SECURITY DETAIL · RAW DATA

天马科技603668.SH

ASSECNYSTOCK

最近收盘价10.892026-07-17

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）8,378,150

成交额（元）92,720,834

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 4 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
2024-10-17	2024-10-24	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-13	bonus_share	—	—	0.1	—	AKSHARE_CNINFO_DIVIDEND
2023-09-26	2023-10-11	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-13	2023-07-21	cash_dividend	0.02	—	—	—	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	11.08	11.28	10.74	10.89	10.89	qfq	8,378,150	92,720,834	-1.89%
2026-07-16	11.08	11.47	11.08	11.10	11.10	qfq	5,443,850	61,329,923	-1.33%
2026-07-15	10.97	11.87	10.85	11.25	11.25	qfq	10,777,145	123,561,940	1.99%
2026-07-14	11.47	11.63	10.89	11.03	11.03	qfq	10,310,328	115,988,589	-3.92%
2026-07-13	11.80	11.90	11.30	11.48	11.48	qfq	8,054,210	92,791,877	-3.85%
2026-07-10	12.39	12.39	11.85	11.94	11.94	qfq	8,618,119	103,623,106	-2.85%
2026-07-09	11.74	12.33	11.68	12.29	12.29	qfq	9,473,212	113,869,966	3.98%
2026-07-08	11.94	12.03	11.05	11.82	11.82	qfq	9,154,640	106,436,646	-1.01%
2026-07-07	12.12	12.20	11.82	11.94	11.94	qfq	5,724,224	68,917,445	-1.49%
2026-07-06	12.60	12.65	12.05	12.12	12.12	qfq	7,733,880	95,029,423	-4.49%
2026-07-03	12.75	13.02	12.62	12.69	12.69	qfq	10,701,974	137,321,032	-1.40%
2026-07-02	12.51	13.01	12.50	12.87	12.87	qfq	19,142,634	245,513,896	2.06%
2026-07-01	12.62	12.78	12.38	12.61	12.61	qfq	13,384,337	168,952,531	-0.39%
2026-06-30	12.70	12.94	12.32	12.66	12.66	qfq	27,987,368	351,585,215	-1.94%
2026-06-29	12.25	13.18	12.09	12.91	12.91	qfq	30,053,892	385,485,046	4.79%
2026-06-26	11.70	12.92	11.70	12.32	12.32	qfq	16,511,537	206,928,356	3.27%
2026-06-25	12.02	12.05	11.20	11.93	11.93	qfq	11,214,288	130,709,951	0.17%
2026-06-24	12.38	12.54	11.77	11.91	11.91	qfq	9,337,454	112,325,070	-2.85%
2026-06-23	12.21	12.69	12.19	12.26	12.26	qfq	14,998,132	185,811,241	0.16%
2026-06-22	11.15	12.24	11.14	12.24	12.24	qfq	16,366,021	195,473,718	9.97%
2026-06-18	10.50	11.15	10.36	11.13	11.13	qfq	8,899,800	96,649,212	4.02%
2026-06-17	11.12	11.12	10.65	10.70	10.70	qfq	5,149,600	55,521,838	-3.69%
2026-06-16	11.37	11.37	10.97	11.11	11.11	qfq	4,846,335	53,810,249	-2.37%
2026-06-15	11.38	11.68	11.28	11.38	11.38	qfq	4,926,035	56,157,420	-0.09%
2026-06-12	11.19	11.41	11.01	11.39	11.39	qfq	6,630,319	74,393,002	1.79%
2026-06-11	10.60	11.25	10.43	11.19	11.19	qfq	8,831,005	96,937,635	4.48%
2026-06-10	10.50	10.95	10.46	10.71	10.71	qfq	4,513,928	48,191,595	1.04%
2026-06-09	10.60	10.71	10.40	10.60	10.60	qfq	3,828,640	40,332,663	0.00%
2026-06-08	10.79	11.00	10.46	10.60	10.60	qfq	5,737,580	61,330,295	-4.16%
2026-06-05	11.04	11.27	10.75	11.06	11.06	qfq	7,074,018	77,645,844	-0.09%
2026-06-04	11.14	11.45	11.02	11.07	11.07	qfq	5,347,207	59,860,729	-0.36%
2026-06-03	11.36	11.44	11.06	11.11	11.11	qfq	3,695,145	41,316,135	-2.20%
2026-06-02	11.53	11.64	11.07	11.36	11.36	qfq	5,862,495	65,931,442	-1.47%
2026-06-01	11.37	11.94	11.30	11.53	11.53	qfq	5,898,421	68,533,461	2.04%
2026-05-29	11.60	11.60	11.24	11.30	11.30	qfq	3,993,015	45,406,047	-2.08%
2026-05-28	11.51	11.87	11.35	11.54	11.54	qfq	4,589,888	52,895,738	-0.69%
2026-05-27	11.74	11.77	11.43	11.62	11.62	qfq	5,498,940	63,727,006	-0.60%
2026-05-26	11.73	11.83	11.50	11.69	11.69	qfq	6,455,624	75,282,081	-1.60%
2026-05-25	12.38	12.38	11.77	11.88	11.88	qfq	6,845,795	81,923,862	-3.96%
2026-05-22	12.28	12.61	12.16	12.37	12.37	qfq	6,270,868	77,028,673	0.57%
2026-05-21	12.46	12.78	12.25	12.30	12.30	qfq	5,732,747	71,817,314	-2.15%
2026-05-20	12.65	12.66	12.32	12.57	12.57	qfq	5,125,281	64,229,806	0.08%
2026-05-19	12.52	12.73	12.41	12.56	12.56	qfq	4,535,573	56,960,998	0.08%
2026-05-18	12.65	12.78	12.21	12.55	12.55	qfq	7,802,928	96,886,269	-2.33%
2026-05-15	12.73	12.94	12.56	12.85	12.85	qfq	5,852,402	74,620,127	0.71%
2026-05-14	12.85	12.95	12.42	12.76	12.76	qfq	7,623,610	96,550,308	-0.78%
2026-05-13	12.90	13.24	12.80	12.86	12.86	qfq	8,326,256	107,922,583	-0.31%
2026-05-12	12.86	13.00	12.60	12.90	12.90	qfq	7,375,470	94,403,146	0.78%
2026-05-11	13.59	13.59	12.79	12.80	12.80	qfq	12,753,871	166,549,192	-5.88%
2026-05-08	13.70	13.77	13.43	13.60	13.60	qfq	6,651,019	90,180,912	-0.73%
2026-05-07	13.45	13.88	13.36	13.70	13.70	qfq	8,586,941	117,094,690	1.63%
2026-05-06	13.53	13.55	13.22	13.48	13.48	qfq	8,165,670	109,247,758	-0.30%
2026-04-30	13.07	13.73	13.02	13.52	13.52	qfq	10,113,316	136,220,787	3.36%
2026-04-29	13.39	13.48	13.08	13.08	13.08	qfq	8,303,598	109,544,500	-2.75%
2026-04-28	13.32	13.56	13.27	13.45	13.45	qfq	6,347,440	85,001,908	0.00%
2026-04-27	13.60	13.75	13.38	13.45	13.45	qfq	5,118,176	68,970,121	-1.25%
2026-04-24	13.39	13.68	13.33	13.62	13.62	qfq	9,157,730	123,782,663	1.41%
2026-04-23	14.51	14.61	13.38	13.43	13.43	qfq	18,104,551	252,478,194	-7.63%
2026-04-22	13.82	14.60	13.78	14.54	14.54	qfq	14,052,006	201,986,133	4.08%
2026-04-21	13.86	14.18	13.78	13.97	13.97	qfq	11,159,721	155,941,667	0.65%
2026-04-20	13.90	13.94	13.56	13.88	13.88	qfq	9,133,090	125,868,385	1.17%
2026-04-17	13.44	13.75	13.34	13.72	13.72	qfq	11,781,500	159,894,999	2.16%
2026-04-16	13.23	13.69	13.11	13.43	13.43	qfq	19,145,306	254,811,117	1.21%
2026-04-15	13.42	13.52	13.14	13.27	13.27	qfq	18,166,671	241,885,419	-2.43%
2026-04-14	13.73	14.00	13.47	13.60	13.60	qfq	10,444,557	142,982,737	-0.87%
2026-04-13	14.31	14.62	13.55	13.72	13.72	qfq	15,800,466	220,210,661	-3.45%
2026-04-10	14.10	14.77	13.94	14.21	14.21	qfq	15,908,344	227,683,788	1.00%
2026-04-09	13.45	14.18	13.41	14.07	14.07	qfq	17,106,580	238,859,459	3.46%
2026-04-08	13.63	13.75	13.25	13.60	13.60	qfq	12,682,291	170,393,742	0.52%
2026-04-07	13.37	13.70	13.19	13.53	13.53	qfq	9,133,800	123,139,945	1.20%
2026-04-03	13.48	13.61	13.16	13.37	13.37	qfq	14,501,393	194,252,465	-1.40%
2026-04-02	13.04	13.67	13.04	13.56	13.56	qfq	16,941,907	227,374,006	3.59%
2026-04-01	12.76	13.15	12.45	13.09	13.09	qfq	18,367,652	235,316,976	3.07%
2026-03-31	12.06	12.88	12.02	12.70	12.70	qfq	23,355,698	292,326,337	4.27%
2026-03-30	11.22	12.20	11.02	12.18	12.18	qfq	28,343,313	330,936,922	9.04%
2026-03-27	10.64	11.28	10.36	11.17	11.17	qfq	21,080,661	231,702,090	4.49%
2026-03-26	10.78	10.96	10.65	10.69	10.69	qfq	18,387,156	198,546,952	-0.83%
2026-03-25	11.17	11.30	10.60	10.78	10.78	qfq	33,652,373	364,560,348	-3.23%
2026-03-24	11.69	11.72	10.60	11.14	11.14	qfq	27,827,641	305,152,793	-3.05%
2026-03-23	12.60	12.65	11.49	11.49	11.49	qfq	15,270,354	181,014,616	-10.02%
2026-03-20	13.30	13.38	12.77	12.77	12.77	qfq	6,693,735	87,344,793	-3.18%
2026-03-19	12.90	13.29	12.90	13.19	13.19	qfq	8,511,825	111,805,573	1.00%
2026-03-18	12.73	13.12	12.52	13.06	13.06	qfq	12,914,066	165,191,616	1.95%
2026-03-17	13.44	13.55	12.73	12.81	12.81	qfq	17,656,591	230,232,764	-4.97%
2026-03-16	13.65	13.73	13.40	13.48	13.48	qfq	6,308,080	85,355,148	-1.25%
2026-03-13	13.65	13.92	13.51	13.65	13.65	qfq	8,060,700	110,883,785	-0.51%
2026-03-12	14.04	14.04	13.69	13.72	13.72	qfq	4,956,833	68,391,632	-1.58%
2026-03-11	13.98	14.12	13.85	13.94	13.94	qfq	5,475,030	76,501,137	-0.36%
2026-03-10	13.82	14.00	13.82	13.99	13.99	qfq	5,195,140	72,282,941	1.23%
2026-03-09	13.83	13.88	13.40	13.82	13.82	qfq	10,845,048	147,904,303	-0.72%
2026-03-06	13.85	14.05	13.82	13.92	13.92	qfq	9,363,630	130,293,662	0.07%
2026-03-05	14.06	14.07	13.81	13.91	13.91	qfq	5,166,240	71,852,913	0.14%
2026-03-04	14.08	14.09	13.87	13.89	13.89	qfq	6,047,211	84,419,725	-1.00%
2026-03-03	14.47	14.50	13.98	14.03	14.03	qfq	8,364,629	118,850,070	-3.04%
2026-03-02	14.70	14.74	14.32	14.47	14.47	qfq	8,185,110	118,819,172	-2.36%
2026-02-27	15.00	15.04	14.74	14.82	14.82	qfq	6,158,904	91,378,200	-1.33%
2026-02-26	14.96	15.03	14.80	15.02	15.02	qfq	5,862,132	87,310,836	0.13%
2026-02-25	14.93	15.14	14.91	15.00	15.00	qfq	5,585,119	83,994,788	0.47%
2026-02-24	14.95	14.98	14.78	14.93	14.93	qfq	6,007,653	89,565,992	1.01%
2026-02-13	14.89	15.14	14.60	14.78	14.78	qfq	9,801,614	146,382,267	-1.27%
2026-02-12	15.01	15.29	14.95	14.97	14.97	qfq	7,590,900	114,338,458	-0.99%
2026-02-11	15.08	15.43	14.99	15.12	15.12	qfq	8,062,648	122,256,870	-0.20%
2026-02-10	15.10	15.31	15.01	15.15	15.15	qfq	6,147,575	93,142,255	-0.07%
2026-02-09	15.80	15.84	15.00	15.16	15.16	qfq	14,129,048	215,982,688	-2.26%
2026-02-06	15.85	16.24	15.51	15.51	15.51	qfq	16,470,840	261,755,410	-1.90%
2026-02-05	15.80	15.95	15.41	15.81	15.81	qfq	11,436,270	179,309,413	0.06%
2026-02-04	15.65	16.18	15.59	15.80	15.80	qfq	20,148,300	320,823,297	1.80%
2026-02-03	15.10	15.55	14.96	15.52	15.52	qfq	15,823,355	241,823,160	4.51%
2026-02-02	14.80	15.26	14.53	14.85	14.85	qfq	18,910,898	282,643,288	-3.70%
2026-01-30	15.56	15.72	15.40	15.42	15.42	qfq	8,862,499	137,977,641	-0.84%
2026-01-29	15.81	15.81	15.42	15.55	15.55	qfq	9,556,086	148,537,299	-2.02%
2026-01-28	15.60	16.00	15.41	15.87	15.87	qfq	10,521,352	165,761,049	1.60%
2026-01-27	15.65	15.71	15.15	15.62	15.62	qfq	7,196,803	111,334,665	0.06%
2026-01-26	16.18	16.19	15.55	15.61	15.61	qfq	10,492,080	165,365,254	-3.22%
2026-01-23	15.67	16.20	15.59	16.13	16.13	qfq	13,918,559	221,964,215	2.94%
2026-01-22	15.56	15.73	15.45	15.67	15.67	qfq	8,294,436	129,280,919	0.58%
2026-01-21	15.66	15.80	15.52	15.58	15.58	qfq	8,763,027	136,982,145	-0.51%
2026-01-20	16.23	16.24	15.60	15.66	15.66	qfq	16,236,070	257,936,062	-3.57%
2026-01-19	16.24	16.46	16.00	16.24	16.24	qfq	12,494,363	202,607,862	0.00%
2026-01-16	16.32	16.53	16.22	16.24	16.24	qfq	7,951,841	129,873,481	-0.92%
2026-01-15	16.20	16.54	16.20	16.39	16.39	qfq	8,391,475	137,667,740	0.80%
2026-01-14	16.50	16.65	16.14	16.26	16.26	qfq	17,827,689	291,917,321	-1.81%
2026-01-13	17.00	17.07	16.56	16.56	16.56	qfq	16,846,388	282,016,050	-3.16%
2026-01-12	16.90	17.29	16.81	17.10	17.10	qfq	17,206,794	292,838,603	0.29%
2026-01-09	16.65	17.22	16.50	17.05	17.05	qfq	20,632,581	348,064,242	2.40%
2026-01-08	16.92	17.00	16.62	16.65	16.65	qfq	15,829,818	265,242,338	-1.83%
2026-01-07	16.70	17.39	16.70	16.96	16.96	qfq	22,425,866	381,239,774	1.44%
2026-01-06	16.56	16.96	16.48	16.72	16.72	qfq	12,588,302	209,878,112	0.84%
2026-01-05	16.64	16.85	16.36	16.58	16.58	qfq	14,930,598	247,264,375	-0.48%
2025-12-31	16.55	17.00	16.01	16.66	16.66	qfq	15,607,560	260,100,045	0.30%
2025-12-30	16.93	16.96	16.41	16.61	16.61	qfq	21,977,446	366,051,683	-1.89%
2025-12-29	16.40	17.13	16.33	16.93	16.93	qfq	26,596,654	445,579,533	3.11%
2025-12-26	16.35	16.57	16.20	16.42	16.42	qfq	15,610,280	255,547,276	0.12%
2025-12-25	15.88	16.57	15.84	16.40	16.40	qfq	17,788,520	290,919,114	3.34%
2025-12-24	16.00	16.05	15.78	15.87	15.87	qfq	12,389,171	197,012,228	-0.75%
2025-12-23	16.43	16.45	15.95	15.99	15.99	qfq	15,003,749	241,972,802	-2.80%
2025-12-22	16.35	16.55	16.18	16.45	16.45	qfq	12,888,701	211,351,781	-0.24%
2025-12-19	16.42	16.65	16.27	16.49	16.49	qfq	18,371,411	302,129,648	0.37%
2025-12-18	16.51	16.99	16.33	16.43	16.43	qfq	18,939,335	314,838,737	-0.42%
2025-12-17	16.55	16.77	16.10	16.50	16.50	qfq	21,534,645	353,721,734	-1.67%
2025-12-16	16.96	17.36	16.35	16.78	16.78	qfq	24,588,007	410,564,753	-0.89%
2025-12-15	17.26	17.86	16.82	16.93	16.93	qfq	23,726,620	406,244,571	-2.14%
2025-12-12	16.80	17.54	16.76	17.30	17.30	qfq	43,846,158	751,384,559	0.35%
2025-12-11	18.97	19.05	17.24	17.24	17.24	qfq	46,729,591	833,575,821	-10.02%
2025-12-10	17.60	19.64	17.60	19.16	19.16	qfq	51,521,508	964,564,253	7.34%
2025-12-09	17.33	18.58	17.08	17.85	17.85	qfq	50,974,184	902,182,005	3.00%
2025-12-08	16.18	17.92	16.09	17.33	17.33	qfq	63,608,882	1,112,710,841	6.38%
2025-12-05	15.61	16.67	15.46	16.29	16.29	qfq	34,126,857	550,022,852	4.29%
2025-12-04	15.53	15.80	15.50	15.62	15.62	qfq	17,003,992	265,912,488	-0.45%
2025-12-03	15.66	15.96	15.50	15.69	15.69	qfq	22,865,436	358,807,541	-0.13%
2025-12-02	15.46	15.96	15.32	15.71	15.71	qfq	29,130,997	455,219,182	1.16%
2025-12-01	15.03	15.63	15.03	15.53	15.53	qfq	27,513,344	424,330,191	3.26%
2025-11-28	14.89	15.20	14.66	15.04	15.04	qfq	20,325,845	304,960,606	1.01%
2025-11-27	14.49	14.98	14.31	14.89	14.89	qfq	22,289,296	326,508,449	1.99%
2025-11-26	14.47	14.73	14.20	14.60	14.60	qfq	22,124,358	319,599,724	-0.21%
2025-11-25	14.84	14.85	14.32	14.63	14.63	qfq	28,968,025	421,258,839	-2.60%
2025-11-24	14.72	15.51	14.70	15.02	15.02	qfq	33,292,390	505,187,529	-1.31%
2025-11-21	14.42	15.52	14.27	15.22	15.22	qfq	45,788,536	683,799,576	1.33%
2025-11-20	16.30	16.35	15.00	15.02	15.02	qfq	71,194,614	1,093,737,894	-9.90%
2025-11-19	15.21	16.67	15.01	16.67	16.67	qfq	60,732,051	976,679,826	10.03%
2025-11-18	15.00	15.16	14.29	15.15	15.15	qfq	56,072,022	822,078,769	-1.17%
2025-11-17	15.88	15.88	15.05	15.33	15.33	qfq	89,849,867	1,401,795,705	6.16%
2025-11-14	13.91	14.68	13.88	14.44	14.44	qfq	44,636,684	641,673,035	3.29%
2025-11-13	13.90	14.02	13.69	13.98	13.98	qfq	15,038,367	209,113,895	0.58%
2025-11-12	14.16	14.28	13.80	13.90	13.90	qfq	28,669,070	400,255,280	-2.80%
2025-11-11	14.20	14.63	14.01	14.30	14.30	qfq	36,842,060	528,424,410	-0.07%
2025-11-10	14.07	14.44	13.94	14.31	14.31	qfq	24,085,956	343,143,010	0.56%
2025-11-07	14.42	14.53	14.20	14.23	14.23	qfq	30,224,981	434,582,199	-1.32%
2025-11-06	15.27	15.34	14.30	14.42	14.42	qfq	47,828,926	695,059,175	-5.81%
2025-11-05	15.62	16.17	15.25	15.31	15.31	qfq	59,461,800	925,699,973	-1.92%
2025-11-04	14.09	15.61	14.02	15.61	15.61	qfq	68,961,686	1,041,524,936	10.01%
2025-11-03	14.23	14.40	14.01	14.19	14.19	qfq	20,482,997	290,459,423	-0.28%
2025-10-31	13.74	14.37	13.66	14.23	14.23	qfq	23,990,204	338,634,127	3.27%
2025-10-30	13.71	13.93	13.52	13.78	13.78	qfq	15,231,870	208,480,916	-0.22%
2025-10-29	13.79	14.00	13.57	13.81	13.81	qfq	13,707,905	189,248,803	0.22%
2025-10-28	14.02	14.11	13.73	13.78	13.78	qfq	18,779,080	261,393,092	-1.99%
2025-10-27	13.52	14.16	13.37	14.06	14.06	qfq	21,799,292	301,577,850	4.15%
2025-10-24	14.16	14.38	13.46	13.50	13.50	qfq	22,253,527	308,924,759	-4.66%
2025-10-23	14.47	14.52	13.81	14.16	14.16	qfq	15,049,647	212,639,586	-1.87%
2025-10-22	14.82	14.87	14.43	14.43	14.43	qfq	10,428,029	152,431,076	-3.48%
2025-10-21	14.39	15.15	14.17	14.95	14.95	qfq	21,255,916	312,420,847	4.04%
2025-10-20	15.29	15.30	14.17	14.37	14.37	qfq	23,218,037	337,515,656	-3.82%
2025-10-17	15.12	15.75	14.90	14.94	14.94	qfq	22,284,066	341,550,167	-1.71%
2025-10-16	15.49	15.54	15.01	15.20	15.20	qfq	19,614,468	300,448,507	-1.87%
2025-10-15	15.90	15.96	15.18	15.49	15.49	qfq	24,049,516	371,889,096	-1.21%
2025-10-14	16.00	16.22	15.43	15.68	15.68	qfq	22,333,451	355,712,961	-1.75%
2025-10-13	15.61	16.23	15.58	15.96	15.96	qfq	22,729,127	364,696,738	-0.25%
2025-10-10	15.80	16.52	15.76	16.00	16.00	qfq	27,019,621	437,301,670	-0.37%
2025-10-09	16.18	16.29	15.45	16.06	16.06	qfq	28,485,320	452,141,326	-0.62%
2025-09-30	16.01	16.44	15.91	16.16	16.16	qfq	22,993,216	372,074,896	0.94%
2025-09-29	15.06	16.56	15.06	16.01	16.01	qfq	28,766,664	453,646,778	6.31%
2025-09-26	16.39	16.40	14.79	15.06	15.06	qfq	33,771,100	529,322,645	-8.28%
2025-09-25	15.40	16.54	15.15	16.42	16.42	qfq	39,080,672	629,103,534	5.12%
2025-09-24	15.55	16.68	15.52	15.62	15.62	qfq	33,057,140	527,627,552	0.32%
2025-09-23	15.65	15.81	14.99	15.57	15.57	qfq	30,668,569	470,896,414	-1.77%
2025-09-22	15.63	15.93	15.42	15.85	15.85	qfq	31,491,867	494,393,056	4.28%
2025-09-19	14.55	15.47	14.50	15.20	15.20	qfq	32,160,778	485,603,754	4.83%
2025-09-18	14.21	14.88	14.15	14.50	14.50	qfq	23,975,216	348,012,736	1.83%
2025-09-17	14.55	14.66	14.13	14.24	14.24	qfq	14,763,125	210,604,129	-2.26%
2025-09-16	14.54	14.79	14.33	14.57	14.57	qfq	13,589,760	198,085,476	-0.07%
2025-09-15	14.63	14.90	14.52	14.58	14.58	qfq	15,772,340	232,113,205	-0.34%
2025-09-12	14.52	14.92	14.50	14.63	14.63	qfq	13,399,804	196,264,143	0.34%
2025-09-11	14.67	14.84	14.45	14.58	14.58	qfq	15,073,078	220,003,545	-1.35%
2025-09-10	14.59	15.15	14.52	14.78	14.78	qfq	18,939,893	281,075,362	0.82%
2025-09-09	14.48	14.75	14.38	14.66	14.66	qfq	14,656,447	213,607,093	1.03%
2025-09-08	14.46	14.84	14.44	14.51	14.51	qfq	13,168,474	192,060,091	0.14%
2025-09-05	14.31	14.65	14.20	14.49	14.49	qfq	17,109,166	247,198,615	0.35%
2025-09-04	14.00	14.66	13.91	14.44	14.44	qfq	23,271,509	332,501,470	2.48%
2025-09-03	13.88	14.39	13.75	14.09	14.09	qfq	17,836,754	250,783,369	1.51%
2025-09-02	13.91	14.24	13.73	13.88	13.88	qfq	11,953,476	166,158,824	-1.07%
2025-09-01	13.99	14.25	13.75	14.03	14.03	qfq	10,676,120	150,206,926	0.29%
2025-08-29	13.97	14.17	13.84	13.99	13.99	qfq	11,649,282	163,011,781	0.00%
2025-08-28	14.22	14.44	13.63	13.99	13.99	qfq	17,795,744	249,297,447	-1.82%
2025-08-27	14.50	14.62	14.21	14.25	14.25	qfq	29,828,364	429,503,687	-4.10%
2025-08-26	13.75	15.11	13.70	14.86	14.86	qfq	41,171,557	606,841,096	8.15%
2025-08-25	13.70	13.77	13.58	13.74	13.74	qfq	6,937,534	94,868,870	0.29%
2025-08-22	13.82	13.85	13.54	13.70	13.70	qfq	8,025,987	109,602,245	-0.65%
2025-08-21	13.73	13.89	13.67	13.79	13.79	qfq	6,472,510	89,236,329	0.44%
2025-08-20	13.72	13.75	13.61	13.73	13.73	qfq	5,452,354	74,530,472	-0.07%
2025-08-19	13.83	13.83	13.58	13.74	13.74	qfq	10,092,110	138,170,301	0.81%
2025-08-18	13.63	13.73	13.57	13.63	13.63	qfq	9,309,710	126,945,479	0.07%
2025-08-15	13.66	13.80	13.57	13.62	13.62	qfq	7,785,840	106,339,406	0.00%
2025-08-14	13.88	13.93	13.57	13.62	13.62	qfq	7,122,606	97,696,283	-1.52%
2025-08-13	14.03	14.10	13.72	13.83	13.83	qfq	9,710,473	134,334,666	-1.28%
2025-08-12	14.12	14.15	13.93	14.01	14.01	qfq	7,495,778	105,047,666	-0.78%
2025-08-11	13.90	14.23	13.85	14.12	14.12	qfq	11,566,238	162,809,628	1.58%
2025-08-08	13.99	14.09	13.85	13.90	13.90	qfq	7,961,636	111,191,722	-1.00%
2025-08-07	13.91	14.15	13.82	14.04	14.04	qfq	9,342,787	130,997,838	0.72%
2025-08-06	13.95	14.08	13.80	13.94	13.94	qfq	11,390,497	158,689,800	0.14%
2025-08-05	13.49	14.03	13.43	13.92	13.92	qfq	13,371,248	185,043,950	3.03%
2025-08-04	13.42	13.63	13.38	13.51	13.51	qfq	7,721,090	104,490,953	0.37%
2025-08-01	13.23	13.72	13.14	13.46	13.46	qfq	10,916,450	146,470,114	1.36%
2025-07-31	13.13	13.31	12.97	13.28	13.28	qfq	8,969,270	118,028,155	0.91%
2025-07-30	13.02	13.25	13.01	13.16	13.16	qfq	4,441,370	58,268,697	1.08%
2025-07-29	13.19	13.21	12.92	13.02	13.02	qfq	4,499,072	58,585,791	-1.29%
2025-07-28	13.13	13.23	13.10	13.19	13.19	qfq	3,189,229	42,022,384	0.15%
2025-07-25	13.26	13.40	13.14	13.17	13.17	qfq	5,554,621	73,580,622	-0.68%
2025-07-24	13.22	13.41	13.19	13.26	13.26	qfq	6,466,698	86,010,099	0.23%
2025-07-23	13.43	13.52	13.22	13.23	13.23	qfq	6,244,270	83,402,882	-2.00%
2025-07-22	13.33	13.58	13.23	13.50	13.50	qfq	8,613,300	115,342,193	1.35%
2025-07-21	13.30	13.38	13.20	13.32	13.32	qfq	7,989,160	106,285,465	0.23%
2025-07-18	13.08	13.60	13.05	13.29	13.29	qfq	14,017,821	187,223,577	1.61%
2025-07-17	13.05	13.13	13.01	13.08	13.08	qfq	3,665,990	47,857,047	0.23%
2025-07-16	13.02	13.14	13.00	13.05	13.05	qfq	3,634,922	47,496,589	-0.08%
2025-07-15	12.99	13.24	12.94	13.06	13.06	qfq	5,484,100	71,722,068	0.08%
2025-07-14	12.87	13.07	12.86	13.05	13.05	qfq	4,464,709	57,982,688	0.77%
2025-07-11	13.02	13.03	12.85	12.95	12.95	qfq	5,948,690	77,013,961	-0.54%
2025-07-10	13.06	13.15	12.86	13.02	13.02	qfq	5,512,300	71,520,326	-0.84%
2025-07-09	13.26	13.41	13.08	13.13	13.13	qfq	6,061,020	80,164,030	-1.13%
2025-07-08	13.24	13.42	13.19	13.28	13.28	qfq	4,177,934	55,503,668	0.45%
2025-07-07	13.18	13.27	13.10	13.22	13.22	qfq	4,513,660	59,631,433	0.30%
2025-07-04	13.40	13.40	13.13	13.18	13.18	qfq	7,805,780	103,241,418	-1.86%
2025-07-03	13.22	13.56	13.14	13.43	13.43	qfq	14,366,396	192,005,985	1.67%
2025-07-02	13.17	13.44	13.04	13.21	13.21	qfq	10,865,300	143,921,259	0.46%
2025-07-01	13.15	13.27	13.08	13.15	13.15	qfq	6,701,790	88,243,463	-0.23%
2025-06-30	13.35	13.36	13.03	13.18	13.18	qfq	9,025,293	118,876,558	-1.57%
2025-06-27	13.00	13.48	12.96	13.39	13.39	qfq	10,830,469	143,046,331	2.84%
2025-06-26	12.97	13.13	12.89	13.02	13.02	qfq	4,787,750	62,271,685	0.31%
2025-06-25	13.09	13.10	12.96	12.98	12.98	qfq	4,266,102	55,547,971	-0.23%
2025-06-24	12.71	13.28	12.69	13.01	13.01	qfq	8,473,240	110,344,226	2.60%
2025-06-23	12.49	12.74	12.35	12.68	12.68	qfq	3,669,900	46,246,864	0.79%
2025-06-20	12.55	12.76	12.55	12.58	12.58	qfq	2,984,660	37,786,539	0.24%
2025-06-19	12.80	12.87	12.52	12.55	12.55	qfq	4,946,530	62,555,149	-2.26%
2025-06-18	12.75	12.86	12.65	12.84	12.84	qfq	3,446,040	44,048,668	0.39%
2025-06-17	12.59	12.98	12.58	12.79	12.79	qfq	5,949,806	76,115,190	1.59%
2025-06-16	12.55	12.64	12.49	12.59	12.59	qfq	3,429,269	43,056,181	0.00%
2025-06-13	12.71	12.81	12.55	12.59	12.59	qfq	4,760,305	60,212,084	-1.72%
2025-06-12	12.75	12.88	12.68	12.81	12.81	qfq	4,080,730	52,181,213	0.16%
2025-06-11	12.78	12.90	12.74	12.79	12.79	qfq	4,581,680	58,668,494	-0.23%
2025-06-10	12.91	12.97	12.67	12.82	12.82	qfq	6,324,944	81,039,403	-0.70%
2025-06-09	12.95	13.40	12.88	12.91	12.91	qfq	9,366,390	122,904,213	-0.31%
2025-06-06	13.13	13.16	12.94	12.95	12.95	qfq	3,995,896	52,019,904	-1.45%
2025-06-05	13.27	13.37	13.00	13.14	13.14	qfq	6,104,480	80,466,393	-0.53%
2025-06-04	13.16	13.30	13.09	13.21	13.21	qfq	4,925,236	65,005,158	0.53%
2025-06-03	13.13	13.24	13.02	13.14	13.14	qfq	7,019,826	92,072,288	-0.15%
2025-05-30	13.56	13.64	13.09	13.16	13.16	qfq	8,784,554	117,381,905	-2.95%
2025-05-29	13.52	13.65	13.26	13.56	13.56	qfq	6,760,780	90,886,444	-0.15%
2025-05-28	13.76	13.85	13.35	13.58	13.58	qfq	6,258,148	84,819,351	-1.16%
2025-05-27	13.45	13.83	13.36	13.74	13.74	qfq	4,755,896	64,828,194	2.16%
2025-05-26	13.53	13.57	13.27	13.45	13.45	qfq	3,783,618	50,739,328	-0.44%
2025-05-23	13.66	13.74	13.50	13.51	13.51	qfq	4,435,804	60,221,103	-1.24%
2025-05-22	13.84	13.90	13.67	13.68	13.68	qfq	3,322,290	45,736,797	-1.16%
2025-05-21	13.61	13.92	13.61	13.84	13.84	qfq	3,209,528	44,382,835	0.51%
2025-05-20	13.85	14.04	13.73	13.77	13.77	qfq	4,520,416	62,655,489	-0.36%
2025-05-19	13.58	13.89	13.46	13.82	13.82	qfq	5,544,400	75,856,247	1.69%
2025-05-16	13.71	13.73	13.51	13.59	13.59	qfq	4,449,870	60,665,964	-0.88%
2025-05-15	13.69	13.89	13.57	13.71	13.71	qfq	4,912,160	67,389,010	0.59%
2025-05-14	13.72	13.79	13.47	13.63	13.63	qfq	6,444,129	87,712,891	-0.58%
2025-05-13	13.98	13.99	13.60	13.71	13.71	qfq	7,846,016	107,951,819	-1.65%
2025-05-12	13.51	14.15	13.44	13.94	13.94	qfq	11,688,226	162,910,732	3.26%
2025-05-09	13.28	13.51	13.25	13.50	13.50	qfq	6,660,490	89,435,963	1.43%
2025-05-08	13.15	13.42	13.13	13.31	13.31	qfq	4,626,190	61,535,640	0.76%
2025-05-07	13.20	13.25	13.05	13.21	13.21	qfq	5,461,860	71,825,521	1.07%
2025-05-06	13.00	13.19	12.82	13.07	13.07	qfq	7,213,123	93,854,827	0.62%
2025-04-30	13.00	13.22	12.79	12.99	12.99	qfq	7,721,464	100,366,320	0.08%
2025-04-29	12.73	12.99	12.70	12.98	12.98	qfq	6,629,607	85,518,203	1.33%
2025-04-28	12.46	13.05	12.30	12.81	12.81	qfq	12,354,732	157,860,969	2.81%
2025-04-25	12.37	12.60	12.37	12.46	12.46	qfq	3,096,800	38,691,767	0.16%
2025-04-24	12.38	12.51	12.28	12.44	12.44	qfq	4,632,785	57,444,592	0.40%
2025-04-23	12.45	12.52	12.30	12.39	12.39	qfq	3,837,592	47,663,631	-0.32%
2025-04-22	12.30	12.53	12.23	12.43	12.43	qfq	4,759,720	59,111,470	0.65%
2025-04-21	12.20	12.37	12.17	12.35	12.35	qfq	4,318,312	52,976,668	0.90%
2025-04-18	12.41	12.49	12.18	12.24	12.24	qfq	4,129,100	50,699,900	-1.45%
2025-04-17	12.44	12.56	12.35	12.42	12.42	qfq	3,520,430	43,754,229	-0.88%
2025-04-16	12.48	12.63	12.41	12.53	12.53	qfq	4,733,290	59,149,164	0.40%
2025-04-15	12.55	12.64	12.34	12.48	12.48	qfq	4,606,340	57,530,715	0.81%
2025-04-14	12.23	12.51	12.23	12.38	12.38	qfq	4,824,720	59,845,250	1.31%
2025-04-11	12.29	12.39	12.16	12.22	12.22	qfq	4,590,724	56,312,257	-0.89%
2025-04-10	12.33	12.56	12.15	12.33	12.33	qfq	9,033,135	111,884,655	0.00%
2025-04-09	11.53	12.44	11.43	12.33	12.33	qfq	11,582,383	138,392,004	4.49%
2025-04-08	11.18	11.84	11.10	11.80	11.80	qfq	11,643,730	133,370,419	5.26%
2025-04-07	12.00	12.17	11.21	11.21	11.21	qfq	8,606,304	99,626,958	-9.96%
2025-04-03	12.40	12.55	12.27	12.45	12.45	qfq	3,793,730	47,116,379	-0.40%
2025-04-02	12.51	12.55	12.35	12.50	12.50	qfq	3,917,480	48,825,766	0.24%
2025-04-01	12.33	12.54	12.21	12.47	12.47	qfq	4,185,244	52,052,989	2.13%
2025-03-31	12.16	12.35	12.02	12.21	12.21	qfq	3,943,800	48,008,756	-0.41%
2025-03-28	12.42	12.62	12.26	12.26	12.26	qfq	4,147,280	51,369,473	-1.61%
2025-03-27	12.27	12.54	12.20	12.46	12.46	qfq	5,816,740	72,009,357	1.30%
2025-03-26	12.22	12.36	12.11	12.30	12.30	qfq	5,923,550	72,556,738	0.82%
2025-03-25	12.13	12.30	12.06	12.20	12.20	qfq	4,307,558	52,482,247	0.16%
2025-03-24	12.40	12.48	12.01	12.18	12.18	qfq	6,862,230	83,861,543	-2.64%
2025-03-21	12.53	12.77	12.30	12.51	12.51	qfq	9,748,045	122,128,584	-0.16%
2025-03-20	12.55	12.78	12.51	12.53	12.53	qfq	5,823,828	73,592,663	-0.16%
2025-03-19	12.57	12.61	12.36	12.55	12.55	qfq	4,309,070	53,952,205	-0.16%
2025-03-18	12.63	12.63	12.48	12.57	12.57	qfq	5,303,860	66,563,170	-0.24%
2025-03-17	12.80	12.84	12.55	12.60	12.60	qfq	6,756,616	85,284,269	-0.79%
2025-03-14	12.55	12.73	12.48	12.70	12.70	qfq	6,059,236	76,326,450	1.20%
2025-03-13	12.58	12.70	12.37	12.55	12.55	qfq	6,295,380	78,552,470	-0.08%
2025-03-12	12.75	12.88	12.55	12.56	12.56	qfq	7,767,300	98,501,022	-1.57%
2025-03-11	12.38	12.77	12.37	12.76	12.76	qfq	8,214,978	103,689,941	2.08%
2025-03-10	12.33	12.64	12.33	12.50	12.50	qfq	6,316,440	78,802,454	0.81%
2025-03-07	12.40	12.64	12.35	12.40	12.40	qfq	7,965,522	99,454,260	-0.88%
2025-03-06	12.18	12.59	12.12	12.51	12.51	qfq	9,481,748	117,550,777	2.71%
2025-03-05	12.27	12.36	12.16	12.18	12.18	qfq	6,073,984	74,341,958	-0.73%
2025-03-04	11.95	12.29	11.82	12.27	12.27	qfq	8,646,580	104,371,214	2.34%
2025-03-03	11.93	12.25	11.91	11.99	11.99	qfq	10,827,940	131,079,391	0.50%
2025-02-28	11.45	12.05	11.30	11.93	11.93	qfq	15,546,480	182,694,731	4.19%
2025-02-27	11.63	11.72	11.36	11.45	11.45	qfq	6,593,347	75,779,840	-1.72%
2025-02-26	11.49	11.80	11.44	11.65	11.65	qfq	10,736,078	125,020,850	1.22%
2025-02-25	11.17	11.72	11.10	11.51	11.51	qfq	15,213,195	173,465,571	2.04%
2025-02-24	11.34	11.54	11.24	11.28	11.28	qfq	8,535,552	97,160,579	0.00%
2025-02-21	11.29	11.30	11.13	11.28	11.28	qfq	6,246,550	70,011,548	0.00%
2025-02-20	11.23	11.37	11.14	11.28	11.28	qfq	4,221,808	47,377,052	0.18%
2025-02-19	11.13	11.29	11.10	11.26	11.26	qfq	4,802,613	53,709,661	0.54%
2025-02-18	11.30	11.50	11.11	11.20	11.20	qfq	7,188,020	81,298,815	-0.80%
2025-02-17	11.14	11.30	11.07	11.29	11.29	qfq	5,104,393	57,186,534	0.62%
2025-02-14	11.35	11.43	11.22	11.22	11.22	qfq	4,906,941	55,393,598	-1.23%
2025-02-13	11.31	11.50	11.31	11.36	11.36	qfq	7,262,459	82,791,384	0.09%
2025-02-12	11.15	11.39	11.07	11.35	11.35	qfq	5,951,578	66,673,909	1.79%
2025-02-11	11.30	11.33	11.12	11.15	11.15	qfq	4,482,673	50,121,764	-1.24%
2025-02-10	11.29	11.44	11.15	11.29	11.29	qfq	5,065,356	57,069,327	0.27%
2025-02-07	11.25	11.37	11.12	11.26	11.26	qfq	6,866,543	77,190,779	-0.35%
2025-02-06	11.19	11.36	11.14	11.30	11.30	qfq	4,415,399	49,732,778	0.53%
2025-02-05	11.10	11.26	11.00	11.24	11.24	qfq	3,954,860	44,070,650	2.27%
2025-01-27	11.46	11.69	10.96	10.99	10.99	qfq	7,002,958	78,779,277	-4.68%
2025-01-24	11.48	11.59	11.21	11.53	11.53	qfq	7,053,690	80,374,547	0.26%
2025-01-23	11.34	11.65	11.23	11.50	11.50	qfq	8,898,810	102,068,797	2.22%
2025-01-22	10.92	11.59	10.84	11.25	11.25	qfq	13,328,644	148,793,224	4.26%
2025-01-21	10.80	10.85	10.57	10.79	10.79	qfq	5,273,062	56,433,180	0.28%
2025-01-20	10.83	10.92	10.65	10.76	10.76	qfq	4,798,030	51,713,786	-0.46%
2025-01-17	10.77	10.88	10.75	10.81	10.81	qfq	5,084,720	55,008,879	-0.28%
2025-01-16	10.95	11.04	10.74	10.84	10.84	qfq	4,686,950	51,010,424	-0.64%
2025-01-15	11.00	11.03	10.74	10.91	10.91	qfq	9,074,450	98,543,921	-1.27%
2025-01-14	10.83	11.05	10.79	11.05	11.05	qfq	7,463,672	81,553,290	1.94%
2025-01-13	10.75	11.04	10.67	10.84	10.84	qfq	4,129,074	44,797,914	0.84%
2025-01-10	10.90	11.02	10.75	10.75	10.75	qfq	3,769,040	41,090,253	-1.65%
2025-01-09	11.01	11.08	10.87	10.93	10.93	qfq	3,745,370	41,084,206	-1.44%
2025-01-08	11.12	11.24	10.89	11.09	11.09	qfq	5,012,014	55,429,860	-0.72%
2025-01-07	11.12	11.17	10.86	11.17	11.17	qfq	4,593,454	50,767,666	1.27%
2025-01-06	11.42	11.47	10.99	11.03	11.03	qfq	8,738,899	97,513,790	-3.84%
2025-01-03	12.41	12.55	11.40	11.47	11.47	qfq	11,295,416	134,496,575	-7.80%
2025-01-02	12.73	12.88	12.38	12.44	12.44	qfq	4,768,582	60,177,397	-2.35%
2024-12-31	12.79	12.91	12.65	12.74	12.74	qfq	4,342,439	55,529,007	-0.39%
2024-12-30	12.69	12.88	12.45	12.79	12.79	qfq	6,638,770	83,881,237	0.24%
2024-12-27	12.77	12.90	12.62	12.76	12.76	qfq	3,584,820	45,883,524	0.08%
2024-12-26	12.55	12.96	12.52	12.75	12.75	qfq	4,975,483	63,579,819	0.71%
2024-12-25	12.85	12.90	12.51	12.66	12.66	qfq	4,055,420	51,469,157	-1.86%
2024-12-24	12.52	12.92	12.52	12.90	12.90	qfq	5,016,955	63,963,755	2.06%
2024-12-23	13.37	13.38	12.45	12.64	12.64	qfq	10,608,440	134,859,552	-3.44%
2024-12-20	13.35	13.56	13.06	13.09	13.09	qfq	8,469,910	112,685,880	-0.76%
2024-12-19	12.81	13.32	12.61	13.19	13.19	qfq	9,728,144	126,919,264	1.23%
2024-12-18	12.92	13.13	12.80	13.03	13.03	qfq	6,842,222	88,712,118	0.23%
2024-12-17	12.98	13.54	12.93	13.00	13.00	qfq	13,816,520	183,137,831	-0.54%
2024-12-16	12.54	13.36	12.54	13.07	13.07	qfq	14,744,060	192,652,237	3.40%
2024-12-13	12.73	12.74	12.52	12.64	12.64	qfq	6,830,670	86,360,203	-0.78%
2024-12-12	12.49	12.78	12.37	12.74	12.74	qfq	9,888,332	124,935,253	2.17%
2024-12-11	12.13	12.52	12.11	12.47	12.47	qfq	8,931,404	110,732,921	2.21%
2024-12-10	12.32	12.64	12.13	12.20	12.20	qfq	11,797,493	145,335,008	1.41%
2024-12-09	12.13	12.40	11.95	12.03	12.03	qfq	6,917,020	84,030,490	-0.50%
2024-12-06	12.10	12.13	11.92	12.09	12.09	qfq	6,007,951	72,388,552	-0.17%
2024-12-05	12.03	12.33	11.96	12.11	12.11	qfq	6,875,770	83,415,646	0.41%
2024-12-04	11.98	12.19	11.83	12.06	12.06	qfq	7,043,398	84,813,916	0.67%
2024-12-03	11.93	12.14	11.85	11.98	11.98	qfq	7,382,428	88,599,480	0.59%
2024-12-02	11.80	11.95	11.73	11.91	11.91	qfq	4,002,640	47,465,923	1.53%
2024-11-29	11.65	11.82	11.58	11.73	11.73	qfq	4,144,123	48,542,166	0.60%
2024-11-28	11.68	11.87	11.60	11.66	11.66	qfq	4,097,402	47,984,537	-0.60%
2024-11-27	11.84	11.84	11.30	11.73	11.73	qfq	6,527,168	75,322,352	-0.26%
2024-11-26	11.71	12.00	11.63	11.76	11.76	qfq	5,669,745	67,019,725	0.43%
2024-11-25	11.57	11.76	11.48	11.71	11.71	qfq	5,464,318	63,643,115	1.21%
2024-11-22	11.93	11.95	11.55	11.57	11.57	qfq	5,902,470	69,575,666	-3.10%
2024-11-21	12.01	12.23	11.81	11.94	11.94	qfq	5,577,008	66,702,658	-1.16%
2024-11-20	11.78	12.14	11.71	12.08	12.08	qfq	6,595,363	78,965,091	1.85%
2024-11-19	11.86	12.00	11.60	11.86	11.86	qfq	6,739,383	79,469,239	0.42%
2024-11-18	12.29	12.31	11.73	11.81	11.81	qfq	11,148,786	133,727,282	-3.83%
2024-11-15	12.36	12.73	12.22	12.28	12.28	qfq	13,509,042	168,773,024	-0.97%
2024-11-14	12.36	12.66	12.08	12.40	12.40	qfq	14,164,180	174,516,604	0.32%
2024-11-13	12.31	12.57	12.09	12.36	12.36	qfq	9,561,900	117,452,721	-1.51%
2024-11-12	12.71	12.93	12.33	12.55	12.55	qfq	13,810,075	175,152,955	-1.41%
2024-11-11	12.53	12.87	12.47	12.73	12.73	qfq	8,430,440	106,657,118	1.03%
2024-11-08	12.95	13.00	12.53	12.60	12.60	qfq	11,264,691	143,234,432	-1.87%
2024-11-07	12.59	12.93	12.55	12.84	12.84	qfq	13,473,819	172,346,188	1.74%
2024-11-06	12.54	12.83	12.46	12.62	12.62	qfq	10,469,072	132,207,632	0.48%
2024-11-05	12.41	12.62	12.35	12.56	12.56	qfq	7,983,408	99,699,911	0.88%
2024-11-04	12.53	12.62	12.38	12.45	12.45	qfq	7,721,830	96,526,127	-0.80%
2024-11-01	12.90	12.90	12.44	12.55	12.55	qfq	8,349,562	105,477,755	-2.33%
2024-10-31	13.20	13.25	12.77	12.85	12.85	qfq	8,383,707	108,195,397	-0.93%
2024-10-30	12.60	13.09	12.55	12.97	12.97	qfq	11,132,312	144,093,324	2.21%
2024-10-29	12.69	13.07	12.35	12.69	12.69	qfq	11,318,460	144,491,314	-2.01%
2024-10-28	12.81	13.14	12.76	12.95	12.95	qfq	10,269,600	132,471,306	0.39%
2024-10-25	12.44	13.20	12.43	12.90	12.90	qfq	11,585,410	148,937,025	2.87%
2024-10-24	12.30	12.80	12.30	12.54	12.54	qfq	6,131,497	76,982,722	-0.24%
2024-10-23	12.90	12.90	12.45	12.57	12.53	qfq	12,471,262	157,463,235	-3.08%
2024-10-22	11.89	13.00	11.82	12.97	12.93	qfq	19,437,296	239,146,134	8.81%
2024-10-21	12.10	12.18	11.84	11.92	11.88	qfq	14,766,878	176,362,642	-0.75%
2024-10-18	11.93	12.22	11.90	12.01	11.97	qfq	7,807,292	94,139,501	0.25%
2024-10-17	12.11	12.26	11.93	11.98	11.94	qfq	4,264,470	51,417,016	-0.91%
2024-10-16	11.85	12.13	11.81	12.09	12.05	qfq	5,200,838	62,171,517	0.50%
2024-10-15	12.20	12.47	12.01	12.03	11.99	qfq	6,806,468	83,301,521	-2.12%
2024-10-14	12.21	12.31	11.91	12.29	12.25	qfq	7,576,394	91,993,358	0.66%
2024-10-11	12.41	12.64	12.09	12.21	12.17	qfq	9,790,908	121,044,050	0.08%
2024-10-10	12.38	12.83	12.17	12.20	12.16	qfq	13,455,130	168,148,791	-3.10%
2024-10-09	13.68	13.68	12.59	12.59	12.55	qfq	16,837,752	217,164,418	-10.01%
2024-10-08	15.16	15.17	13.30	13.99	13.95	qfq	27,098,744	383,334,508	1.45%
2024-09-30	13.10	14.00	12.96	13.79	13.75	qfq	17,784,917	241,616,687	7.82%
2024-09-27	12.37	12.90	12.37	12.79	12.75	qfq	5,023,555	63,250,092	3.98%
2024-09-26	11.89	12.34	11.76	12.30	12.26	qfq	7,219,716	87,252,503	3.36%
2024-09-25	11.85	12.13	11.81	11.90	11.86	qfq	6,648,690	79,603,471	0.42%
2024-09-24	11.66	11.88	11.40	11.85	11.81	qfq	5,996,663	70,007,560	1.72%
2024-09-23	11.59	11.73	11.57	11.65	11.61	qfq	3,030,509	35,267,944	0.00%
2024-09-20	11.53	11.72	11.53	11.65	11.61	qfq	2,785,310	32,342,489	0.09%
2024-09-19	11.59	11.74	11.44	11.64	11.60	qfq	5,209,980	60,380,458	0.61%
2024-09-18	11.38	11.63	11.34	11.57	11.53	qfq	3,050,403	35,010,122	0.96%
2024-09-13	11.51	11.55	11.27	11.46	11.42	qfq	4,258,020	48,634,002	0.00%
2024-09-12	11.31	11.65	11.31	11.46	11.42	qfq	2,877,010	33,112,808	1.33%
2024-09-11	11.27	11.46	11.22	11.31	11.27	qfq	1,654,119	18,735,133	-1.48%
2024-09-10	11.41	11.50	11.18	11.48	11.44	qfq	3,667,140	41,506,049	0.70%
2024-09-09	11.70	11.73	11.36	11.40	11.36	qfq	3,665,370	42,273,601	-2.56%
2024-09-06	11.73	11.83	11.48	11.70	11.66	qfq	3,861,968	45,186,784	-0.51%
2024-09-05	11.56	11.84	11.48	11.76	11.72	qfq	3,676,508	43,111,830	2.26%
2024-09-04	11.31	11.63	11.25	11.50	11.46	qfq	4,418,031	50,668,988	1.68%
2024-09-03	11.06	11.46	11.05	11.31	11.27	qfq	3,374,820	38,174,040	1.80%
2024-09-02	11.20	11.37	11.09	11.11	11.07	qfq	3,265,740	36,606,755	-0.45%
2024-08-30	10.96	11.30	10.88	11.16	11.12	qfq	4,576,030	51,031,712	1.82%
2024-08-29	10.66	11.03	10.66	10.96	10.93	qfq	3,415,370	37,181,761	1.48%
2024-08-28	11.01	11.01	10.72	10.80	10.77	qfq	2,848,888	30,938,318	-1.37%
2024-08-27	10.98	11.09	10.74	10.95	10.92	qfq	4,954,090	54,104,734	-0.09%
2024-08-26	10.45	11.03	10.39	10.96	10.93	qfq	6,864,110	73,910,912	5.49%
2024-08-23	10.79	10.91	10.30	10.39	10.36	qfq	6,892,395	72,460,111	-4.15%
2024-08-22	11.25	11.33	10.76	10.84	10.81	qfq	5,234,366	57,455,140	-4.16%
2024-08-21	11.35	11.53	11.24	11.31	11.27	qfq	2,880,108	32,764,880	-0.88%
2024-08-20	11.54	11.58	11.25	11.41	11.37	qfq	2,339,576	26,601,067	-1.13%
2024-08-19	11.34	11.63	11.29	11.54	11.50	qfq	2,570,717	29,584,527	1.50%
2024-08-16	11.47	11.57	11.31	11.37	11.33	qfq	2,798,485	31,843,202	-0.79%
2024-08-15	11.45	11.59	11.30	11.46	11.42	qfq	3,384,826	38,723,464	0.09%
2024-08-14	11.93	12.02	11.37	11.45	11.41	qfq	6,506,973	75,465,449	-4.18%
2024-08-13	11.15	12.03	11.10	11.95	11.91	qfq	10,622,448	124,190,841	7.17%
2024-08-12	11.14	11.30	11.10	11.15	11.11	qfq	2,545,703	28,534,170	0.18%
2024-08-09	11.27	11.31	11.10	11.13	11.09	qfq	2,322,330	25,956,364	-1.24%
2024-08-08	11.16	11.39	11.05	11.27	11.23	qfq	2,933,130	32,912,293	0.54%
2024-08-07	11.31	11.35	11.17	11.21	11.17	qfq	2,862,530	32,105,309	-1.32%
2024-08-06	11.37	11.53	11.28	11.36	11.32	qfq	3,230,190	36,765,587	1.25%
2024-08-05	11.63	11.77	11.21	11.22	11.18	qfq	4,834,780	55,417,521	-4.02%
2024-08-02	11.76	12.08	11.60	11.69	11.65	qfq	4,086,780	48,355,181	-1.18%
2024-08-01	12.01	12.12	11.81	11.83	11.79	qfq	4,092,833	48,961,785	-1.99%
2024-07-31	11.69	12.09	11.61	12.07	12.03	qfq	3,878,620	46,252,043	2.81%
2024-07-30	12.06	12.25	11.68	11.74	11.70	qfq	5,105,028	61,263,434	-3.37%
2024-07-29	12.19	12.25	12.05	12.15	12.11	qfq	3,878,668	46,974,256	-1.46%
2024-07-26	11.93	12.33	11.70	12.33	12.29	qfq	6,549,161	78,733,077	3.88%
2024-07-25	11.57	11.90	11.47	11.87	11.83	qfq	4,412,060	51,830,553	2.33%
2024-07-24	11.74	11.79	11.37	11.60	11.56	qfq	5,543,298	63,859,352	-1.86%
2024-07-23	12.09	12.13	11.73	11.82	11.78	qfq	8,258,823	98,588,833	-1.91%
2024-07-22	12.15	12.38	11.81	12.05	12.01	qfq	6,714,300	80,687,973	-0.82%
2024-07-19	11.54	12.15	11.53	12.15	12.11	qfq	6,117,807	73,039,111	5.29%
2024-07-18	11.66	11.66	11.35	11.54	11.50	qfq	4,524,962	51,891,950	-1.28%
2024-07-17	12.02	12.22	11.60	11.69	11.65	qfq	4,360,558	51,783,781	-3.55%
2024-07-16	11.97	12.28	11.97	12.12	12.08	qfq	3,066,402	37,245,504	0.66%
2024-07-15	11.99	12.14	11.95	12.04	12.00	qfq	2,704,401	32,565,628	0.08%
2024-07-12	11.85	12.13	11.77	12.03	11.99	qfq	4,536,175	54,289,435	1.09%
2024-07-11	11.68	11.98	11.53	11.90	11.86	qfq	4,491,329	53,053,481	3.39%
2024-07-10	11.24	11.62	11.05	11.51	11.47	qfq	4,097,244	46,721,200	1.77%
2024-07-09	11.19	11.37	11.04	11.31	11.27	qfq	5,051,342	56,547,438	0.53%
2024-07-08	11.74	11.77	11.19	11.25	11.21	qfq	3,265,515	37,328,396	-4.17%
2024-07-05	11.68	11.94	11.61	11.74	11.70	qfq	3,336,105	39,222,705	0.00%
2024-07-04	12.29	12.29	11.69	11.74	11.70	qfq	5,465,270	65,180,717	-4.86%
2024-07-03	12.05	12.49	11.96	12.34	12.30	qfq	7,187,223	88,243,606	2.24%
2024-07-02	11.47	12.25	11.47	12.07	12.03	qfq	8,156,170	97,943,289	4.23%
2024-07-01	11.35	11.62	11.05	11.58	11.54	qfq	6,304,775	71,493,136	2.03%
2024-06-28	11.81	11.95	11.23	11.35	11.31	qfq	10,039,878	116,102,327	-2.74%
2024-06-27	12.16	12.16	11.65	11.67	11.63	qfq	5,669,413	67,300,519	-4.73%
2024-06-26	12.06	12.27	11.83	12.25	12.21	qfq	5,364,009	64,801,895	1.49%
2024-06-25	12.70	12.76	11.95	12.07	12.03	qfq	10,356,647	126,505,540	-6.72%
2024-06-24	14.61	14.61	12.58	12.94	12.90	qfq	19,490,442	259,615,195	-2.56%
2024-06-21	12.75	13.30	12.60	13.28	13.24	qfq	10,390,424	135,233,407	3.75%
2024-06-20	12.23	13.02	12.20	12.80	12.76	qfq	11,333,603	144,529,282	4.75%
2024-06-19	12.27	12.35	12.15	12.22	12.18	qfq	3,656,070	44,674,485	0.08%
2024-06-18	12.05	12.30	11.75	12.21	12.17	qfq	5,295,190	63,799,348	2.18%
2024-06-17	11.67	12.00	11.61	11.95	11.91	qfq	4,181,539	49,617,591	2.40%
2024-06-14	11.71	11.87	11.47	11.67	11.63	qfq	5,470,300	63,689,637	-1.27%
2024-06-13	12.00	12.07	11.69	11.82	11.78	qfq	4,269,659	50,272,785	-10.18%
2024-06-12	13.37	13.43	13.06	13.16	11.93	qfq	4,192,100	55,372,979	-1.50%
2024-06-11	13.60	13.61	13.18	13.36	12.11	qfq	3,301,100	44,081,448	0.00%
2024-06-07	13.18	13.49	13.14	13.36	12.11	qfq	4,315,300	57,320,784	2.06%
2024-06-06	13.60	13.66	12.82	13.09	11.86	qfq	7,556,100	98,833,422	-2.97%
2024-06-05	13.99	14.30	13.41	13.49	12.22	qfq	7,177,970	98,740,067	-2.18%
2024-06-04	13.90	13.95	13.61	13.79	12.50	qfq	3,280,300	45,187,243	-0.58%
2024-06-03	14.02	14.10	13.72	13.87	12.57	qfq	3,537,814	49,204,510	-0.86%
2024-05-31	14.18	14.24	13.89	13.99	12.68	qfq	3,523,574	49,361,094	-1.41%
2024-05-30	14.20	14.36	13.99	14.19	12.86	qfq	4,920,809	69,610,976	-1.11%
2024-05-29	14.48	14.68	14.25	14.35	13.00	qfq	3,419,100	49,412,226	-0.83%
2024-05-28	14.75	14.76	14.40	14.47	13.11	qfq	3,382,400	49,191,430	-1.77%
2024-05-27	14.84	14.86	14.46	14.73	13.35	qfq	4,030,600	58,913,821	-0.74%
2024-05-24	14.90	15.10	14.79	14.84	13.45	qfq	2,769,500	41,353,370	-1.00%
2024-05-23	15.34	15.42	14.92	14.99	13.58	qfq	3,994,200	60,310,610	-2.98%
2024-05-22	15.65	15.79	15.35	15.45	14.00	qfq	3,143,579	48,639,686	-0.96%
2024-05-21	15.18	15.83	15.15	15.60	14.14	qfq	6,889,233	107,194,646	1.96%
2024-05-20	15.20	15.47	15.00	15.30	13.86	qfq	5,355,239	81,937,896	2.27%
2024-05-17	15.00	15.15	14.80	14.96	13.56	qfq	2,579,399	38,563,908	-0.27%
2024-05-16	14.77	15.18	14.57	15.00	13.59	qfq	5,886,476	87,588,571	3.16%
2024-05-15	15.06	15.08	14.48	14.54	13.18	qfq	5,805,840	85,473,101	-4.03%
2024-05-14	15.10	15.43	15.01	15.15	13.73	qfq	4,028,578	61,451,053	1.54%
2024-05-13	14.93	15.11	14.70	14.92	13.52	qfq	3,621,623	54,028,838	-0.53%
2024-05-10	15.22	15.33	14.93	15.00	13.59	qfq	3,384,078	51,084,768	-1.64%
2024-05-09	15.21	15.41	15.10	15.25	13.82	qfq	5,284,029	80,414,307	0.39%
2024-05-08	14.71	15.43	14.66	15.19	13.77	qfq	9,253,326	140,431,872	3.12%
2024-05-07	14.42	14.93	14.42	14.73	13.35	qfq	5,003,745	73,527,783	2.22%
2024-05-06	14.60	14.85	14.20	14.41	13.06	qfq	5,121,967	73,715,138	-0.96%
2024-04-30	14.92	14.93	14.50	14.55	13.19	qfq	4,965,748	72,788,612	-1.62%
2024-04-29	14.14	14.95	14.10	14.79	13.40	qfq	7,673,370	112,189,536	5.64%
2024-04-26	13.48	14.20	13.35	14.00	12.69	qfq	5,184,899	71,654,454	4.24%
2024-04-25	13.30	13.54	13.15	13.43	12.17	qfq	3,409,100	45,742,588	1.44%
2024-04-24	13.16	13.24	12.90	13.24	12.00	qfq	3,789,583	49,716,055	0.61%
2024-04-23	13.13	13.33	13.02	13.16	11.93	qfq	3,366,459	44,376,612	0.69%
2024-04-22	12.76	13.29	12.62	13.07	11.84	qfq	4,022,400	52,490,766	2.59%
2024-04-19	13.15	13.30	12.69	12.74	11.54	qfq	3,802,200	49,039,198	-3.26%
2024-04-18	12.60	13.45	12.51	13.17	11.93	qfq	7,627,923	100,332,975	4.77%
2024-04-17	12.22	12.86	12.22	12.57	11.39	qfq	8,572,427	107,303,858	3.80%
2024-04-16	13.31	13.40	12.11	12.11	10.97	qfq	11,248,900	141,532,270	-10.03%
2024-04-15	14.18	14.28	13.20	13.46	12.20	qfq	8,346,405	113,997,077	-5.08%
2024-04-12	14.33	14.46	14.12	14.18	12.85	qfq	2,817,218	40,258,002	-1.60%
2024-04-11	14.53	14.62	14.37	14.41	13.06	qfq	2,517,800	36,473,554	-0.83%
2024-04-10	15.00	15.05	14.50	14.53	13.17	qfq	3,277,300	48,153,245	-2.87%
2024-04-09	14.62	15.05	14.22	14.96	13.56	qfq	5,311,597	77,852,929	2.40%
2024-04-08	15.10	15.12	14.61	14.61	13.24	qfq	4,450,877	66,030,815	-3.25%
2024-04-03	14.91	15.22	14.83	15.10	13.68	qfq	4,292,163	64,606,210	1.41%
2024-04-02	15.17	15.17	14.82	14.89	13.49	qfq	3,941,300	58,899,834	-2.04%
2024-04-01	14.98	15.44	14.76	15.20	13.77	qfq	5,750,454	87,001,555	1.67%
2024-03-29	14.76	15.19	14.75	14.95	13.55	qfq	6,135,495	91,854,698	1.15%
2024-03-28	14.82	15.24	14.59	14.78	13.39	qfq	7,203,504	107,106,853	-0.81%
2024-03-27	15.35	15.52	14.90	14.90	13.50	qfq	4,185,973	63,278,198	-2.87%
2024-03-26	14.88	15.39	14.82	15.34	13.90	qfq	6,891,907	103,978,297	2.61%
2024-03-25	15.90	15.90	14.93	14.95	13.55	qfq	14,886,863	227,328,223	-8.28%
2024-03-22	16.60	16.68	16.12	16.30	14.77	qfq	4,845,395	79,219,724	-2.57%
2024-03-21	16.72	16.90	16.57	16.73	15.16	qfq	3,897,873	65,120,784	0.06%
2024-03-20	16.75	16.76	16.55	16.72	15.15	qfq	3,308,781	55,124,167	0.24%
2024-03-19	16.82	16.90	16.66	16.68	15.12	qfq	2,922,300	48,931,863	-0.83%
2024-03-18	16.81	16.82	16.43	16.82	15.24	qfq	6,007,880	99,896,580	0.12%
2024-03-15	16.63	16.84	16.57	16.80	15.22	qfq	2,865,029	47,878,826	0.54%
2024-03-14	16.89	17.15	16.64	16.71	15.14	qfq	3,483,002	58,685,757	-1.01%
2024-03-13	17.15	17.20	16.88	16.88	15.30	qfq	3,538,040	60,131,637	-1.17%
2024-03-12	17.04	17.18	16.84	17.08	15.48	qfq	5,119,888	87,228,000	0.95%
2024-03-11	16.75	17.47	16.70	16.92	15.33	qfq	7,731,357	131,393,153	1.68%
2024-03-08	16.05	16.77	16.02	16.64	15.08	qfq	6,247,258	102,449,225	3.29%
2024-03-07	16.35	16.50	16.04	16.11	14.60	qfq	5,560,337	90,360,742	-2.07%
2024-03-06	15.91	16.75	15.85	16.45	14.91	qfq	9,776,236	160,298,303	4.11%
2024-03-05	15.78	16.13	15.66	15.80	14.32	qfq	3,371,562	53,565,536	0.00%
2024-03-04	15.93	15.97	15.69	15.80	14.32	qfq	2,885,190	45,477,778	-0.50%
2024-03-01	16.08	16.17	15.68	15.88	14.39	qfq	4,584,809	72,741,871	-1.24%
2024-02-29	15.59	16.12	15.56	16.08	14.57	qfq	3,240,990	51,656,302	2.75%
2024-02-28	16.25	16.68	15.65	15.65	14.18	qfq	7,132,813	115,658,985	-4.11%
2024-02-27	16.11	16.46	16.04	16.32	14.79	qfq	4,381,000	71,276,237	1.37%
2024-02-26	16.17	16.39	15.89	16.10	14.59	qfq	4,665,040	75,051,727	-0.49%
2024-02-23	15.98	16.25	15.98	16.18	14.66	qfq	3,390,003	54,638,254	0.43%
2024-02-22	16.00	16.30	15.94	16.11	14.60	qfq	3,175,914	51,080,071	0.19%
2024-02-21	15.60	16.49	15.48	16.08	14.57	qfq	6,070,215	97,920,197	2.55%
2024-02-20	15.90	15.94	15.62	15.68	14.21	qfq	3,836,050	60,365,779	-0.88%
2024-02-19	15.38	15.95	15.06	15.82	14.34	qfq	6,950,683	108,694,886	3.40%
2024-02-08	15.40	15.40	14.57	15.30	13.86	qfq	9,962,960	150,142,701	0.07%
2024-02-07	15.19	15.58	14.90	15.29	13.86	qfq	7,378,379	112,807,407	1.66%
2024-02-06	14.40	15.48	14.12	15.04	13.63	qfq	8,542,856	126,054,392	4.44%
2024-02-05	15.31	15.43	14.01	14.40	13.05	qfq	11,010,840	161,202,731	-6.01%
2024-02-02	15.59	16.20	14.82	15.32	13.88	qfq	7,836,100	120,865,040	-1.42%
2024-02-01	15.67	15.74	14.92	15.54	14.08	qfq	7,264,843	111,286,295	-1.65%
2024-01-31	15.80	16.01	15.50	15.80	14.32	qfq	8,440,735	133,200,878	-0.50%
2024-01-30	16.09	16.28	15.85	15.88	14.39	qfq	6,741,312	107,992,806	-2.28%
2024-01-29	16.41	16.69	16.16	16.25	14.73	qfq	6,309,910	103,223,041	-0.85%
2024-01-26	16.38	16.91	16.27	16.39	14.85	qfq	11,178,298	184,894,018	-0.73%
2024-01-25	15.29	16.59	15.20	16.51	14.96	qfq	22,266,722	362,990,008	9.48%
2024-01-24	15.21	15.31	14.50	15.08	13.67	qfq	6,748,679	100,158,812	-0.13%
2024-01-23	14.85	15.19	14.29	15.10	13.68	qfq	11,222,679	165,284,889	0.94%
2024-01-22	15.75	15.75	14.80	14.96	13.56	qfq	9,085,600	138,445,539	-5.02%
2024-01-19	16.40	16.40	15.75	15.75	14.27	qfq	6,204,800	99,160,271	-4.14%
2024-01-18	16.19	16.50	15.50	16.43	14.89	qfq	10,674,907	170,581,381	1.23%
2024-01-17	17.02	17.29	16.20	16.23	14.71	qfq	6,820,071	113,828,279	-5.20%
2024-01-16	17.53	17.53	16.93	17.12	15.51	qfq	4,488,489	77,082,284	-1.61%
2024-01-15	17.58	17.68	17.37	17.40	15.77	qfq	3,041,010	53,303,823	-1.25%
2024-01-12	17.26	18.10	17.22	17.62	15.97	qfq	7,374,810	130,792,062	2.09%
2024-01-11	17.05	17.46	16.95	17.26	15.64	qfq	5,891,710	101,559,907	1.47%
2024-01-10	17.21	17.24	16.42	17.01	15.41	qfq	8,581,565	144,239,887	-0.93%
2024-01-09	16.91	17.23	16.76	17.17	15.56	qfq	4,380,990	74,682,836	1.36%
2024-01-08	17.61	17.68	16.90	16.94	15.35	qfq	6,093,279	104,638,849	-3.80%
2024-01-05	18.22	18.32	17.51	17.61	15.96	qfq	6,854,344	122,563,172	-3.35%
2024-01-04	18.27	18.37	18.08	18.22	16.51	qfq	4,120,183	75,048,234	-0.05%
2024-01-03	18.60	18.84	18.20	18.23	16.52	qfq	6,290,800	116,126,636	-2.67%
2024-01-02	18.73	19.20	18.42	18.73	16.97	qfq	12,844,774	242,937,540	2.13%
2023-12-29	18.02	18.60	17.80	18.34	16.62	qfq	8,252,267	151,142,133	1.78%
2023-12-28	18.29	18.35	18.00	18.02	16.33	qfq	5,235,583	94,939,768	-1.48%
2023-12-27	18.18	18.45	18.14	18.29	16.57	qfq	3,474,100	63,531,969	0.16%
2023-12-26	18.46	18.66	18.03	18.26	16.55	qfq	4,384,864	80,113,918	-1.03%
2023-12-25	18.26	18.83	18.26	18.45	16.72	qfq	6,557,300	121,920,482	0.71%
2023-12-22	17.73	18.52	17.65	18.32	16.60	qfq	10,551,622	192,121,237	3.39%
2023-12-21	17.77	17.84	17.28	17.72	16.06	qfq	5,208,200	91,508,558	-0.17%
2023-12-20	17.96	18.09	17.53	17.75	16.09	qfq	5,216,107	92,573,751	-1.11%
2023-12-19	17.69	18.20	17.62	17.95	16.27	qfq	7,339,769	131,819,462	1.87%
2023-12-18	17.68	17.75	17.48	17.62	15.97	qfq	2,895,263	50,976,700	-0.17%
2023-12-15	17.65	17.84	17.57	17.65	15.99	qfq	3,500,798	61,972,270	0.00%
2023-12-14	17.82	17.82	17.53	17.65	15.99	qfq	5,087,565	89,741,674	-0.62%
2023-12-13	17.75	17.96	17.65	17.76	16.09	qfq	3,427,600	60,969,108	-0.06%
2023-12-12	17.87	17.91	17.20	17.77	16.10	qfq	6,840,035	120,431,718	-0.45%
2023-12-11	17.90	17.98	17.60	17.85	16.18	qfq	6,056,681	107,717,459	-0.22%
2023-12-08	18.31	18.36	17.78	17.89	16.21	qfq	6,973,247	125,431,539	-2.24%
2023-12-07	18.40	18.57	18.20	18.30	16.58	qfq	4,383,200	80,380,484	-0.60%
2023-12-06	18.35	18.48	17.98	18.41	16.68	qfq	7,003,850	127,681,860	0.27%
2023-12-05	18.75	19.11	18.32	18.36	16.64	qfq	8,871,493	166,212,896	-2.60%
2023-12-04	18.51	19.23	18.42	18.85	17.08	qfq	10,535,559	198,812,912	2.11%
2023-12-01	18.55	18.68	18.35	18.46	16.73	qfq	4,039,729	74,665,330	-0.59%
2023-11-30	18.25	18.77	18.25	18.57	16.83	qfq	5,648,653	104,744,825	1.14%
2023-11-29	18.25	18.70	18.15	18.36	16.64	qfq	6,590,077	121,593,871	0.60%
2023-11-28	18.21	18.28	17.88	18.25	16.54	qfq	5,715,111	103,210,605	0.16%
2023-11-27	18.37	18.41	18.11	18.22	16.51	qfq	3,821,973	69,833,718	-0.22%
2023-11-24	18.50	18.67	18.14	18.26	16.55	qfq	7,371,380	135,447,137	-0.27%
2023-11-23	18.18	18.38	17.98	18.31	16.59	qfq	4,999,051	90,960,096	0.88%
2023-11-22	17.80	18.26	17.79	18.15	16.45	qfq	6,006,078	108,617,665	0.67%
2023-11-21	18.68	19.08	17.80	18.03	16.34	qfq	12,087,610	220,353,834	-3.43%
2023-11-20	18.40	18.76	18.30	18.67	16.92	qfq	7,773,771	144,537,668	1.52%
2023-11-17	18.34	18.44	17.90	18.39	16.66	qfq	11,249,379	204,447,896	-0.33%
2023-11-16	17.86	18.99	17.86	18.45	16.72	qfq	17,151,684	319,928,334	3.25%
2023-11-15	17.76	18.06	17.52	17.87	16.19	qfq	9,457,037	168,512,249	0.79%
2023-11-14	17.02	18.02	16.95	17.73	16.07	qfq	14,227,693	249,889,398	4.29%
2023-11-13	17.19	17.46	16.91	17.00	15.41	qfq	5,232,320	89,592,274	0.47%
2023-11-10	16.88	17.05	16.86	16.92	15.33	qfq	3,345,900	56,710,748	-0.41%
2023-11-09	16.96	17.35	16.88	16.99	15.40	qfq	6,440,497	109,957,965	-0.23%
2023-11-08	16.81	17.05	16.75	17.03	15.43	qfq	4,970,100	84,139,537	0.71%
2023-11-07	16.95	17.22	16.79	16.91	15.32	qfq	7,429,059	126,441,605	-0.35%
2023-11-06	16.94	17.07	16.71	16.97	15.38	qfq	6,094,163	102,638,244	0.12%
2023-11-03	17.10	17.22	16.84	16.95	15.36	qfq	6,586,207	112,233,113	-0.06%
2023-11-02	16.91	17.17	16.75	16.96	15.37	qfq	5,846,075	99,234,125	0.30%
2023-11-01	16.92	17.15	16.78	16.91	15.32	qfq	6,898,869	117,034,347	0.71%
2023-10-31	17.18	17.48	16.49	16.79	15.22	qfq	17,898,946	303,578,890	-2.84%
2023-10-30	15.73	17.30	15.73	17.28	15.66	qfq	27,529,727	469,761,225	9.85%
2023-10-27	15.62	15.80	15.51	15.73	14.25	qfq	2,659,400	41,742,892	0.06%
2023-10-26	15.61	15.83	15.57	15.72	14.25	qfq	2,628,592	41,254,741	-0.88%
2023-10-25	15.42	16.08	15.41	15.86	14.37	qfq	4,741,600	75,177,083	2.92%
2023-10-24	15.17	15.50	15.06	15.41	13.96	qfq	3,068,223	46,886,612	1.58%
2023-10-23	15.68	15.68	15.09	15.17	13.75	qfq	4,988,020	76,383,872	-3.38%
2023-10-20	15.85	16.04	15.67	15.70	14.23	qfq	3,046,436	48,259,386	-1.32%
2023-10-19	15.90	16.10	15.88	15.91	14.42	qfq	2,787,400	44,526,622	-0.56%
2023-10-18	15.91	16.21	15.86	16.00	14.50	qfq	4,072,482	65,126,569	0.06%
2023-10-17	16.10	16.19	15.95	15.99	14.49	qfq	2,412,400	38,676,177	-0.62%
2023-10-16	16.12	16.26	16.04	16.09	14.58	qfq	2,820,463	45,556,122	-0.62%
2023-10-13	16.53	16.59	16.18	16.19	14.67	qfq	4,370,340	71,144,599	-2.53%
2023-10-12	16.50	16.98	16.50	16.61	15.05	qfq	3,844,720	64,129,261	1.28%
2023-10-11	16.53	16.64	16.40	16.40	14.86	qfq	3,620,600	59,716,831	-1.09%
2023-10-10	16.99	16.99	16.55	16.58	15.02	qfq	5,244,700	87,627,839	-2.07%
2023-10-09	16.23	17.05	16.19	16.93	15.33	qfq	12,204,501	205,237,919	3.87%
2023-09-28	16.18	16.42	16.10	16.30	14.76	qfq	5,930,937	96,655,862	1.24%
2023-09-27	15.87	16.30	15.83	16.10	14.58	qfq	6,868,397	110,769,988	1.32%
2023-09-26	16.01	16.10	15.89	15.89	14.39	qfq	2,588,799	41,297,161	-0.69%
2023-09-25	15.83	16.10	15.83	16.00	14.49	qfq	2,752,495	43,952,446	0.19%
2023-09-22	15.83	16.00	15.79	15.97	14.46	qfq	2,687,200	42,776,510	1.14%
2023-09-21	15.85	15.96	15.56	15.79	14.30	qfq	4,973,514	78,285,089	-0.75%
2023-09-20	15.83	16.15	15.81	15.91	14.41	qfq	2,662,684	42,631,137	-0.13%
2023-09-19	15.80	15.97	15.80	15.93	14.43	qfq	2,090,340	33,187,426	0.19%
2023-09-18	16.16	16.16	15.80	15.90	14.40	qfq	4,625,150	73,660,988	-1.55%
2023-09-15	15.96	16.30	15.96	16.15	14.63	qfq	4,901,024	79,069,087	1.25%
2023-09-14	16.06	16.14	15.92	15.95	14.45	qfq	2,371,450	37,939,232	-0.93%
2023-09-13	16.15	16.19	15.98	16.10	14.58	qfq	3,000,800	48,285,629	-0.43%
2023-09-12	16.18	16.28	16.03	16.17	14.64	qfq	5,731,107	92,625,449	0.81%
2023-09-11	15.85	16.24	15.83	16.04	14.53	qfq	4,606,593	73,712,188	0.38%
2023-09-08	15.73	16.07	15.69	15.98	14.47	qfq	3,019,592	48,051,756	1.46%
2023-09-07	15.82	15.90	15.68	15.75	14.26	qfq	3,121,350	49,194,121	-0.19%
2023-09-06	16.06	16.06	15.62	15.78	14.29	qfq	4,655,220	73,436,606	-1.13%
2023-09-05	16.05	16.11	15.86	15.96	14.45	qfq	3,992,250	63,726,808	-0.25%
2023-09-04	15.85	16.30	15.81	16.00	14.49	qfq	7,064,620	113,412,204	0.95%
2023-09-01	15.51	16.07	15.51	15.85	14.35	qfq	7,151,530	113,772,823	1.08%
2023-08-31	15.55	15.86	15.55	15.68	14.20	qfq	4,913,990	77,180,090	-0.32%
2023-08-30	15.66	15.98	15.47	15.73	14.25	qfq	8,112,818	127,204,934	-0.51%
2023-08-29	15.95	16.15	15.75	15.81	14.32	qfq	11,863,090	188,703,452	-2.11%
2023-08-28	16.53	16.69	14.80	16.15	14.63	qfq	18,603,565	300,862,794	-0.55%
2023-08-25	17.00	17.35	16.10	16.24	14.71	qfq	22,141,994	371,589,585	-4.75%
2023-08-24	15.82	17.53	14.68	17.05	15.44	qfq	30,856,375	508,036,055	4.99%
2023-08-23	16.00	16.58	16.00	16.24	14.71	qfq	11,982,182	194,832,746	1.75%
2023-08-22	16.23	16.46	15.76	15.96	14.45	qfq	5,471,240	87,734,918	-0.56%
2023-08-21	15.65	16.25	15.59	16.05	14.54	qfq	7,564,350	121,415,701	2.43%
2023-08-18	15.73	15.95	15.61	15.67	14.19	qfq	2,882,558	45,455,335	-0.44%
2023-08-17	15.38	15.75	15.25	15.74	14.25	qfq	3,131,595	48,501,626	2.14%
2023-08-16	15.52	15.57	15.27	15.41	13.96	qfq	5,758,540	88,644,326	-1.03%
2023-08-15	15.73	16.02	15.50	15.57	14.10	qfq	4,548,500	71,490,364	-0.95%
2023-08-14	15.11	15.79	15.00	15.72	14.24	qfq	5,316,105	82,292,070	3.76%
2023-08-11	15.26	15.43	15.09	15.15	13.72	qfq	2,549,892	38,715,306	-1.05%
2023-08-10	15.15	15.55	15.07	15.31	13.87	qfq	3,237,645	49,660,608	1.12%
2023-08-09	15.16	15.29	15.08	15.14	13.71	qfq	3,054,200	46,295,639	-1.75%
2023-08-08	15.49	15.53	15.33	15.41	13.96	qfq	2,484,290	38,283,390	-0.45%
2023-08-07	15.89	15.94	15.34	15.48	14.02	qfq	6,800,534	105,923,238	-2.64%
2023-08-04	15.92	16.05	15.88	15.90	14.40	qfq	2,821,268	44,969,824	-0.44%
2023-08-03	15.93	16.17	15.86	15.97	14.46	qfq	2,969,426	47,534,037	0.13%
2023-08-02	16.03	16.38	15.91	15.95	14.45	qfq	5,078,000	81,588,551	-0.50%
2023-08-01	16.01	16.20	15.82	16.03	14.52	qfq	5,045,092	80,409,200	-0.19%
2023-07-31	15.78	16.22	15.57	16.06	14.54	qfq	7,194,505	115,066,852	1.77%
2023-07-28	15.74	15.86	15.51	15.78	14.29	qfq	5,268,874	82,863,583	0.51%
2023-07-27	15.24	15.83	15.17	15.70	14.22	qfq	9,925,034	154,674,818	3.56%
2023-07-26	14.99	15.26	14.90	15.16	13.73	qfq	5,341,762	80,702,759	0.73%
2023-07-25	14.67	15.08	14.53	15.05	13.63	qfq	7,288,036	108,453,801	2.87%
2023-07-24	14.91	15.30	14.52	14.63	13.25	qfq	8,383,000	124,642,965	-1.48%
2023-07-21	14.70	15.01	14.70	14.85	13.45	qfq	3,688,600	54,991,375	0.20%
2023-07-20	15.00	15.13	14.80	14.82	13.40	qfq	2,707,800	40,378,150	-1.07%
2023-07-19	15.15	15.20	14.89	14.98	13.55	qfq	3,860,980	57,811,525	-1.06%
2023-07-18	15.10	15.29	14.88	15.14	13.69	qfq	7,318,443	110,813,100	0.87%
2023-07-17	14.12	15.47	14.12	15.01	13.58	qfq	16,985,211	255,228,433	6.76%