-08-04	15.15	15.75	15.11	15.71	15.69	qfq	12,186,162	188,533,323	3.02%
2025-08-01	15.30	15.38	15.14	15.25	15.23	qfq	5,120,359	78,003,984	-0.33%
2025-07-31	15.31	15.56	15.25	15.30	15.28	qfq	5,174,709	79,633,662	-0.20%
2025-07-30	15.48	15.54	15.24	15.33	15.31	qfq	4,804,433	73,793,533	-1.16%
2025-07-29	15.60	15.62	15.35	15.51	15.49	qfq	5,414,348	83,640,871	-0.51%
2025-07-28	15.52	15.65	15.42	15.59	15.57	qfq	5,195,984	80,846,415	0.65%
2025-07-25	15.60	15.60	15.43	15.49	15.47	qfq	3,754,252	58,194,566	-0.51%
2025-07-24	15.42	15.63	15.40	15.57	15.55	qfq	4,999,489	77,566,375	1.24%
2025-07-23	15.65	15.70	15.36	15.38	15.36	qfq	7,577,109	117,466,647	-2.29%
2025-07-22	15.59	16.28	15.49	15.74	15.72	qfq	13,126,387	207,324,434	1.42%
2025-07-21	15.42	15.53	15.33	15.52	15.50	qfq	4,468,200	69,003,391	0.65%
2025-07-18	15.60	15.68	15.37	15.42	15.40	qfq	4,032,146	62,282,720	-0.45%
2025-07-17	15.30	15.57	15.18	15.49	15.47	qfq	6,694,731	103,509,597	0.78%
2025-07-16	15.24	15.50	15.24	15.37	15.35	qfq	5,329,216	82,029,631	0.46%
2025-07-15	15.22	15.32	15.04	15.30	15.28	qfq	4,040,719	61,316,208	0.20%
2025-07-14	15.17	15.34	15.12	15.27	15.25	qfq	3,396,490	51,813,857	0.66%
2025-07-11	15.21	15.24	15.04	15.17	15.15	qfq	3,072,600	46,575,291	-0.26%
2025-07-10	15.17	15.24	15.09	15.21	15.19	qfq	3,445,791	52,309,314	0.26%
2025-07-09	15.23	15.28	15.12	15.17	15.15	qfq	3,058,883	46,495,996	-0.39%
2025-07-08	14.93	15.42	14.86	15.23	15.21	qfq	5,818,060	88,266,832	2.01%
2025-07-07	14.89	14.97	14.82	14.93	14.91	qfq	2,848,425	42,421,868	0.27%
2025-07-04	15.18	15.18	14.80	14.89	14.87	qfq	3,801,810	56,954,479	-1.78%
2025-07-03	15.12	15.24	15.05	15.16	15.14	qfq	3,466,091	52,522,130	0.60%
2025-07-02	15.25	15.27	14.95	15.07	15.05	qfq	3,913,574	58,952,523	-0.53%
2025-07-01	15.25	15.32	15.00	15.15	15.13	qfq	3,806,740	57,684,470	-0.66%
2025-06-30	15.00	15.27	15.00	15.25	15.23	qfq	4,860,143	73,700,804	1.87%
2025-06-27	14.87	15.02	14.84	14.97	14.95	qfq	3,409,220	51,022,423	0.67%
2025-06-26	14.92	15.07	14.82	14.87	14.85	qfq	4,137,201	61,904,382	-0.34%
2025-06-25	14.86	14.95	14.73	14.92	14.90	qfq	3,962,653	58,866,388	0.47%
2025-06-24	14.58	14.88	14.45	14.85	14.78	qfq	4,456,260	65,907,985	2.27%
2025-06-23	14.12	14.54	14.10	14.52	14.45	qfq	2,704,140	38,831,443	1.33%
2025-06-20	14.47	14.60	14.25	14.33	14.26	qfq	3,263,588	46,904,127	-0.97%
2025-06-19	14.73	14.80	14.40	14.47	14.40	qfq	3,472,609	50,778,485	-1.43%
2025-06-18	14.68	14.74	14.55	14.68	14.61	qfq	2,548,555	37,317,245	-0.41%
2025-06-17	14.82	14.89	14.65	14.74	14.67	qfq	2,836,442	41,804,391	-0.47%
2025-06-16	14.65	15.10	14.60	14.81	14.74	qfq	3,863,239	57,422,117	0.68%
2025-06-13	14.96	15.07	14.70	14.71	14.64	qfq	3,995,200	59,311,490	-2.58%
2025-06-12	15.07	15.19	14.94	15.10	15.03	qfq	3,463,502	52,354,337	0.20%
2025-06-11	15.07	15.15	14.95	15.07	15.00	qfq	4,571,982	68,788,934	0.00%
2025-06-10	15.33	15.36	14.86	15.07	15.00	qfq	5,815,140	87,723,209	-1.63%
2025-06-09	15.23	15.40	15.23	15.32	15.25	qfq	4,753,758	72,919,129	0.59%
2025-06-06	15.29	15.36	15.14	15.23	15.16	qfq	4,370,064	66,560,598	-0.46%
2025-06-05	15.23	15.35	15.02	15.30	15.23	qfq	6,692,623	101,613,059	0.46%
2025-06-04	15.15	15.39	15.15	15.23	15.16	qfq	5,581,149	85,233,271	-0.26%
2025-06-03	15.52	15.65	15.20	15.27	15.20	qfq	11,922,482	183,170,070	-1.55%
2025-05-30	15.10	15.86	14.80	15.51	15.44	qfq	15,225,575	234,772,029	2.85%
2025-05-29	14.66	15.08	14.58	15.08	15.01	qfq	6,042,651	90,014,832	3.43%
2025-05-28	14.74	14.84	14.30	14.58	14.51	qfq	3,007,700	44,004,768	-1.09%
2025-05-27	14.77	14.84	14.58	14.74	14.67	qfq	2,971,600	43,659,327	-0.67%
2025-05-26	14.63	14.87	14.63	14.84	14.77	qfq	3,846,276	56,819,376	1.44%
2025-05-23	14.94	15.05	14.58	14.63	14.56	qfq	4,734,789	70,083,366	-2.01%
2025-05-22	15.23	15.41	14.92	14.93	14.86	qfq	4,703,800	71,216,155	-2.03%
2025-05-21	15.55	15.55	15.14	15.24	15.17	qfq	4,337,126	66,255,104	-2.06%
2025-05-20	15.46	15.57	15.17	15.56	15.49	qfq	4,933,801	75,902,535	1.10%
2025-05-19	15.42	15.49	15.20	15.39	15.32	qfq	3,630,460	55,760,147	-0.19%
2025-05-16	15.29	15.49	15.23	15.42	15.35	qfq	3,432,000	52,894,777	0.78%
2025-05-15	15.72	15.74	15.23	15.30	15.23	qfq	6,173,544	95,184,104	-3.16%
2025-05-14	15.88	16.09	15.71	15.80	15.73	qfq	4,765,684	75,539,501	-0.75%
2025-05-13	16.37	16.38	15.83	15.92	15.85	qfq	6,128,440	98,419,210	-1.06%
2025-05-12	15.82	16.14	15.73	16.09	16.01	qfq	6,932,826	110,981,305	2.75%
2025-05-09	16.36	16.38	15.62	15.66	15.59	qfq	10,406,367	164,775,507	-4.28%
2025-05-08	16.23	16.37	16.00	16.36	16.28	qfq	8,903,322	144,737,218	-0.30%
2025-05-07	15.97	16.83	15.81	16.41	16.33	qfq	18,909,729	309,102,517	3.80%
2025-05-06	15.59	15.85	15.56	15.81	15.74	qfq	8,168,397	128,790,981	1.87%
2025-04-30	15.11	15.63	15.06	15.52	15.45	qfq	6,316,658	97,666,108	2.78%
2025-04-29	15.00	15.37	14.76	15.10	15.03	qfq	3,874,282	58,719,476	0.47%
2025-04-28	15.22	15.39	15.03	15.03	14.96	qfq	4,327,145	65,575,511	-1.38%
2025-04-25	15.07	15.45	15.03	15.24	15.17	qfq	4,864,634	74,280,366	1.13%
2025-04-24	15.30	15.47	15.01	15.07	15.00	qfq	5,238,100	79,652,244	-2.40%
2025-04-23	15.26	15.58	15.20	15.44	15.37	qfq	5,757,117	88,492,172	1.71%
2025-04-22	15.20	15.35	15.02	15.18	15.11	qfq	3,912,590	59,236,394	-0.39%
2025-04-21	15.10	15.25	14.74	15.24	15.17	qfq	4,978,800	74,995,602	2.21%
2025-04-18	14.77	15.08	14.62	14.91	14.84	qfq	4,322,891	64,352,791	0.95%
2025-04-17	14.60	15.09	14.60	14.77	14.70	qfq	3,209,431	47,798,597	0.00%
2025-04-16	15.02	15.10	14.46	14.77	14.70	qfq	4,319,099	63,774,905	-2.12%
2025-04-15	15.27	15.36	14.97	15.09	15.02	qfq	3,607,400	54,512,563	-1.05%
2025-04-14	15.21	15.49	15.18	15.25	15.18	qfq	5,302,362	81,258,710	1.67%
2025-04-11	14.60	15.23	14.52	15.00	14.93	qfq	5,936,983	88,766,098	1.35%
2025-04-10	14.73	15.19	14.73	14.80	14.73	qfq	10,671,284	159,612,827	0.82%
2025-04-09	13.85	14.90	13.15	14.68	14.61	qfq	9,331,960	131,526,447	2.30%
2025-04-08	14.62	14.81	13.90	14.35	14.28	qfq	9,182,055	130,818,634	-2.05%
2025-04-07	15.63	15.63	14.65	14.65	14.58	qfq	8,936,998	133,853,503	-10.01%
2025-04-03	16.08	16.47	16.02	16.28	16.20	qfq	5,544,100	90,076,003	0.37%
2025-04-02	16.30	16.56	16.10	16.22	16.14	qfq	8,061,760	131,641,814	-1.99%
2025-04-01	16.66	16.82	16.44	16.55	16.47	qfq	5,148,905	85,633,189	-0.48%
2025-03-31	16.59	17.08	16.34	16.63	16.55	qfq	7,480,400	124,159,853	1.28%
2025-03-28	17.20	17.23	16.36	16.42	16.34	qfq	6,794,884	113,609,521	-3.81%
2025-03-27	17.14	17.23	16.79	17.07	16.99	qfq	4,608,282	78,500,287	-0.41%
2025-03-26	16.77	17.30	16.75	17.14	17.06	qfq	6,428,000	109,906,671	1.78%
2025-03-25	17.02	17.34	16.72	16.84	16.76	qfq	7,481,544	127,074,215	-0.94%
2025-03-24	17.48	17.63	16.50	17.00	16.92	qfq	10,772,656	182,934,360	-2.69%
2025-03-21	18.05	18.10	17.31	17.47	17.39	qfq	9,976,908	175,528,174	-4.01%
2025-03-20	18.46	18.70	18.06	18.20	18.11	qfq	8,304,106	152,342,618	-1.41%
2025-03-19	19.08	19.09	18.32	18.46	18.37	qfq	11,358,586	210,975,000	-3.60%
2025-03-18	19.15	19.66	18.94	19.15	19.06	qfq	15,614,572	300,013,292	0.52%
2025-03-17	18.56	19.30	18.25	19.05	18.96	qfq	15,435,665	290,022,448	2.53%
2025-03-14	18.69	18.72	17.93	18.58	18.49	qfq	13,460,042	247,846,144	-1.54%
2025-03-13	19.79	19.81	18.70	18.87	18.78	qfq	13,860,987	263,401,945	-5.46%
2025-03-12	19.25	20.34	19.09	19.96	19.87	qfq	23,072,066	455,456,494	3.74%
2025-03-11	19.62	19.90	18.76	19.24	19.15	qfq	21,869,591	418,142,447	-4.37%
2025-03-10	20.86	21.42	19.90	20.12	20.03	qfq	23,894,262	489,696,785	-4.42%
2025-03-07	19.99	21.62	19.69	21.05	20.95	qfq	31,921,938	658,523,502	4.73%
2025-03-06	20.46	20.91	20.02	20.10	20.01	qfq	34,814,316	706,818,683	-2.71%
2025-03-05	18.68	20.66	18.68	20.66	20.56	qfq	32,076,894	632,912,568	10.01%
2025-03-04	18.73	19.03	18.12	18.78	18.69	qfq	18,646,457	347,919,315	0.27%
2025-03-03	17.20	18.73	16.71	18.73	18.64	qfq	14,886,606	269,149,895	9.98%
2025-02-28	18.51	18.52	16.91	17.03	16.95	qfq	11,568,902	202,474,364	-8.05%
2025-02-27	19.11	19.20	18.12	18.52	18.43	qfq	8,796,182	163,528,158	-2.53%
2025-02-26	18.89	19.25	18.60	19.00	18.91	qfq	11,155,126	209,859,057	0.58%
2025-02-25	18.92	19.48	18.80	18.89	18.80	qfq	11,524,694	219,644,616	-2.12%
2025-02-24	18.98	19.68	18.40	19.30	19.21	qfq	21,076,743	406,251,179	2.06%
2025-02-21	18.39	19.03	18.15	18.91	18.82	qfq	14,112,518	263,461,724	3.28%
2025-02-20	17.80	18.61	17.78	18.31	18.22	qfq	11,012,594	201,260,970	2.18%
2025-02-19	17.68	18.20	17.58	17.92	17.84	qfq	7,585,878	136,334,730	1.30%
2025-02-18	18.16	18.50	17.52	17.69	17.61	qfq	9,379,968	169,108,530	-3.44%
2025-02-17	19.07	19.07	18.08	18.32	18.23	qfq	15,320,879	283,266,040	-3.98%
2025-02-14	18.75	19.47	18.26	19.08	18.99	qfq	20,854,262	392,427,298	1.76%
2025-02-13	19.70	20.15	18.58	18.75	18.66	qfq	24,585,696	470,500,822	-1.83%
2025-02-12	18.55	19.78	18.52	19.10	19.01	qfq	23,011,691	438,049,435	3.41%
2025-02-11	17.92	18.88	17.41	18.47	18.38	qfq	21,253,577	386,003,724	3.07%
2025-02-10	17.69	18.17	17.60	17.92	17.84	qfq	20,766,599	371,377,947	2.52%
2025-02-07	16.82	18.08	16.74	17.48	17.40	qfq	26,188,292	462,157,059	3.55%
2025-02-06	15.77	17.28	15.62	16.88	16.80	qfq	18,161,849	299,907,977	7.11%
2025-02-05	15.45	15.86	15.11	15.76	15.69	qfq	6,631,103	103,002,333	3.01%
2025-01-27	15.56	15.80	15.28	15.30	15.23	qfq	7,211,418	112,021,977	-0.71%
2025-01-24	15.18	15.58	15.15	15.41	15.34	qfq	6,337,391	97,793,112	0.78%
2025-01-23	15.29	15.68	15.25	15.29	15.22	qfq	7,067,180	109,085,852	0.79%
2025-01-22	15.47	15.55	15.05	15.17	15.10	qfq	4,658,393	71,113,362	-1.56%
2025-01-21	15.40	15.47	15.02	15.41	15.34	qfq	5,566,319	84,925,419	0.39%
2025-01-20	15.70	15.76	15.27	15.35	15.28	qfq	6,254,557	96,495,586	-0.52%
2025-01-17	15.92	16.10	15.39	15.43	15.36	qfq	9,579,561	149,194,108	-3.08%
2025-01-16	15.81	16.29	15.67	15.92	15.85	qfq	12,648,367	202,007,785	2.25%
2025-01-15	15.01	15.97	14.95	15.57	15.50	qfq	13,709,856	211,659,264	3.73%
2025-01-14	13.95	15.12	13.95	15.01	14.94	qfq	9,920,232	145,693,371	7.60%
2025-01-13	13.79	14.16	13.40	13.95	13.88	qfq	4,506,463	62,038,806	0.00%
2025-01-10	14.24	14.70	13.91	13.95	13.88	qfq	7,705,810	110,829,618	-2.86%
2025-01-09	14.18	14.52	14.17	14.36	14.29	qfq	5,838,161	83,964,278	0.07%
2025-01-08	14.50	14.54	13.84	14.35	14.28	qfq	7,601,188	107,985,891	-1.51%
2025-01-07	14.22	14.58	14.09	14.57	14.50	qfq	7,675,285	109,812,538	1.46%
2025-01-06	14.83	15.07	14.20	14.36	14.29	qfq	7,114,125	103,496,788	-2.64%
2025-01-03	15.49	15.60	14.71	14.75	14.68	qfq	8,981,191	134,852,027	-4.28%
2025-01-02	15.82	16.25	15.23	15.41	15.34	qfq	8,961,996	140,556,376	-3.69%
2024-12-31	16.82	17.15	16.00	16.00	15.93	qfq	10,315,801	170,441,506	-4.76%
2024-12-30	16.92	17.28	16.41	16.80	16.72	qfq	14,617,575	246,854,151	-0.83%
2024-12-27	16.30	17.55	16.30	16.94	16.86	qfq	23,311,746	399,291,186	3.86%
2024-12-26	15.99	16.58	15.92	16.31	16.23	qfq	10,095,920	165,339,513	1.30%
2024-12-25	15.80	16.77	15.10	16.10	16.02	qfq	14,294,565	226,497,871	1.07%
2024-12-24	16.19	16.45	15.60	15.93	15.86	qfq	9,402,218	149,762,702	-1.06%
2024-12-23	16.99	17.50	16.00	16.10	16.02	qfq	11,922,310	198,703,220	-4.68%
2024-12-20	16.50	17.14	16.39	16.89	16.81	qfq	9,915,980	166,615,082	1.26%
2024-12-19	16.30	16.79	16.24	16.68	16.60	qfq	10,537,211	174,422,603	1.28%
2024-12-18	16.34	16.84	15.81	16.47	16.39	qfq	8,771,262	143,630,192	1.23%
2024-12-17	17.57	17.57	16.26	16.27	16.19	qfq	14,342,438	241,265,600	-7.71%
2024-12-16	17.70	18.33	17.40	17.63	17.55	qfq	17,951,056	320,578,809	-0.68%
2024-12-13	17.28	18.31	17.17	17.75	17.67	qfq	25,283,713	454,225,138	2.25%
2024-12-12	17.18	17.40	16.90	17.36	17.28	qfq	14,294,650	245,697,689	1.70%
2024-12-11	16.49	17.08	16.38	17.07	16.99	qfq	13,739,784	231,540,799	3.45%
2024-12-10	16.63	16.75	16.40	16.50	16.42	qfq	9,811,681	162,677,408	1.29%
2024-12-09	16.53	16.65	16.12	16.29	16.21	qfq	7,082,892	115,891,261	-1.45%
2024-12-06	16.65	16.76	16.28	16.53	16.45	qfq	7,634,112	125,793,806	-0.66%
2024-12-05	16.25	16.77	16.11	16.64	16.56	qfq	7,474,943	123,468,892	2.09%
2024-12-04	16.79	16.79	16.18	16.30	16.22	qfq	8,588,837	141,398,572	-3.03%
2024-12-03	16.65	16.87	16.45	16.81	16.73	qfq	10,869,280	181,384,675	1.02%
2024-12-02	16.15	16.70	16.15	16.64	16.56	qfq	12,471,631	205,996,787	2.53%
2024-11-29	16.13	16.41	15.81	16.23	16.15	qfq	12,062,249	194,569,166	0.62%
2024-11-28	16.38	16.52	16.13	16.13	16.05	qfq	17,040,235	277,552,632	-3.47%
2024-11-27	15.49	16.92	15.49	16.71	16.63	qfq	22,574,300	369,782,682	8.65%
2024-11-26	15.58	16.04	15.35	15.38	15.31	qfq	8,885,643	139,395,236	-1.22%
2024-11-25	15.67	15.82	15.17	15.57	15.50	qfq	10,884,034	167,686,454	-1.58%
2024-11-22	16.64	16.69	15.77	15.82	15.75	qfq	15,393,280	248,196,557	-5.38%
2024-11-21	16.65	16.85	16.50	16.72	16.64	qfq	10,000,670	166,884,150	-1.88%
2024-11-20	16.61	17.14	16.50	17.04	16.96	qfq	12,028,222	202,808,703	2.16%
2024-11-19	16.65	16.83	16.11	16.68	16.60	qfq	10,066,744	166,089,706	1.77%
2024-11-18	17.06	17.16	15.82	16.39	16.31	qfq	12,867,938	208,999,594	-3.87%
2024-11-15	17.77	17.89	16.85	17.05	16.97	qfq	15,481,560	268,051,998	-4.32%
2024-11-14	18.43	18.83	17.80	17.82	17.74	qfq	11,979,695	218,833,171	-3.36%
2024-11-13	18.80	19.06	18.09	18.44	18.35	qfq	13,306,769	245,265,685	-2.90%
2024-11-12	19.68	19.85	18.76	18.99	18.90	qfq	18,120,935	348,509,773	-4.33%
2024-11-11	19.41	20.20	18.78	19.85	19.76	qfq	24,109,128	469,631,879	1.69%
2024-11-08	19.30	20.55	19.20	19.52	19.43	qfq	31,413,687	622,833,163	-2.84%
2024-11-07	19.19	21.31	18.31	20.09	20.00	qfq	50,517,131	998,568,921	3.72%
2024-11-06	18.98	19.37	18.81	19.37	19.28	qfq	33,823,516	651,916,100	9.99%
2024-11-05	17.61	17.87	17.40	17.61	17.53	qfq	16,019,681	282,572,503	1.85%
2024-11-04	16.50	17.53	16.44	17.29	17.21	qfq	13,866,910	236,808,009	2.13%
2024-11-01	18.19	18.37	16.93	16.93	16.85	qfq	23,526,258	412,170,982	-9.99%
2024-10-31	17.85	19.75	17.69	18.81	18.72	qfq	40,160,340	745,709,616	4.79%
2024-10-30	16.52	18.07	16.27	17.95	17.87	qfq	28,775,732	497,948,940	5.84%
2024-10-29	17.60	17.77	16.90	16.96	16.88	qfq	25,601,169	443,322,416	-5.36%
2024-10-28	17.28	18.36	17.04	17.92	17.84	qfq	36,749,404	652,685,876	3.46%
2024-10-25	16.00	17.81	16.00	17.32	17.24	qfq	37,589,094	640,487,424	6.72%
2024-10-24	16.80	17.16	15.90	16.23	16.15	qfq	36,855,032	604,282,054	-7.31%
2024-10-23	19.97	19.97	17.45	17.51	17.43	qfq	67,488,916	1,248,991,342	-7.99%
2024-10-22	19.03	19.03	19.03	19.03	18.94	qfq	4,504,331	85,717,419	10.00%
2024-10-21	17.30	17.30	17.30	17.30	17.22	qfq	3,415,895	59,094,984	9.98%
2024-10-18	15.40	15.73	15.10	15.73	15.66	qfq	13,037,750	202,993,603	10.00%
2024-10-17	14.30	14.30	13.55	14.30	14.23	qfq	19,253,627	270,639,658	10.00%
2024-10-16	13.03	13.25	12.86	13.00	12.94	qfq	4,582,945	59,746,042	-1.74%
2024-10-15	13.06	13.69	12.90	13.23	13.17	qfq	6,845,793	91,238,356	1.69%
2024-10-14	12.85	13.14	12.83	13.01	12.95	qfq	5,355,387	69,509,194	1.96%
2024-10-11	13.27	13.35	12.56	12.76	12.70	qfq	4,924,409	63,739,415	-2.82%
2024-10-10	13.29	13.54	13.02	13.13	13.07	qfq	6,062,728	80,534,809	0.15%
2024-10-09	14.00	14.20	13.11	13.11	13.05	qfq	8,767,713	120,075,329	-10.02%
2024-10-08	15.22	15.22	13.81	14.57	14.50	qfq	14,649,363	211,502,098	5.27%
2024-09-30	13.50	14.05	13.06	13.84	13.78	qfq	11,470,134	155,605,274	7.29%
2024-09-27	12.55	12.90	12.50	12.90	12.84	qfq	3,158,337	40,082,653	3.61%
2024-09-26	12.22	12.45	12.18	12.45	12.39	qfq	3,367,696	41,419,260	1.88%
2024-09-25	12.22	12.50	12.17	12.22	12.16	qfq	3,473,677	42,828,859	0.91%
2024-09-24	11.98	12.13	11.67	12.11	12.05	qfq	2,985,300	35,664,863	1.25%
2024-09-23	11.70	12.07	11.70	11.96	11.90	qfq	2,117,370	25,291,565	1.70%
2024-09-20	11.75	11.98	11.68	11.76	11.70	qfq	1,994,900	23,592,686	0.17%
2024-09-19	11.80	11.83	11.50	11.74	11.69	qfq	1,875,656	21,962,712	1.12%
2024-09-18	12.07	12.20	11.57	11.61	11.56	qfq	3,003,546	35,508,444	-3.89%
2024-09-13	12.23	12.25	12.00	12.08	12.02	qfq	1,882,845	22,812,987	-0.90%
2024-09-12	12.27	12.43	12.12	12.19	12.13	qfq	1,939,200	23,812,751	-0.41%
2024-09-11	12.63	12.65	12.20	12.24	12.18	qfq	3,135,300	38,657,836	-3.24%
2024-09-10	12.28	12.71	12.20	12.65	12.59	qfq	4,116,074	51,310,894	3.35%
2024-09-09	12.23	12.32	12.01	12.24	12.18	qfq	2,301,490	28,022,223	0.41%
2024-09-06	12.34	12.38	12.09	12.19	12.13	qfq	2,289,300	27,890,900	-0.97%
2024-09-05	12.11	12.39	12.11	12.31	12.25	qfq	1,725,090	21,193,882	0.41%
2024-09-04	12.31	12.36	12.03	12.26	12.20	qfq	2,493,450	30,417,812	-1.53%
2024-09-03	12.30	12.47	12.24	12.45	12.39	qfq	1,951,827	24,176,125	1.55%
2024-09-02	12.54	12.67	12.26	12.26	12.20	qfq	3,793,000	47,133,858	-3.46%
2024-08-30	12.38	12.96	12.37	12.70	12.64	qfq	4,764,200	60,376,601	2.58%
2024-08-29	12.23	12.43	11.95	12.38	12.32	qfq	2,378,960	29,192,476	1.23%
2024-08-28	12.30	12.47	12.22	12.23	12.17	qfq	2,055,400	25,308,171	-1.13%
2024-08-27	12.31	12.40	12.16	12.37	12.31	qfq	2,216,400	27,272,074	0.49%
2024-08-26	12.28	12.44	12.05	12.31	12.25	qfq	2,341,820	28,762,374	0.08%
2024-08-23	12.56	12.56	12.04	12.30	12.24	qfq	4,264,960	52,516,840	-2.23%
2024-08-22	12.72	12.95	12.53	12.58	12.52	qfq	2,969,000	37,589,790	-1.95%
2024-08-21	12.73	12.89	12.51	12.83	12.77	qfq	2,444,796	31,198,059	0.79%
2024-08-20	12.95	12.97	12.60	12.73	12.67	qfq	4,238,700	53,927,373	-1.93%
2024-08-19	13.24	13.40	12.92	12.98	12.92	qfq	4,976,310	65,407,765	-2.48%
2024-08-16	13.33	13.50	13.06	13.31	13.25	qfq	5,449,959	72,345,509	-0.60%
2024-08-15	13.10	13.68	13.02	13.39	13.33	qfq	6,374,999	85,380,516	1.21%
2024-08-14	13.10	13.46	13.04	13.23	13.17	qfq	4,784,142	63,463,074	0.53%
2024-08-13	13.19	13.19	12.90	13.16	13.10	qfq	4,643,207	60,502,453	0.08%
2024-08-12	12.96	13.29	12.54	13.15	13.09	qfq	6,894,888	89,669,411	0.23%
2024-08-09	13.66	14.09	13.08	13.12	13.06	qfq	12,384,107	165,967,003	-4.72%
2024-08-08	14.10	14.96	13.71	13.77	13.71	qfq	15,241,883	216,723,610	-3.23%
2024-08-07	13.34	14.58	13.31	14.23	14.16	qfq	19,487,802	272,206,794	5.80%
2024-08-06	13.42	13.58	13.01	13.45	13.39	qfq	7,836,271	104,046,963	2.20%
2024-08-05	13.62	13.95	13.13	13.16	13.10	qfq	13,665,135	185,808,992	-4.43%
2024-08-02	13.25	13.97	13.25	13.77	13.71	qfq	16,303,105	222,817,116	1.40%
2024-08-01	14.12	14.12	13.39	13.58	13.52	qfq	13,575,476	185,436,332	-0.22%
2024-07-31	13.52	13.85	13.29	13.61	13.55	qfq	18,014,020	243,252,469	0.67%
2024-07-30	13.45	14.10	12.84	13.52	13.46	qfq	22,570,025	305,055,430	2.11%
2024-07-29	11.96	13.24	11.87	13.24	13.18	qfq	16,289,301	211,048,391	9.97%
2024-07-26	11.90	12.06	11.87	12.04	11.98	qfq	2,853,280	34,138,432	0.00%
2024-07-25	11.72	12.37	11.56	12.04	11.98	qfq	2,696,157	32,172,602	1.60%
2024-07-24	11.70	12.05	11.70	11.85	11.79	qfq	2,529,929	30,116,549	0.08%
2024-07-23	11.89	12.05	11.77	11.84	11.78	qfq	3,600,620	42,700,699	-0.50%
2024-07-22	12.92	13.05	11.80	11.90	11.84	qfq	8,647,230	104,977,159	-6.96%
2024-07-19	12.79	12.86	12.62	12.79	12.73	qfq	2,359,400	30,026,098	-0.54%
2024-07-18	12.81	12.95	12.33	12.86	12.80	qfq	3,544,933	44,561,570	0.08%
2024-07-17	12.81	12.90	12.75	12.85	12.79	qfq	2,242,170	28,752,403	-0.16%
2024-07-16	12.82	12.92	12.59	12.87	12.81	qfq	2,349,394	30,088,479	0.39%
2024-07-15	12.61	12.95	12.41	12.82	12.76	qfq	3,285,036	41,758,906	0.79%
2024-07-12	12.80	12.86	12.66	12.72	12.66	qfq	2,685,300	34,219,168	-0.86%
2024-07-11	12.99	13.06	12.69	12.83	12.77	qfq	4,681,598	60,203,135	0.23%
2024-07-10	12.33	13.08	12.33	12.80	12.74	qfq	6,978,222	89,484,699	3.31%
2024-07-09	11.66	12.43	11.57	12.39	12.33	qfq	4,569,422	55,458,776	6.26%
2024-07-08	11.96	12.07	11.57	11.66	11.61	qfq	2,234,400	26,271,546	-2.59%
2024-07-05	11.48	12.10	11.41	11.97	11.91	qfq	2,171,863	25,519,675	3.37%
2024-07-04	11.89	12.08	11.57	11.58	11.53	qfq	2,436,107	28,665,429	-2.61%
2024-07-03	12.12	12.25	11.83	11.89	11.83	qfq	2,329,530	27,856,334	-2.78%
2024-07-02	12.10	12.28	12.06	12.23	12.17	qfq	2,073,676	25,211,683	0.33%
2024-07-01	12.47	12.68	12.04	12.19	12.07	qfq	3,352,490	41,124,176	-2.25%
2024-06-28	12.30	12.66	12.12	12.47	12.35	qfq	3,023,055	37,846,229	0.24%
2024-06-27	12.80	12.85	12.43	12.44	12.32	qfq	3,641,250	45,927,170	-2.05%
2024-06-26	12.50	12.77	12.41	12.70	12.58	qfq	3,829,592	48,268,152	0.95%
2024-06-25	12.48	12.77	12.42	12.58	12.46	qfq	3,788,600	47,645,080	0.88%
2024-06-24	12.60	12.78	12.41	12.47	12.35	qfq	3,582,834	45,075,114	-2.50%
2024-06-21	12.53	12.82	12.40	12.79	12.67	qfq	2,804,215	35,483,706	0.63%
2024-06-20	13.11	13.20	12.68	12.71	12.59	qfq	5,388,230	69,281,381	-3.71%
2024-06-19	13.20	13.43	13.05	13.20	13.07	qfq	6,241,700	82,593,291	0.30%
2024-06-18	12.74	13.55	12.67	13.16	13.03	qfq	7,026,821	91,726,358	3.22%
2024-06-17	12.62	12.85	12.53	12.75	12.63	qfq	2,673,784	34,087,489	0.79%
2024-06-14	12.61	12.77	12.37	12.65	12.53	qfq	3,431,945	43,177,548	0.64%
2024-06-13	12.04	12.65	12.00	12.57	12.45	qfq	6,005,550	74,508,215	4.40%
2024-06-12	12.20	12.40	12.02	12.04	11.92	qfq	4,126,451	50,496,093	-0.91%
2024-06-11	11.46	12.46	11.19	12.15	12.03	qfq	6,055,596	72,776,039	6.11%
2024-06-07	11.50	11.62	11.35	11.45	11.34	qfq	2,406,053	27,630,302	1.78%
2024-06-06	11.78	11.98	11.22	11.25	11.14	qfq	4,339,856	50,073,284	-5.06%
2024-06-05	11.84	11.94	11.41	11.85	11.74	qfq	5,149,666	60,579,282	-1.25%
2024-06-04	12.70	12.70	11.61	12.00	11.89	qfq	9,208,340	111,230,080	-6.90%
2024-06-03	12.52	12.97	12.46	12.89	12.77	qfq	8,480,687	108,465,797	2.38%
2024-05-31	12.26	12.68	12.21	12.59	12.47	qfq	4,699,116	58,881,684	2.61%
2024-05-30	12.28	12.55	12.20	12.27	12.15	qfq	3,141,636	38,761,145	0.25%
2024-05-29	12.42	12.71	12.22	12.24	12.12	qfq	3,834,060	47,803,383	-1.53%
2024-05-28	12.36	12.53	12.13	12.43	12.31	qfq	4,734,911	58,291,754	0.65%
2024-05-27	12.50	12.73	12.11	12.35	12.23	qfq	4,889,538	60,406,105	-0.40%
2024-05-24	12.65	12.76	12.25	12.40	12.28	qfq	9,176,460	114,876,132	-4.47%
2024-05-23	12.88	13.11	12.67	12.98	12.86	qfq	12,838,297	165,843,915	1.80%
2024-05-22	11.97	12.86	11.86	12.75	12.63	qfq	12,505,948	156,395,106	7.05%
2024-05-21	11.94	12.05	11.81	11.91	11.80	qfq	3,194,215	37,970,400	-0.92%
2024-05-20	12.16	12.20	11.87	12.02	11.90	qfq	4,859,477	58,352,209	-1.80%
2024-05-17	12.03	12.39	12.03	12.24	12.12	qfq	5,195,709	63,117,685	0.66%
2024-05-16	12.24	12.43	11.96	12.16	12.04	qfq	7,613,017	92,704,423	-0.82%
2024-05-15	11.75	12.68	11.68	12.26	12.14	qfq	12,136,619	149,001,822	2.08%
2024-05-14	11.30	12.39	11.30	12.01	11.89	qfq	12,089,782	145,761,249	6.66%
2024-05-13	11.68	11.68	11.21	11.26	11.15	qfq	2,989,370	33,854,835	-3.18%
2024-05-10	11.83	11.88	11.56	11.63	11.52	qfq	2,972,282	34,677,806	-1.27%
2024-05-09	11.96	11.98	11.78	11.78	11.67	qfq	2,380,782	28,254,611	-0.59%
2024-05-08	12.19	12.20	11.82	11.85	11.74	qfq	2,586,260	30,957,062	-2.47%
2024-05-07	12.22	12.27	12.06	12.15	12.03	qfq	2,225,305	27,069,979	-0.16%
2024-05-06	12.40	12.55	12.10	12.17	12.05	qfq	3,397,290	41,380,665	-1.54%
2024-04-30	12.40	12.58	12.13	12.36	12.24	qfq	3,901,005	48,134,550	0.24%
2024-04-29	12.43	12.47	11.99	12.33	12.21	qfq	6,544,632	80,282,336	-0.08%
2024-04-26	11.87	12.38	11.76	12.34	12.22	qfq	5,140,977	62,787,313	4.49%
2024-04-25	11.86	11.96	11.66	11.81	11.70	qfq	3,357,513	39,608,689	-1.01%
2024-04-24	11.31	11.93	11.31	11.93	11.82	qfq	4,412,824	51,978,193	4.65%
2024-04-23	11.14	11.60	11.14	11.40	11.29	qfq	6,350,006	72,020,647	3.17%
2024-04-22	11.60	11.62	10.89	11.05	10.94	qfq	8,254,497	92,106,070	-4.82%
2024-04-19	12.23	12.30	11.46	11.61	11.50	qfq	5,544,559	65,080,273	-5.30%
2024-04-18	12.43	12.59	11.98	12.26	12.14	qfq	4,463,979	54,891,822	0.99%
2024-04-17	11.23	12.14	11.20	12.14	12.02	qfq	3,079,944	36,513,324	9.96%
2024-04-16	11.81	12.15	11.03	11.04	10.93	qfq	4,940,667	56,075,480	-9.51%
2024-04-15	12.84	13.01	12.02	12.20	12.08	qfq	5,148,954	64,009,658	-5.72%
2024-04-12	12.82	13.23	12.82	12.94	12.82	qfq	2,591,583	33,900,510	1.17%
2024-04-11	13.04	13.25	12.69	12.79	12.67	qfq	2,597,026	33,830,340	-1.92%
2024-04-10	13.55	13.56	12.98	13.04	12.92	qfq	2,816,994	37,164,099	-3.69%
2024-04-09	13.39	13.59	13.23	13.54	13.41	qfq	2,211,300	29,680,600	1.20%
2024-04-08	13.76	13.80	13.38	13.38	13.25	qfq	2,631,108	35,772,517	-3.11%
2024-04-03	14.02	14.04	13.56	13.81	13.68	qfq	3,268,139	45,086,851	-1.92%
2024-04-02	14.37	14.40	13.89	14.08	13.95	qfq	4,758,493	66,973,180	-2.02%
2024-04-01	14.45	14.85	14.25	14.37	14.23	qfq	9,132,779	131,895,319	0.84%
2024-03-29	13.90	14.45	13.80	14.25	14.11	qfq	6,724,291	95,332,033	4.47%
2024-03-28	13.59	13.84	13.10	13.64	13.51	qfq	3,446,243	46,733,039	2.56%
2024-03-27	13.53	13.65	13.28	13.30	13.17	qfq	2,719,950	36,436,941	-1.99%
2024-03-26	13.66	13.88	13.36	13.57	13.44	qfq	4,913,340	66,890,013	-0.95%
2024-03-25	14.10	14.22	13.70	13.70	13.57	qfq	3,682,174	51,405,337	-2.91%
2024-03-22	14.49	14.55	14.05	14.11	13.97	qfq	4,081,970	57,929,284	-3.16%
2024-03-21	14.56	14.68	14.40	14.57	14.43	qfq	2,220,630	32,281,952	0.07%
2024-03-20	14.38	14.60	14.34	14.56	14.42	qfq	3,040,900	44,113,114	1.18%
2024-03-19	14.31	14.50	14.23	14.39	14.25	qfq	2,561,915	36,872,166	0.63%
2024-03-18	14.18	14.40	14.00	14.30	14.16	qfq	2,958,569	42,038,195	2.14%
2024-03-15	13.96	14.06	13.81	14.00	13.87	qfq	2,897,080	40,363,460	0.07%
2024-03-14	14.26	14.27	13.72	13.99	13.86	qfq	3,880,499	54,166,686	-2.37%
2024-03-13	14.09	14.49	14.07	14.33	14.19	qfq	5,422,082	77,630,204	2.21%
2024-03-12	14.01	14.15	13.80	14.02	13.89	qfq	3,061,065	42,839,421	-0.21%
2024-03-11	13.25	14.05	13.11	14.05	13.92	qfq	6,850,417	93,966,804	5.64%
2024-03-08	13.20	13.31	13.08	13.30	13.17	qfq	1,983,858	26,262,266	1.29%
2024-03-07	13.32	13.47	13.00	13.13	13.00	qfq	2,776,157	36,763,470	-0.98%
2024-03-06	13.24	13.33	13.07	13.26	13.13	qfq	2,314,384	30,613,420	-0.60%
2024-03-05	13.31	13.45	13.13	13.34	13.21	qfq	2,464,020	32,714,475	-1.19%
2024-03-04	13.49	13.68	13.22	13.50	13.37	qfq	3,566,200	47,946,808	0.52%
2024-03-01	13.16	13.43	13.00	13.43	13.30	qfq	4,365,358	57,792,543	1.74%
2024-02-29	12.81	13.30	12.78	13.20	13.07	qfq	4,500,990	58,827,136	2.25%
2024-02-28	13.46	13.83	12.81	12.91	12.79	qfq	6,690,758	88,976,584	-5.00%
2024-02-27	13.32	13.62	13.18	13.59	13.46	qfq	3,331,926	44,730,069	1.72%
2024-02-26	13.30	13.80	13.05	13.36	13.23	qfq	6,730,282	89,900,493	-0.15%
2024-02-23	12.87	13.39	12.72	13.38	13.25	qfq	5,784,392	75,817,076	3.96%
2024-02-22	12.37	12.87	12.37	12.87	12.75	qfq	4,439,509	56,520,237	2.96%
2024-02-21	12.25	12.86	12.13	12.50	12.38	qfq	7,302,352	91,003,868	0.89%
2024-02-20	11.87	12.39	11.51	12.39	12.27	qfq	6,482,437	77,516,928	5.27%
2024-02-19	10.91	11.77	10.91	11.77	11.66	qfq	7,333,619	83,668,659	10.00%
2024-02-08	9.98	10.75	9.61	10.70	10.60	qfq	7,124,244	72,565,855	9.30%
2024-02-07	10.15	10.19	9.62	9.79	9.70	qfq	8,233,626	81,061,218	-3.93%
2024-02-06	9.20	10.46	8.63	10.19	10.09	qfq	9,483,382	88,813,303	7.15%
2024-02-05	10.40	10.49	9.51	9.51	9.42	qfq	5,853,109	56,708,378	-10.03%
2024-02-02	11.22	11.41	10.17	10.57	10.47	qfq	5,625,249	60,835,651	-5.12%
2024-02-01	11.09	11.44	10.85	11.14	11.03	qfq	5,335,700	59,152,494	0.45%
2024-01-31	11.72	11.77	11.01	11.09	10.98	qfq	4,622,439	52,245,466	-4.31%
2024-01-30	12.17	12.23	11.54	11.59	11.48	qfq	5,289,889	62,811,737	-5.31%
2024-01-29	12.79	12.83	11.99	12.24	12.12	qfq	4,832,950	60,118,901	-3.92%
2024-01-26	12.46	12.90	12.44	12.74	12.62	qfq	5,533,350	70,616,570	2.41%
2024-01-25	12.15	12.50	12.10	12.44	12.32	qfq	6,392,843	79,285,608	2.22%
2024-01-24	12.39	12.50	11.90	12.17	12.05	qfq	5,550,710	67,251,457	-0.33%
2024-01-23	12.45	12.45	12.09	12.21	12.09	qfq	4,986,350	61,014,427	-2.09%
2024-01-22	13.33	13.36	12.33	12.47	12.35	qfq	3,721,039	48,021,794	-6.59%
2024-01-19	13.60	13.68	13.32	13.35	13.22	qfq	2,495,408	33,494,107	-0.89%
2024-01-18	13.55	13.75	13.25	13.47	13.34	qfq	4,574,959	61,445,737	-0.96%
2024-01-17	14.07	14.07	13.60	13.60	13.47	qfq	2,039,801	28,230,583	-2.86%
2024-01-16	13.98	14.24	13.70	14.00	13.87	qfq	2,490,311	34,609,480	-0.57%
2024-01-15	14.39	14.39	14.00	14.08	13.95	qfq	2,734,070	38,522,707	-1.05%
2024-01-12	14.36	14.54	14.20	14.23	14.09	qfq	1,670,882	24,041,196	-1.39%
2024-01-11	14.28	14.43	14.03	14.43	14.29	qfq	1,639,030	23,443,353	1.98%
2024-01-10	14.37	14.37	14.00	14.15	14.01	qfq	2,018,510	28,627,068	-1.46%
2024-01-09	14.21	14.48	14.21	14.36	14.22	qfq	2,176,778	31,258,439	0.84%
2024-01-08	14.49	14.54	14.23	14.24	14.10	qfq	1,949,972	28,085,189	-1.73%
2024-01-05	14.78	14.88	14.38	14.49	14.35	qfq	2,081,344	30,469,389	-1.50%
2024-01-04	14.73	14.77	14.55	14.71	14.57	qfq	1,827,510	26,754,816	0.07%
2024-01-03	14.71	14.80	14.54	14.70	14.56	qfq	2,082,852	30,585,793	-0.68%
2024-01-02	14.81	15.11	14.76	14.80	14.66	qfq	3,453,253	51,576,572	0.41%
2023-12-29	14.44	14.93	14.25	14.74	14.60	qfq	2,959,326	43,402,615	2.79%
2023-12-28	14.24	14.45	14.14	14.34	14.20	qfq	3,303,435	47,189,906	0.07%
2023-12-27	14.14	14.33	14.10	14.33	14.19	qfq	2,436,516	34,640,297	1.27%
2023-12-26	14.35	14.58	14.05	14.15	14.01	qfq	3,096,600	43,944,147	-1.46%
2023-12-25	14.55	14.70	14.22	14.36	14.22	qfq	3,810,760	54,785,597	-1.44%
2023-12-22	15.06	15.19	14.56	14.57	14.43	qfq	3,501,179	51,738,144	-3.13%
2023-12-21	14.56	15.15	14.56	15.04	14.90	qfq	3,386,366	50,339,659	-0.07%
2023-12-20	15.18	15.44	15.01	15.05	14.91	qfq	1,973,852	29,993,209	-1.18%
2023-12-19	15.18	15.38	14.99	15.23	15.08	qfq	3,017,251	45,714,704	-0.07%
2023-12-18	15.58	15.58	15.16	15.24	15.09	qfq	2,108,169	32,353,209	-1.17%
2023-12-15	15.69	15.75	15.40	15.42	15.27	qfq	1,859,675	28,826,505	-1.15%
2023-12-14	15.77	15.82	15.54	15.60	15.45	qfq	1,480,998	23,255,062	-0.38%
2023-12-13	15.86	15.96	15.64	15.66	15.51	qfq	1,485,452	23,453,662	-1.01%
2023-12-12	15.73	15.86	15.69	15.82	15.67	qfq	1,655,875	26,131,574	0.32%
2023-12-11	15.60	15.81	15.50	15.77	15.62	qfq	3,288,560	51,553,795	0.83%
2023-12-08	15.68	15.86	15.61	15.64	15.49	qfq	1,902,140	29,836,417	-0.57%
2023-12-07	15.61	15.87	15.60	15.73	15.58	qfq	2,254,104	35,443,046	0.38%
2023-12-06	15.79	15.79	15.48	15.67	15.52	qfq	2,960,198	46,219,858	0.06%
2023-12-05	15.89	16.05	15.65	15.66	15.51	qfq	3,287,905	51,960,742	-1.20%
2023-12-04	16.07	16.20	15.65	15.85	15.70	qfq	5,266,563	83,573,082	-1.18%
2023-12-01	16.13	16.29	15.99	16.04	15.89	qfq	2,835,910	45,705,532	-0.74%
2023-11-30	16.42	16.48	16.10	16.16	16.01	qfq	2,014,028	32,627,310	-1.10%
2023-11-29	16.18	16.66	16.18	16.34	16.18	qfq	3,826,622	62,801,833	1.11%
2023-11-28	16.28	16.29	16.06	16.16	16.01	qfq	1,728,525	27,926,359	0.19%
2023-11-27	16.11	16.25	15.95	16.13	15.98	qfq	2,107,198	33,942,417	0.06%
2023-11-24	16.10	16.29	16.06	16.12	15.97	qfq	1,905,118	30,763,684	-0.31%
2023-11-23	16.04	16.17	15.91	16.17	16.02	qfq	1,917,286	30,851,542	0.81%
2023-11-22	16.07	16.20	16.00	16.04	15.89	qfq	2,326,806	37,464,530	-0.12%
2023-11-21	16.33	16.43	16.02	16.06	15.91	qfq	3,665,229	59,161,958	-1.59%
2023-11-20	16.37	16.51	16.25	16.32	16.16	qfq	3,631,229	59,406,225	-0.31%
2023-11-17	16.26	16.38	16.11	16.37	16.21	qfq	2,932,695	47,764,753	0.80%
2023-11-16	16.31	16.50	16.17	16.24	16.08	qfq	3,687,042	60,103,813	-1.04%
2023-11-15	16.45	16.51	16.26	16.41	16.25	qfq	5,257,519	86,150,977	0.67%
2023-11-14	16.23	16.35	16.06	16.30	16.14	qfq	2,901,040	46,949,593	0.43%
2023-11-13	15.77	16.25	15.77	16.23	16.07	qfq	3,869,763	62,104,815	3.11%
2023-11-10	15.97	16.03	15.70	15.74	15.59	qfq	3,656,020	57,928,993	-1.50%
2023-11-09	16.10	16.37	15.91	15.98	15.83	qfq	3,666,560	59,094,136	-0.56%
2023-11-08	15.94	16.09	15.88	16.07	15.92	qfq	3,669,498	58,621,528	0.44%
2023-11-07	16.01	16.17	15.84	16.00	15.85	qfq	4,265,794	68,127,670	0.00%
2023-11-06	15.38	16.06	15.38	16.00	15.85	qfq	6,183,224	98,259,930	4.37%
2023-11-03	15.20	15.54	15.20	15.33	15.18	qfq	3,559,945	54,833,680	0.66%
2023-11-02	15.62	15.62	15.20	15.23	15.08	qfq	4,654,004	71,623,593	-2.81%
2023-11-01	15.59	15.99	15.37	15.67	15.52	qfq	5,388,146	84,761,579	0.51%
2023-10-31	15.38	15.74	15.16	15.59	15.44	qfq	5,433,644	84,113,715	1.10%
2023-10-30	15.04	15.47	14.95	15.42	15.27	qfq	5,183,184	79,001,155	3.07%
2023-10-27	14.81	15.02	14.71	14.96	14.82	qfq	3,686,023	54,901,918	0.81%
2023-10-26	14.60	14.96	14.55	14.84	14.70	qfq	4,702,577	69,594,064	1.09%
2023-10-25	14.32	14.73	14.23	14.68	14.54	qfq	4,325,784	62,964,293	2.51%
2023-10-24	13.85	14.52	13.84	14.32	14.18	qfq	3,467,228	49,335,196	3.62%
2023-10-23	14.00	14.18	13.75	13.82	13.69	qfq	2,813,733	39,143,518	-1.29%
2023-10-20	14.11	14.25	13.96	14.00	13.87	qfq	2,751,811	38,742,968	-0.99%
2023-10-19	14.27	14.38	14.03	14.14	14.00	qfq	3,134,590	44,582,380	-1.12%
2023-10-18	14.50	14.50	14.18	14.30	14.16	qfq	3,658,625	52,162,019	-1.38%
2023-10-17	14.02	14.63	14.02	14.50	14.36	qfq	5,309,432	76,508,507	2.84%
2023-10-16	13.97	14.15	13.91	14.10	13.96	qfq	1,898,730	26,651,912	0.64%
2023-10-13	13.94	14.09	13.88	14.01	13.88	qfq	1,539,961	21,571,903	0.50%
2023-10-12	13.97	14.13	13.91	13.94	13.81	qfq	2,553,716	35,819,857	-0.36%
2023-10-11	14.14	14.15	13.92	13.99	13.86	qfq	1,809,692	25,344,156	-0.71%
2023-10-10	13.89	14.12	13.85	14.09	13.95	qfq	2,643,843	37,076,514	1.37%
2023-10-09	13.73	13.95	13.73	13.90	13.77	qfq	3,271,000	45,325,255	1.16%
2023-09-28	13.50	13.78	13.42	13.74	13.61	qfq	2,605,533	35,645,802	1.85%
2023-09-27	13.48	13.60	13.32	13.49	13.36	qfq	2,131,778	28,709,639	0.22%
2023-09-26	13.36	13.62	13.34	13.46	13.33	qfq	2,802,725	37,878,761	0.45%
2023-09-25	13.32	13.55	13.31	13.40	13.27	qfq	2,696,468	36,234,669	-0.07%
2023-09-22	13.52	13.52	13.31	13.41	13.28	qfq	2,119,171	28,331,329	0.37%
2023-09-21	13.35	13.49	13.30	13.36	13.23	qfq	2,718,870	36,382,890	0.30%
2023-09-20	13.42	13.56	13.29	13.32	13.19	qfq	2,068,996	27,714,023	-1.48%
2023-09-19	13.55	13.58	13.40	13.52	13.39	qfq	2,247,785	30,365,298	-0.22%
2023-09-18	13.52	13.58	13.40	13.55	13.42	qfq	2,694,362	36,334,335	0.00%
2023-09-15	13.88	13.88	13.33	13.55	13.42	qfq	5,848,668	79,125,533	-2.02%
2023-09-14	13.86	14.01	13.68	13.83	13.70	qfq	4,090,589	56,602,258	0.00%
2023-09-13	13.64	13.97	13.61	13.83	13.70	qfq	4,443,376	61,181,174	1.02%
2023-09-12	13.68	13.73	13.48	13.69	13.56	qfq	3,845,461	52,256,146	-0.07%
2023-09-11	13.40	14.18	13.40	13.70	13.57	qfq	6,392,895	87,956,557	2.62%
2023-09-08	12.96	13.38	12.92	13.35	13.22	qfq	3,810,972	50,281,916	2.69%
2023-09-07	13.01	13.19	12.96	13.00	12.88	qfq	2,916,165	38,101,187	-0.15%
2023-09-06	12.95	13.07	12.83	13.02	12.90	qfq	2,766,686	35,909,922	0.54%
2023-09-05	12.76	12.98	12.65	12.95	12.83	qfq	3,152,928	40,671,080	1.49%
2023-09-04	12.69	12.77	12.54	12.76	12.64	qfq	2,972,484	37,646,379	0.71%
2023-09-01	12.50	12.67	12.38	12.67	12.55	qfq	2,442,352	30,714,549	0.80%
2023-08-31	12.42	12.64	12.37	12.57	12.45	qfq	3,098,411	38,663,616	0.24%
2023-08-30	12.16	12.66	12.15	12.54	12.42	qfq	4,994,886	62,141,037	3.04%
2023-08-29	11.93	12.20	11.85	12.17	12.05	qfq	3,615,374	43,773,523	2.01%
2023-08-28	12.35	12.42	11.80	11.93	11.82	qfq	4,102,695	49,347,936	-0.25%
2023-08-25	12.28	12.28	11.90	11.96	11.85	qfq	3,585,215	43,063,952	-0.83%
2023-08-24	12.09	12.25	12.01	12.06	11.94	qfq	1,611,327	19,484,574	0.00%
2023-08-23	12.27	12.27	12.06	12.06	11.94	qfq	2,053,300	24,963,715	-1.95%
2023-08-22	12.22	12.30	12.09	12.30	12.18	qfq	2,974,537	36,283,042	1.40%
2023-08-21	12.11	12.32	12.05	12.13	12.01	qfq	2,065,795	25,225,562	0.25%
2023-08-18	12.12	12.25	12.05	12.10	11.98	qfq	2,850,712	34,680,393	-0.17%
2023-08-17	11.84	12.16	11.71	12.12	12.00	qfq	2,495,630	29,889,690	1.25%
2023-08-16	12.01	12.07	11.92	11.97	11.86	qfq	1,843,760	22,117,325	-0.66%
2023-08-15	12.10	12.20	12.03	12.05	11.93	qfq	2,007,650	24,273,511	-0.58%
2023-08-14	12.10	12.26	12.04	12.12	12.00	qfq	2,848,363	34,498,580	-0.16%
2023-08-11	12.20	12.35	12.11	12.14	12.02	qfq	2,682,701	32,621,962	-0.16%
2023-08-10	12.25	12.31	12.15	12.16	12.04	qfq	2,018,400	24,633,898	-0.65%
2023-08-09	12.22	12.46	12.21	12.24	12.12	qfq	2,169,526	26,740,986	-0.24%
2023-08-08	12.22	12.44	12.15	12.27	12.15	qfq	2,822,200	34,773,810	0.82%
2023-08-07	12.17	12.31	12.13	12.17	12.05	qfq	2,367,660	28,898,612	0.16%
2023-08-04	12.01	12.22	12.00	12.15	12.03	qfq	2,280,634	27,737,034	1.17%
2023-08-03	12.05	12.05	11.90	12.01	11.89	qfq	1,718,366	20,595,619	-0.33%
2023-08-02	12.08	12.08	11.94	12.05	11.93	qfq	1,268,704	15,250,772	0.00%
2023-08-01	12.02	12.11	11.98	12.05	11.93	qfq	1,225,740	14,761,445	-0.66%
2023-07-31	12.13	12.22	12.08	12.13	12.01	qfq	1,925,286	23,336,405	0.00%
2023-07-28	12.01	12.31	11.93	12.13	12.01	qfq	2,168,717	26,305,797	1.08%
2023-07-27	11.98	12.04	11.91	12.00	11.89	qfq	1,430,586	17,155,104	0.67%
2023-07-26	12.13	12.13	11.89	11.92	11.81	qfq	1,507,320	18,030,531	-1.24%
2023-07-25	12.12	12.18	12.05	12.07	11.95	qfq	1,211,888	14,652,873	0.84%
2023-07-24	11.92	12.06	11.79	11.97	11.86	qfq	1,454,400	17,393,378	0.42%
2023-07-21	11.89	12.12	11.88	11.92	11.81	qfq	1,457,840	17,445,142	0.42%
2023-07-20	12.12	12.18	11.85	11.87	11.76	qfq	2,296,666	27,592,851	-1.98%
2023-07-19	12.19	12.27	12.08	12.11	11.99	qfq	1,436,770	17,454,966	-0.66%
2023-07-18	12.29	12.31	12.13	12.19	12.07	qfq	1,473,812	17,985,442	-0.57%
2023-07-17	12.23	12.28	12.11	12.26	12.14	qfq	1,325,194	16,164,493	0.25%