SECURITY DETAIL · RAW DATA

蔚蓝生物603739.SH

ASSECNYSTOCK

最近收盘价11.822026-07-17

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）4,675,800

成交额（元）56,523,361

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
2026-05-23	2026-05-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.1	—	—	—	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	12.35	12.57	11.76	11.82	11.82	qfq	4,675,800	56,523,361	-5.29%
2026-07-16	12.33	12.65	12.30	12.48	12.48	qfq	5,099,780	63,676,735	0.00%
2026-07-15	12.06	12.58	12.06	12.48	12.48	qfq	5,033,520	62,324,028	2.72%
2026-07-14	11.60	12.18	11.49	12.15	12.15	qfq	4,066,200	48,251,259	4.02%
2026-07-13	11.70	11.99	11.62	11.68	11.68	qfq	2,685,740	31,503,148	-1.43%
2026-07-10	11.65	12.03	11.42	11.85	11.85	qfq	2,436,680	28,825,538	1.20%
2026-07-09	11.81	11.96	11.51	11.71	11.71	qfq	2,018,240	23,542,309	-1.18%
2026-07-08	12.06	12.09	11.78	11.85	11.85	qfq	2,247,660	26,753,826	-1.66%
2026-07-07	12.53	12.54	12.01	12.05	12.05	qfq	2,744,000	33,388,782	-3.75%
2026-07-06	12.46	12.58	12.32	12.52	12.52	qfq	3,027,880	37,818,579	1.38%
2026-07-03	12.08	12.42	12.08	12.35	12.35	qfq	2,965,600	36,423,568	1.98%
2026-07-02	12.00	12.35	11.99	12.11	12.11	qfq	3,466,480	42,274,956	-0.08%
2026-07-01	11.52	12.20	11.44	12.12	12.12	qfq	4,662,560	55,602,327	5.12%
2026-06-30	11.62	11.91	11.34	11.53	11.53	qfq	3,486,720	40,253,176	-2.45%
2026-06-29	11.63	11.84	11.18	11.82	11.82	qfq	3,746,020	43,612,674	2.78%
2026-06-26	11.69	11.83	11.38	11.50	11.50	qfq	2,550,700	29,439,610	-2.79%
2026-06-25	12.08	12.16	11.64	11.83	11.83	qfq	2,816,860	33,200,912	-2.71%
2026-06-24	12.34	12.54	12.05	12.16	12.16	qfq	2,414,080	29,516,468	-2.25%
2026-06-23	12.07	12.64	12.02	12.44	12.44	qfq	3,440,000	43,008,835	1.80%
2026-06-22	12.13	12.22	11.63	12.22	12.22	qfq	3,225,580	38,270,182	0.08%
2026-06-18	12.03	12.28	11.84	12.21	12.21	qfq	2,858,520	34,689,148	1.16%
2026-06-17	12.34	12.39	12.03	12.07	12.07	qfq	3,095,040	37,540,227	-2.19%
2026-06-16	12.42	12.53	12.30	12.34	12.34	qfq	2,687,520	33,183,753	-1.44%
2026-06-15	12.57	12.82	12.37	12.52	12.52	qfq	3,026,440	37,959,769	-0.40%
2026-06-12	12.30	12.62	12.27	12.57	12.57	qfq	2,113,409	26,370,795	2.20%
2026-06-11	12.30	12.54	12.20	12.30	12.30	qfq	2,107,829	25,897,894	-1.68%
2026-06-10	12.42	12.79	12.30	12.51	12.51	qfq	2,091,700	26,121,709	0.81%
2026-06-09	12.51	12.63	12.28	12.41	12.41	qfq	2,023,300	25,205,678	0.40%
2026-06-08	12.43	12.64	12.27	12.36	12.36	qfq	2,583,800	32,188,276	-2.45%
2026-06-05	12.62	12.81	12.42	12.67	12.67	qfq	2,041,720	25,766,843	0.40%
2026-06-04	12.59	12.73	12.41	12.62	12.62	qfq	2,195,140	27,524,918	-0.08%
2026-06-03	12.94	12.94	12.55	12.63	12.63	qfq	2,767,780	35,006,547	-2.17%
2026-06-02	13.19	13.27	12.82	12.91	12.91	qfq	3,639,719	47,228,913	-1.83%
2026-06-01	12.80	13.25	12.71	13.15	13.15	qfq	5,002,580	65,481,767	2.73%
2026-05-29	12.90	13.04	12.69	12.80	12.80	qfq	3,683,502	47,376,524	-0.93%
2026-05-28	12.90	13.05	12.61	12.92	12.82	qfq	3,248,063	41,694,769	0.16%
2026-05-27	13.01	13.14	12.70	12.90	12.80	qfq	4,362,600	56,193,744	-1.45%
2026-05-26	13.66	13.70	12.95	13.09	12.99	qfq	4,694,680	61,730,472	-3.32%
2026-05-25	13.85	13.85	13.31	13.54	13.44	qfq	6,330,400	85,160,789	-2.31%
2026-05-22	13.86	13.88	13.55	13.86	13.75	qfq	3,999,080	54,863,916	0.29%
2026-05-21	14.30	14.59	13.79	13.82	13.71	qfq	5,157,220	73,359,891	-3.36%
2026-05-20	14.20	14.41	13.97	14.30	14.19	qfq	4,907,940	69,863,132	0.00%
2026-05-19	14.77	15.06	14.08	14.30	14.19	qfq	8,205,600	118,469,494	-3.44%
2026-05-18	15.36	15.50	14.55	14.81	14.70	qfq	10,134,880	149,951,735	-4.76%
2026-05-15	14.43	15.64	14.40	15.55	15.43	qfq	11,097,420	168,590,018	7.17%
2026-05-14	14.75	14.75	14.43	14.51	14.40	qfq	2,991,760	43,588,468	0.07%
2026-05-13	14.76	14.77	14.43	14.50	14.39	qfq	4,286,340	62,303,188	-1.69%
2026-05-12	15.25	15.26	14.70	14.75	14.64	qfq	4,282,500	63,790,919	-3.47%
2026-05-11	15.25	15.34	14.99	15.28	15.16	qfq	4,385,500	66,608,878	0.53%
2026-05-08	15.16	15.22	15.03	15.20	15.08	qfq	2,989,260	45,210,002	0.40%
2026-05-07	15.20	15.28	15.04	15.14	15.02	qfq	3,481,680	52,721,306	-0.39%
2026-05-06	15.03	15.21	14.92	15.20	15.08	qfq	5,119,740	77,315,428	1.00%
2026-04-30	15.12	15.32	14.99	15.05	14.93	qfq	3,452,380	52,210,916	0.47%
2026-04-29	14.68	15.10	14.52	14.98	14.86	qfq	4,485,750	66,918,793	1.77%
2026-04-28	14.98	15.14	14.48	14.72	14.61	qfq	6,122,060	90,101,838	-2.77%
2026-04-27	14.53	15.20	14.21	15.14	15.02	qfq	6,968,160	102,164,279	2.92%
2026-04-24	14.73	14.85	14.50	14.71	14.60	qfq	3,285,400	48,119,545	-0.61%
2026-04-23	15.07	15.07	14.68	14.80	14.69	qfq	2,616,200	38,784,335	-1.46%
2026-04-22	14.98	15.28	14.94	15.02	14.90	qfq	3,009,400	45,299,241	-0.20%
2026-04-21	14.92	15.09	14.83	15.05	14.93	qfq	3,337,200	49,897,238	0.53%
2026-04-20	15.11	15.23	14.92	14.97	14.85	qfq	3,361,000	50,502,377	-1.45%
2026-04-17	15.33	15.39	15.01	15.19	15.07	qfq	2,799,980	42,423,584	-1.56%
2026-04-16	15.22	15.45	15.12	15.43	15.31	qfq	3,448,200	52,711,292	1.18%
2026-04-15	15.00	15.38	14.83	15.25	15.13	qfq	5,801,740	88,239,739	2.49%
2026-04-14	14.95	14.96	14.63	14.88	14.76	qfq	3,565,155	52,657,772	0.13%
2026-04-13	14.98	15.02	14.76	14.86	14.74	qfq	3,070,560	45,657,824	-0.73%
2026-04-10	14.92	15.17	14.76	14.97	14.85	qfq	4,205,080	62,992,481	1.35%
2026-04-09	15.07	15.25	14.73	14.77	14.66	qfq	3,514,840	52,406,634	-2.51%
2026-04-08	15.01	15.19	14.95	15.15	15.03	qfq	4,551,000	68,696,901	1.34%
2026-04-07	14.40	15.04	14.23	14.95	14.83	qfq	5,525,500	81,852,177	4.04%
2026-04-03	15.05	15.05	14.35	14.37	14.26	qfq	4,905,725	71,503,720	-4.52%
2026-04-02	15.08	15.29	14.94	15.05	14.93	qfq	4,763,800	72,154,340	-0.33%
2026-04-01	14.80	15.15	14.72	15.10	14.98	qfq	4,679,640	70,232,588	2.79%
2026-03-31	14.93	15.05	14.67	14.69	14.58	qfq	4,051,634	60,075,564	-1.61%
2026-03-30	14.54	15.08	14.51	14.93	14.81	qfq	5,416,594	80,887,793	1.22%
2026-03-27	13.96	14.78	13.95	14.75	14.64	qfq	4,841,100	70,421,612	4.61%
2026-03-26	14.31	14.50	14.01	14.10	13.99	qfq	3,336,140	47,437,663	-1.26%
2026-03-25	14.06	14.35	14.05	14.28	14.17	qfq	4,996,500	71,041,846	1.64%
2026-03-24	13.62	14.07	13.41	14.05	13.94	qfq	7,636,970	105,097,730	5.64%
2026-03-23	14.30	14.40	13.27	13.30	13.20	qfq	10,326,710	141,929,220	-9.77%
2026-03-20	15.39	15.58	14.67	14.74	14.63	qfq	6,560,800	98,472,266	-4.22%
2026-03-19	15.95	15.96	15.32	15.39	15.27	qfq	7,498,680	117,243,108	-4.82%
2026-03-18	15.93	16.20	15.86	16.17	16.04	qfq	6,708,540	107,681,557	1.44%
2026-03-17	16.40	16.53	15.80	15.94	15.82	qfq	14,169,840	227,962,170	-5.74%
2026-03-16	16.55	17.13	16.25	16.91	16.78	qfq	18,831,294	313,630,681	5.42%
2026-03-13	15.90	16.34	15.90	16.04	15.92	qfq	7,409,900	119,250,640	0.19%
2026-03-12	16.00	16.19	15.87	16.01	15.89	qfq	6,449,560	103,247,206	0.44%
2026-03-11	15.88	15.96	15.74	15.94	15.82	qfq	4,668,630	74,024,460	0.38%
2026-03-10	15.35	15.90	15.35	15.88	15.76	qfq	5,562,800	87,731,126	2.98%
2026-03-09	15.50	15.55	15.32	15.42	15.30	qfq	4,386,500	67,643,050	-1.03%
2026-03-06	14.75	15.63	14.75	15.58	15.46	qfq	6,721,085	103,284,102	4.70%
2026-03-05	15.03	15.12	14.82	14.88	14.76	qfq	3,795,460	56,773,425	0.34%
2026-03-04	14.85	15.07	14.66	14.83	14.72	qfq	4,036,500	59,929,483	-0.87%
2026-03-03	15.36	15.57	14.95	14.96	14.84	qfq	5,715,820	87,021,915	-2.73%
2026-03-02	15.55	15.77	15.27	15.38	15.26	qfq	5,228,900	80,808,849	-3.27%
2026-02-27	15.72	15.93	15.72	15.90	15.78	qfq	3,821,260	60,490,243	0.32%
2026-02-26	15.90	15.99	15.71	15.85	15.73	qfq	3,637,020	57,488,131	-0.31%
2026-02-25	15.91	16.00	15.80	15.90	15.78	qfq	4,381,879	69,668,137	-0.19%
2026-02-24	15.65	15.93	15.65	15.93	15.81	qfq	4,518,654	71,556,085	1.85%
2026-02-13	15.59	15.83	15.55	15.64	15.52	qfq	3,422,240	53,822,180	0.06%
2026-02-12	15.79	15.80	15.51	15.63	15.51	qfq	3,650,740	57,161,339	-1.26%
2026-02-11	15.95	15.96	15.78	15.83	15.71	qfq	3,939,475	62,466,307	-0.44%
2026-02-10	15.88	15.98	15.77	15.90	15.78	qfq	6,252,860	99,341,099	-0.25%
2026-02-09	15.65	16.01	15.50	15.94	15.82	qfq	12,049,580	190,948,037	1.98%
2026-02-06	15.44	15.76	15.32	15.63	15.51	qfq	5,775,060	90,458,024	0.71%
2026-02-05	15.49	15.82	15.46	15.52	15.40	qfq	6,302,160	98,522,941	-0.70%
2026-02-04	15.45	15.88	15.30	15.63	15.51	qfq	6,996,840	109,220,342	1.82%
2026-02-03	15.15	15.36	15.15	15.35	15.23	qfq	4,243,060	64,816,056	1.72%
2026-02-02	15.54	15.54	15.07	15.09	14.97	qfq	6,611,260	100,958,446	-2.83%
2026-01-30	15.41	15.62	15.20	15.53	15.41	qfq	5,365,860	82,874,911	1.04%
2026-01-29	15.29	15.62	15.19	15.37	15.25	qfq	6,847,280	105,711,132	-0.26%
2026-01-28	15.67	16.10	15.39	15.41	15.29	qfq	8,978,140	140,081,363	-1.09%
2026-01-27	15.97	15.99	15.17	15.58	15.46	qfq	13,429,300	207,670,537	-4.36%
2026-01-26	15.83	16.39	15.73	16.29	16.16	qfq	19,105,200	309,023,449	2.91%
2026-01-23	15.70	15.83	15.65	15.83	15.71	qfq	5,874,840	92,542,325	0.96%
2026-01-22	15.75	15.82	15.57	15.68	15.56	qfq	5,304,640	83,130,784	-0.51%
2026-01-21	15.50	15.76	15.30	15.76	15.64	qfq	7,589,440	118,619,624	1.42%
2026-01-20	15.59	15.79	15.43	15.54	15.42	qfq	7,051,320	109,804,242	-0.32%
2026-01-19	15.52	15.75	15.40	15.59	15.47	qfq	8,811,700	137,428,996	-0.13%
2026-01-16	15.80	15.90	15.39	15.61	15.49	qfq	13,086,100	204,434,858	-1.82%
2026-01-15	16.30	16.53	15.67	15.90	15.78	qfq	22,420,810	358,778,537	-4.85%
2026-01-14	17.15	18.41	16.55	16.71	16.58	qfq	41,952,485	735,536,431	-0.18%
2026-01-13	15.25	16.74	15.17	16.74	16.61	qfq	14,275,459	229,325,083	9.99%
2026-01-12	15.22	15.26	14.86	15.22	15.10	qfq	9,590,440	144,339,375	-0.52%
2026-01-09	14.73	15.74	14.67	15.30	15.18	qfq	11,367,540	172,175,433	4.79%
2026-01-08	14.44	14.72	14.40	14.60	14.49	qfq	4,869,080	70,973,004	0.97%
2026-01-07	14.67	14.69	14.38	14.46	14.35	qfq	7,497,700	108,775,438	-2.10%
2026-01-06	14.50	15.10	14.27	14.77	14.66	qfq	10,761,640	158,401,630	3.00%
2026-01-05	14.16	14.36	14.15	14.34	14.23	qfq	3,413,580	48,741,266	1.34%
2025-12-31	14.01	14.17	13.88	14.15	14.04	qfq	2,643,300	37,090,462	0.78%
2025-12-30	14.02	14.17	13.92	14.04	13.93	qfq	2,475,780	34,793,377	-0.14%
2025-12-29	14.18	14.21	13.94	14.06	13.95	qfq	3,005,540	42,209,916	-0.64%
2025-12-26	14.40	14.50	14.12	14.15	14.04	qfq	2,928,420	41,701,272	-1.74%
2025-12-25	14.29	14.42	14.22	14.40	14.29	qfq	2,298,700	32,949,823	0.98%
2025-12-24	14.29	14.36	14.19	14.26	14.15	qfq	2,314,600	33,030,472	-0.21%
2025-12-23	14.36	14.43	14.20	14.29	14.18	qfq	1,916,600	27,399,136	-0.83%
2025-12-22	14.41	14.54	14.30	14.41	14.30	qfq	2,680,400	38,711,932	0.14%
2025-12-19	14.23	14.41	14.16	14.39	14.28	qfq	2,165,299	31,022,714	1.12%
2025-12-18	14.00	14.34	14.00	14.23	14.12	qfq	2,547,400	36,238,828	0.99%
2025-12-17	14.10	14.18	13.80	14.09	13.98	qfq	2,924,700	40,987,516	-0.14%
2025-12-16	14.16	14.26	14.02	14.11	14.00	qfq	2,085,300	29,457,845	-0.63%
2025-12-15	14.22	14.33	14.07	14.20	14.09	qfq	2,319,660	32,990,319	0.00%
2025-12-12	14.28	14.41	14.12	14.20	14.09	qfq	2,632,600	37,503,598	-0.63%
2025-12-11	14.54	14.58	14.27	14.29	14.18	qfq	2,909,300	41,840,238	-1.45%
2025-12-10	14.76	14.83	14.39	14.50	14.39	qfq	3,222,100	46,789,105	-1.69%
2025-12-09	14.72	14.89	14.66	14.75	14.64	qfq	2,346,898	34,687,838	0.07%
2025-12-08	14.96	14.98	14.71	14.74	14.63	qfq	2,841,679	42,086,704	-1.27%
2025-12-05	14.68	14.94	14.67	14.93	14.81	qfq	2,492,280	36,983,762	1.43%
2025-12-04	14.91	14.98	14.70	14.72	14.61	qfq	2,744,900	40,584,631	-2.13%
2025-12-03	14.97	15.09	14.84	15.04	14.92	qfq	2,679,440	40,129,918	0.27%
2025-12-02	15.16	15.18	14.95	15.00	14.88	qfq	3,338,780	50,122,610	-1.06%
2025-12-01	15.30	15.40	15.12	15.16	15.04	qfq	3,259,700	49,503,561	-0.92%
2025-11-28	15.01	15.40	14.89	15.30	15.18	qfq	4,109,940	62,553,918	1.80%
2025-11-27	15.10	15.17	14.85	15.03	14.91	qfq	3,001,820	45,134,192	0.47%
2025-11-26	15.10	15.44	14.94	14.96	14.84	qfq	3,112,600	47,118,824	-1.25%
2025-11-25	15.02	15.23	14.87	15.15	15.03	qfq	3,155,520	47,756,907	1.20%
2025-11-24	15.00	15.25	14.84	14.97	14.85	qfq	4,099,000	61,462,749	-0.13%
2025-11-21	15.39	15.68	14.95	14.99	14.87	qfq	6,126,840	93,277,744	-3.85%
2025-11-20	15.76	15.77	15.48	15.59	15.47	qfq	4,263,900	66,495,157	-0.19%
2025-11-19	15.98	16.07	15.41	15.62	15.50	qfq	8,576,080	134,051,078	-2.13%
2025-11-18	15.95	16.20	15.83	15.96	15.84	qfq	5,479,500	87,384,860	-0.68%
2025-11-17	16.15	16.22	15.83	16.07	15.95	qfq	6,849,920	109,423,062	1.07%
2025-11-14	15.90	16.35	15.89	15.90	15.78	qfq	8,181,400	131,437,504	-0.93%
2025-11-13	15.99	16.08	15.70	16.05	15.93	qfq	7,898,400	125,729,935	-0.19%
2025-11-12	15.82	16.54	15.77	16.08	15.96	qfq	13,556,560	218,855,549	1.39%
2025-11-11	15.87	15.94	15.66	15.86	15.74	qfq	6,652,680	105,150,375	0.19%
2025-11-10	15.63	15.99	15.43	15.83	15.71	qfq	11,122,960	175,416,124	2.00%
2025-11-07	15.74	15.93	15.52	15.52	15.40	qfq	8,223,229	128,925,294	-1.40%
2025-11-06	15.82	15.89	15.30	15.74	15.62	qfq	10,197,460	159,621,278	1.29%
2025-11-05	15.31	15.68	15.25	15.54	15.42	qfq	9,544,980	148,124,304	-0.89%
2025-11-04	15.36	15.88	15.13	15.68	15.56	qfq	13,171,540	203,432,461	1.16%
2025-11-03	15.55	15.66	15.20	15.50	15.38	qfq	12,610,780	194,470,230	-1.59%
2025-10-31	15.24	15.88	15.24	15.75	15.63	qfq	20,267,709	316,820,907	3.21%
2025-10-30	15.11	15.65	14.81	15.26	15.14	qfq	23,174,660	352,314,215	-1.61%
2025-10-29	14.89	15.51	14.61	15.51	15.39	qfq	9,691,280	148,437,563	10.00%
2025-10-28	14.03	14.20	13.97	14.10	13.99	qfq	3,430,720	48,311,492	0.43%
2025-10-27	14.09	14.23	13.97	14.04	13.93	qfq	5,353,800	75,419,235	0.93%
2025-10-24	13.84	14.01	13.74	13.91	13.80	qfq	3,254,140	45,237,745	0.51%
2025-10-23	13.70	13.85	13.66	13.84	13.73	qfq	2,072,800	28,475,846	0.58%
2025-10-22	13.79	13.90	13.73	13.76	13.65	qfq	2,292,940	31,653,644	-0.29%
2025-10-21	13.63	13.85	13.51	13.80	13.69	qfq	2,925,100	40,162,246	1.69%
2025-10-20	13.47	13.63	13.40	13.57	13.46	qfq	1,749,420	23,608,301	0.97%
2025-10-17	13.65	13.70	13.43	13.44	13.34	qfq	2,605,100	35,261,012	-1.47%
2025-10-16	13.88	13.90	13.61	13.64	13.53	qfq	2,368,800	32,478,439	-1.16%
2025-10-15	13.51	13.85	13.46	13.80	13.69	qfq	3,518,640	48,307,617	1.92%
2025-10-14	13.69	13.75	13.46	13.54	13.44	qfq	3,076,800	41,825,519	-0.73%
2025-10-13	13.53	13.67	13.33	13.64	13.53	qfq	2,600,260	35,278,812	-1.16%
2025-10-10	13.53	13.83	13.53	13.80	13.69	qfq	3,058,580	42,082,690	1.10%
2025-10-09	13.71	13.78	13.50	13.65	13.54	qfq	4,033,600	54,758,249	-0.29%
2025-09-30	13.72	13.80	13.64	13.69	13.58	qfq	1,858,160	25,481,292	-0.07%
2025-09-29	13.66	13.72	13.38	13.70	13.59	qfq	2,007,880	27,294,016	0.07%
2025-09-26	13.57	13.78	13.51	13.69	13.58	qfq	1,986,320	27,170,845	0.15%
2025-09-25	13.82	13.89	13.57	13.67	13.56	qfq	2,857,180	39,171,313	-1.09%
2025-09-24	13.58	13.87	13.58	13.82	13.71	qfq	2,631,640	36,253,547	1.32%
2025-09-23	13.82	13.99	13.45	13.64	13.53	qfq	3,185,000	43,338,704	-1.80%
2025-09-22	13.90	13.93	13.70	13.89	13.78	qfq	1,908,940	26,388,670	-0.07%
2025-09-19	13.95	14.04	13.78	13.90	13.79	qfq	2,745,900	38,103,385	-0.43%
2025-09-18	14.17	14.28	13.87	13.96	13.85	qfq	4,351,391	61,192,590	-1.90%
2025-09-17	14.33	14.41	14.22	14.23	14.12	qfq	3,141,980	44,882,426	-0.84%
2025-09-16	14.50	14.50	14.15	14.35	14.24	qfq	3,251,340	46,450,955	-1.03%
2025-09-15	14.40	14.51	14.32	14.50	14.39	qfq	2,993,560	43,134,134	0.97%
2025-09-12	14.47	14.47	14.29	14.36	14.25	qfq	3,595,400	51,655,882	-0.83%
2025-09-11	14.44	14.49	14.24	14.48	14.37	qfq	3,370,896	48,502,742	0.35%
2025-09-10	14.40	14.50	14.31	14.43	14.32	qfq	2,237,320	32,193,916	0.28%
2025-09-09	14.56	14.78	14.28	14.39	14.28	qfq	3,641,635	52,577,642	-1.91%
2025-09-08	14.55	14.83	14.50	14.67	14.56	qfq	4,138,460	60,658,168	0.48%
2025-09-05	14.25	14.68	14.09	14.60	14.49	qfq	4,879,704	70,350,720	2.46%
2025-09-04	14.23	14.52	14.08	14.25	14.14	qfq	4,331,049	62,081,703	0.14%
2025-09-03	14.43	14.65	14.19	14.23	14.12	qfq	3,468,500	50,012,181	-1.66%
2025-09-02	14.61	14.69	14.31	14.47	14.36	qfq	4,782,140	69,063,946	-1.09%
2025-09-01	14.64	14.82	14.59	14.63	14.52	qfq	4,007,460	58,884,880	-0.07%
2025-08-29	14.75	15.08	14.60	14.64	14.53	qfq	5,197,100	76,882,609	-0.88%
2025-08-28	14.98	15.19	14.35	14.77	14.66	qfq	7,779,300	114,835,745	-1.80%
2025-08-27	15.28	15.37	15.03	15.04	14.92	qfq	5,725,100	86,927,969	-1.57%
2025-08-26	15.25	15.41	15.17	15.28	15.16	qfq	5,111,400	78,215,784	0.39%
2025-08-25	15.20	15.26	15.09	15.22	15.10	qfq	5,678,300	86,275,623	0.20%
2025-08-22	15.41	15.55	15.10	15.19	15.07	qfq	6,752,500	102,791,218	-1.94%
2025-08-21	15.63	15.94	15.44	15.49	15.37	qfq	6,800,240	106,296,021	-0.71%
2025-08-20	15.42	15.64	15.17	15.60	15.48	qfq	8,371,900	128,952,062	1.10%
2025-08-19	15.36	15.73	15.36	15.43	15.31	qfq	8,238,060	127,655,200	0.46%
2025-08-18	15.28	15.50	15.10	15.36	15.24	qfq	11,691,940	178,618,326	1.32%
2025-08-15	14.37	15.35	14.27	15.16	15.04	qfq	16,493,880	245,691,373	5.42%
2025-08-14	14.58	14.73	14.38	14.38	14.27	qfq	6,161,620	89,570,342	-1.37%
2025-08-13	14.59	14.66	14.38	14.58	14.47	qfq	6,231,280	90,387,901	-0.21%
2025-08-12	14.83	14.93	14.59	14.61	14.50	qfq	5,832,700	85,736,808	-1.62%
2025-08-11	14.88	14.92	14.69	14.85	14.74	qfq	6,786,500	100,366,648	-0.20%
2025-08-08	14.67	15.05	14.47	14.88	14.76	qfq	10,864,400	160,275,775	1.71%
2025-08-07	14.79	14.87	14.60	14.63	14.52	qfq	7,861,900	115,504,561	-1.15%
2025-08-06	14.96	15.06	14.69	14.80	14.69	qfq	8,588,000	126,871,150	-1.14%
2025-08-05	14.99	15.25	14.82	14.97	14.85	qfq	9,923,200	148,385,191	-0.80%
2025-08-04	14.70	15.12	14.38	15.09	14.97	qfq	14,972,051	222,469,841	2.10%
2025-08-01	14.90	15.63	14.75	14.78	14.67	qfq	21,267,711	321,515,361	1.93%
2025-07-31	14.64	14.88	14.44	14.50	14.39	qfq	12,235,480	179,365,365	-1.36%
2025-07-30	14.54	15.12	14.42	14.70	14.59	qfq	16,658,060	246,325,975	1.10%
2025-07-29	14.22	14.61	14.05	14.54	14.43	qfq	10,049,500	143,951,454	1.47%
2025-07-28	14.13	14.55	14.08	14.33	14.22	qfq	7,899,941	113,546,264	1.34%
2025-07-25	14.08	14.45	14.00	14.14	14.03	qfq	8,442,340	120,128,196	1.14%
2025-07-24	13.80	14.03	13.79	13.98	13.87	qfq	5,358,240	74,709,114	0.87%
2025-07-23	14.05	14.11	13.84	13.86	13.75	qfq	5,950,960	83,032,530	-1.35%
2025-07-22	14.12	14.22	14.00	14.05	13.94	qfq	6,403,900	90,315,050	-0.43%
2025-07-21	13.98	14.19	13.90	14.11	14.00	qfq	8,514,340	119,881,961	1.15%
2025-07-18	13.87	14.03	13.60	13.95	13.84	qfq	10,335,580	143,313,540	1.38%
2025-07-17	13.76	13.88	13.73	13.76	13.65	qfq	4,832,600	66,658,088	0.00%
2025-07-16	13.55	13.79	13.52	13.76	13.65	qfq	4,892,100	67,017,931	1.33%
2025-07-15	13.71	13.73	13.46	13.58	13.47	qfq	4,310,000	58,485,505	-0.66%
2025-07-14	13.55	13.70	13.44	13.67	13.56	qfq	5,269,040	71,675,271	1.11%
2025-07-11	13.35	13.63	13.32	13.52	13.42	qfq	5,018,780	67,665,162	0.97%
2025-07-10	13.34	13.44	13.32	13.39	13.29	qfq	3,251,600	43,490,903	0.37%
2025-07-09	13.45	13.45	13.30	13.34	13.24	qfq	3,856,200	51,551,678	-0.74%
2025-07-08	13.43	13.63	13.32	13.44	13.34	qfq	5,339,980	72,052,598	0.52%
2025-07-07	13.30	13.42	13.21	13.37	13.27	qfq	2,856,900	38,102,103	0.60%
2025-07-04	13.40	13.45	13.27	13.29	13.19	qfq	5,161,100	68,868,761	-1.12%
2025-07-03	13.51	13.55	13.35	13.44	13.34	qfq	5,935,200	79,617,069	-0.44%
2025-07-02	13.73	13.94	13.45	13.50	13.40	qfq	12,046,860	164,943,872	0.90%
2025-07-01	13.38	13.50	13.20	13.38	13.28	qfq	3,912,000	52,177,568	0.45%
2025-06-30	13.18	13.38	13.05	13.32	13.22	qfq	4,065,400	53,670,946	1.60%
2025-06-27	13.08	13.19	13.07	13.11	13.01	qfq	2,373,200	31,139,843	0.23%
2025-06-26	13.18	13.28	13.06	13.08	12.98	qfq	4,047,080	53,233,090	-1.06%
2025-06-25	13.19	13.26	13.08	13.22	13.12	qfq	3,484,500	45,894,674	-0.08%
2025-06-24	12.95	13.25	12.88	13.23	13.13	qfq	4,007,300	52,656,015	2.72%
2025-06-23	12.66	12.88	12.63	12.88	12.78	qfq	3,188,640	40,815,399	0.94%
2025-06-20	12.80	12.97	12.72	12.76	12.66	qfq	3,233,900	41,483,349	-0.78%
2025-06-19	13.30	13.30	12.80	12.86	12.76	qfq	4,427,280	57,511,990	-2.87%
2025-06-18	13.37	13.43	13.15	13.24	13.14	qfq	4,963,000	65,756,802	-1.56%
2025-06-17	13.60	13.81	13.37	13.45	13.35	qfq	5,238,140	71,046,035	-0.81%
2025-06-16	13.49	13.64	13.44	13.56	13.46	qfq	3,670,080	49,749,393	0.15%
2025-06-13	13.81	13.86	13.50	13.54	13.44	qfq	5,928,595	80,760,516	-2.59%
2025-06-12	14.03	14.03	13.71	13.90	13.79	qfq	6,011,740	83,264,756	-0.22%
2025-06-11	13.85	14.05	13.77	13.93	13.82	qfq	6,209,200	86,380,087	0.36%
2025-06-10	14.01	14.15	13.65	13.88	13.77	qfq	9,267,000	128,917,081	-0.64%
2025-06-09	13.79	14.03	13.66	13.97	13.86	qfq	8,506,140	118,545,512	1.90%
2025-06-06	13.67	13.81	13.56	13.71	13.60	qfq	4,295,000	58,720,050	0.22%
2025-06-05	13.86	13.89	13.58	13.68	13.57	qfq	6,390,000	87,497,517	-1.23%
2025-06-04	13.85	13.90	13.62	13.85	13.74	qfq	6,435,840	88,658,381	0.22%
2025-06-03	13.36	13.90	13.32	13.82	13.71	qfq	9,624,460	132,373,062	2.75%
2025-05-30	13.70	13.87	13.43	13.45	13.35	qfq	6,683,900	90,733,286	-2.54%
2025-05-29	13.85	13.88	13.60	13.80	13.59	qfq	9,138,440	125,845,822	-0.93%
2025-05-28	13.80	14.02	13.68	13.93	13.72	qfq	13,143,740	182,204,880	0.43%
2025-05-27	13.35	14.15	13.31	13.87	13.66	qfq	16,354,940	226,369,805	3.58%
2025-05-26	13.21	13.40	13.13	13.39	13.19	qfq	5,526,600	73,404,251	1.44%
2025-05-23	13.28	13.58	13.20	13.20	13.00	qfq	8,022,400	107,687,198	-0.83%
2025-05-22	13.52	13.65	13.25	13.31	13.11	qfq	10,568,000	141,823,430	-3.13%
2025-05-21	13.84	13.96	13.68	13.74	13.53	qfq	10,694,880	147,222,660	-1.79%
2025-05-20	13.59	14.18	13.50	13.99	13.78	qfq	16,827,360	233,750,794	2.87%
2025-05-19	13.77	13.77	13.43	13.60	13.40	qfq	10,684,780	144,701,066	-1.73%
2025-05-16	13.50	14.00	13.25	13.84	13.63	qfq	19,102,640	259,619,687	0.95%
2025-05-15	13.13	13.81	13.04	13.71	13.51	qfq	22,121,019	300,536,020	4.42%
2025-05-14	13.00	13.16	12.81	13.13	12.93	qfq	7,089,279	92,307,364	1.47%
2025-05-13	13.08	13.10	12.87	12.94	12.75	qfq	4,664,140	60,424,814	-0.23%
2025-05-12	12.95	13.02	12.83	12.97	12.78	qfq	5,006,820	64,691,755	0.23%
2025-05-09	13.04	13.13	12.86	12.94	12.75	qfq	5,123,240	66,344,011	-0.77%
2025-05-08	12.96	13.07	12.89	13.04	12.85	qfq	6,363,900	82,814,326	0.69%
2025-05-07	12.98	13.06	12.84	12.95	12.76	qfq	8,490,520	110,113,794	0.39%
2025-05-06	12.53	12.91	12.50	12.90	12.71	qfq	8,038,895	102,662,438	3.37%
2025-04-30	12.69	12.74	12.47	12.48	12.29	qfq	6,201,100	77,895,064	-0.72%
2025-04-29	12.49	12.65	12.38	12.57	12.38	qfq	6,728,200	84,502,179	1.05%
2025-04-28	12.45	12.52	12.23	12.44	12.25	qfq	6,679,500	82,701,645	-0.56%
2025-04-25	12.51	12.65	12.31	12.51	12.32	qfq	9,178,060	114,549,077	-0.48%
2025-04-24	13.01	13.19	12.53	12.57	12.38	qfq	12,898,040	165,231,425	-3.46%
2025-04-23	13.19	13.23	12.91	13.02	12.83	qfq	9,942,480	129,876,906	-1.06%
2025-04-22	13.25	13.36	13.08	13.16	12.96	qfq	9,106,700	120,040,822	-1.28%
2025-04-21	13.00	13.36	12.83	13.33	13.13	qfq	10,951,000	143,896,808	1.14%
2025-04-18	13.90	14.37	13.11	13.18	12.98	qfq	18,941,889	257,008,271	-6.72%
2025-04-17	14.14	14.46	13.90	14.13	13.92	qfq	12,109,680	172,158,458	-1.46%
2025-04-16	14.81	14.92	14.11	14.34	14.13	qfq	19,375,960	280,650,010	-5.41%
2025-04-15	14.30	15.24	13.99	15.16	14.93	qfq	29,537,041	430,863,234	5.42%
2025-04-14	13.78	14.50	13.78	14.38	14.17	qfq	20,038,452	284,691,426	2.64%
2025-04-11	14.57	14.57	13.73	14.01	13.80	qfq	24,717,041	348,760,451	-5.85%
2025-04-10	14.06	15.17	14.06	14.88	14.66	qfq	32,130,986	472,281,401	0.95%
2025-04-09	15.80	15.80	14.73	14.74	14.52	qfq	38,064,700	570,282,504	-9.96%
2025-04-08	14.59	17.48	14.59	16.37	16.13	qfq	49,608,400	777,745,951	0.99%
2025-04-07	15.00	16.68	14.30	16.21	15.97	qfq	56,175,629	876,616,745	6.93%
2025-04-03	13.71	15.16	13.71	15.16	14.93	qfq	29,856,302	436,661,660	10.01%
2025-04-02	13.98	14.18	13.66	13.78	13.57	qfq	19,946,120	275,974,647	-1.29%
2025-04-01	12.88	13.96	12.68	13.96	13.75	qfq	10,861,760	147,755,877	10.01%
2025-03-31	13.35	13.46	12.56	12.69	12.50	qfq	9,131,700	117,941,992	-6.21%
2025-03-28	13.50	14.00	13.43	13.53	13.33	qfq	10,966,300	150,650,542	-0.81%
2025-03-27	13.40	13.80	13.20	13.64	13.44	qfq	10,600,780	143,506,570	1.72%
2025-03-26	12.81	13.60	12.81	13.41	13.21	qfq	9,178,820	122,495,485	4.03%
2025-03-25	12.98	12.98	12.60	12.89	12.70	qfq	3,237,400	41,359,550	-0.31%
2025-03-24	12.96	13.07	12.67	12.93	12.74	qfq	4,616,200	59,480,175	-0.23%
2025-03-21	13.28	13.28	12.89	12.96	12.77	qfq	4,364,940	56,867,447	-2.41%
2025-03-20	13.41	13.50	13.27	13.28	13.08	qfq	3,160,400	42,254,386	-0.67%
2025-03-19	13.48	13.50	13.30	13.37	13.17	qfq	2,994,340	40,130,081	-1.04%
2025-03-18	13.55	13.60	13.39	13.51	13.31	qfq	3,827,100	51,589,591	-0.15%
2025-03-17	13.49	13.60	13.38	13.53	13.33	qfq	4,606,020	62,144,917	0.30%
2025-03-14	13.30	13.56	13.18	13.49	13.29	qfq	3,985,900	53,385,329	1.28%
2025-03-13	13.42	13.53	13.12	13.32	13.12	qfq	3,760,500	49,939,590	-1.04%
2025-03-12	13.35	13.74	13.29	13.46	13.26	qfq	5,969,080	80,595,410	0.52%
2025-03-11	13.22	13.39	13.15	13.39	13.19	qfq	3,418,660	45,353,029	0.07%
2025-03-10	13.50	13.63	13.30	13.38	13.18	qfq	3,692,060	49,521,639	-0.22%
2025-03-07	13.63	13.64	13.31	13.41	13.21	qfq	6,015,980	80,943,059	-1.61%
2025-03-06	13.49	13.74	13.32	13.63	13.43	qfq	8,993,809	122,009,790	0.15%
2025-03-05	13.31	14.00	13.31	13.61	13.41	qfq	14,587,729	199,747,464	2.02%
2025-03-04	12.82	13.45	12.78	13.34	13.14	qfq	7,756,539	102,540,754	3.33%
2025-03-03	12.86	13.07	12.76	12.91	12.72	qfq	4,061,500	52,557,978	1.18%
2025-02-28	13.08	13.16	12.67	12.76	12.57	qfq	4,733,120	61,100,448	-2.67%
2025-02-27	13.20	13.22	12.90	13.11	12.91	qfq	4,726,060	61,605,534	-0.68%
2025-02-26	13.13	13.32	13.05	13.20	13.00	qfq	5,166,220	68,078,936	0.69%
2025-02-25	13.27	13.29	12.99	13.11	12.91	qfq	5,303,400	69,668,061	-1.13%
2025-02-24	13.47	13.53	13.20	13.26	13.06	qfq	7,127,020	95,144,627	-0.60%
2025-02-21	13.31	13.48	13.08	13.34	13.14	qfq	8,989,061	119,029,054	-1.11%
2025-02-20	13.07	13.98	12.98	13.49	13.29	qfq	13,866,800	186,716,775	3.53%
2025-02-19	12.94	13.18	12.91	13.03	12.84	qfq	8,348,980	108,661,836	0.70%
2025-02-18	13.51	13.52	12.90	12.94	12.75	qfq	10,545,245	138,601,688	-4.36%
2025-02-17	13.34	14.11	13.30	13.53	13.33	qfq	21,399,321	292,017,926	-1.60%
2025-02-14	12.48	13.75	12.44	13.75	13.54	qfq	17,273,901	230,059,635	10.00%
2025-02-13	12.58	13.15	12.49	12.50	12.31	qfq	6,134,000	78,139,288	-0.24%
2025-02-12	12.38	12.81	12.35	12.53	12.34	qfq	5,700,649	71,452,654	0.89%
2025-02-11	12.57	12.68	12.31	12.42	12.23	qfq	3,139,540	38,935,368	-1.66%
2025-02-10	12.19	12.72	12.14	12.63	12.44	qfq	5,675,780	70,700,165	3.69%
2025-02-07	11.98	12.29	11.98	12.18	12.00	qfq	4,177,976	50,870,309	1.50%
2025-02-06	12.00	12.00	11.78	12.00	11.82	qfq	3,155,180	37,596,534	0.59%
2025-02-05	11.80	11.98	11.80	11.93	11.75	qfq	2,616,800	31,132,699	1.02%
2025-01-27	11.98	12.06	11.77	11.81	11.63	qfq	2,768,320	33,017,967	-0.08%
2025-01-24	11.80	11.86	11.65	11.82	11.64	qfq	2,771,300	32,531,789	-0.17%
2025-01-23	11.91	12.08	11.82	11.84	11.66	qfq	3,311,600	39,606,489	0.17%
2025-01-22	11.96	12.13	11.77	11.82	11.64	qfq	2,624,920	31,249,451	-1.99%
2025-01-21	11.98	12.11	11.75	12.06	11.88	qfq	3,975,900	47,517,456	1.17%
2025-01-20	11.80	11.99	11.68	11.92	11.74	qfq	2,820,800	33,531,364	1.71%
2025-01-17	11.68	11.85	11.58	11.72	11.55	qfq	2,631,300	30,857,563	0.34%
2025-01-16	11.74	11.86	11.58	11.68	11.51	qfq	2,353,680	27,616,951	0.17%
2025-01-15	11.77	11.84	11.62	11.66	11.49	qfq	2,268,100	26,499,753	-0.93%
2025-01-14	11.44	11.77	11.38	11.77	11.59	qfq	3,346,200	38,827,572	3.98%
2025-01-13	11.21	11.37	10.92	11.32	11.15	qfq	2,654,500	29,768,441	0.80%
2025-01-10	11.65	11.72	11.21	11.23	11.06	qfq	3,157,300	36,147,724	-3.85%
2025-01-09	11.63	11.83	11.57	11.68	11.51	qfq	2,309,800	27,009,586	-0.43%
2025-01-08	11.71	11.87	11.38	11.73	11.55	qfq	3,366,600	39,264,017	-0.59%
2025-01-07	11.68	11.80	11.44	11.80	11.62	qfq	3,301,860	38,402,014	1.03%
2025-01-06	11.52	11.89	11.31	11.68	11.51	qfq	3,750,200	43,804,200	0.60%
2025-01-03	12.04	12.22	11.57	11.61	11.44	qfq	4,623,200	54,806,842	-2.68%
2025-01-02	12.00	12.43	11.80	11.93	11.75	qfq	5,301,940	64,271,213	-0.50%
2024-12-31	12.45	12.50	11.86	11.99	11.81	qfq	5,260,719	63,767,866	-3.38%
2024-12-30	12.58	12.68	12.30	12.41	12.22	qfq	4,716,000	58,722,479	-3.27%
2024-12-27	12.22	13.06	12.15	12.83	12.64	qfq	8,240,460	104,780,445	4.91%
2024-12-26	12.15	12.33	12.14	12.23	12.05	qfq	2,355,040	28,849,276	0.82%
2024-12-25	12.58	12.58	12.04	12.13	11.95	qfq	3,467,340	42,291,007	-3.58%
2024-12-24	12.49	12.66	12.25	12.58	12.39	qfq	3,760,419	46,847,325	0.80%
2024-12-23	13.29	13.29	12.46	12.48	12.29	qfq	5,154,620	65,747,333	-5.38%
2024-12-20	12.95	13.26	12.94	13.19	12.99	qfq	3,327,600	43,737,216	1.85%
2024-12-19	12.75	13.05	12.68	12.95	12.76	qfq	4,112,200	52,737,856	0.15%
2024-12-18	13.00	13.20	12.75	12.93	12.74	qfq	5,662,060	73,651,506	-3.44%
2024-12-17	13.92	14.00	13.33	13.39	13.19	qfq	4,732,540	64,259,654	-4.36%
2024-12-16	14.37	14.40	13.92	14.00	13.79	qfq	5,191,700	73,197,241	-2.10%
2024-12-13	14.58	14.73	14.20	14.30	14.09	qfq	9,151,200	132,280,584	-1.99%
2024-12-12	14.35	14.60	14.22	14.59	14.37	qfq	7,544,160	109,331,022	2.10%
2024-12-11	14.20	14.37	14.14	14.29	14.08	qfq	5,099,981	72,804,871	1.13%
2024-12-10	14.41	14.48	14.12	14.13	13.92	qfq	7,193,401	102,339,235	0.71%
2024-12-09	14.08	14.40	13.95	14.03	13.82	qfq	7,068,120	99,700,914	1.08%
2024-12-06	13.80	13.97	13.63	13.88	13.67	qfq	4,578,540	63,326,701	0.51%
2024-12-05	13.85	13.98	13.74	13.81	13.60	qfq	5,262,740	72,925,646	-0.22%
2024-12-04	14.14	14.14	13.75	13.84	13.63	qfq	5,060,800	70,558,064	-2.12%
2024-12-03	14.24	14.33	14.00	14.14	13.93	qfq	4,646,740	65,745,813	-0.35%
2024-12-02	13.99	14.19	13.89	14.19	13.98	qfq	5,799,300	81,605,246	2.31%
2024-11-29	13.75	14.14	13.68	13.87	13.66	qfq	6,248,460	86,796,687	1.46%
2024-11-28	13.48	13.81	13.41	13.67	13.47	qfq	5,490,760	75,006,612	1.48%
2024-11-27	13.30	13.47	13.00	13.47	13.27	qfq	4,477,100	59,347,975	0.82%
2024-11-26	13.35	13.56	13.28	13.36	13.16	qfq	4,931,560	66,187,627	-0.30%
2024-11-25	13.02	13.49	13.00	13.40	13.20	qfq	6,236,060	82,831,866	1.98%
2024-11-22	13.83	13.90	13.13	13.14	12.94	qfq	7,825,180	105,841,699	-5.47%
2024-11-21	13.70	14.07	13.66	13.90	13.69	qfq	7,199,219	99,760,214	0.94%
2024-11-20	13.41	13.78	13.33	13.77	13.56	qfq	7,595,078	103,604,161	2.15%
2024-11-19	13.30	13.48	13.15	13.48	13.28	qfq	5,666,820	75,502,127	1.74%
2024-11-18	13.92	13.97	13.13	13.25	13.05	qfq	9,005,420	121,329,102	-4.12%
2024-11-15	14.03	14.43	13.80	13.82	13.61	qfq	10,008,820	141,674,800	-3.02%
2024-11-14	14.99	14.99	14.21	14.25	14.04	qfq	12,543,193	182,462,120	-5.88%
2024-11-13	15.09	15.35	14.65	15.14	14.91	qfq	16,302,200	244,191,934	-2.64%
2024-11-12	16.38	17.30	15.18	15.55	15.32	qfq	26,810,201	436,573,545	-2.75%
2024-11-11	15.20	16.50	15.15	15.99	15.75	qfq	20,654,561	325,785,462	5.41%
2024-11-08	15.40	15.48	14.91	15.17	14.94	qfq	16,529,841	250,288,426	0.07%
2024-11-07	14.65	15.44	14.48	15.16	14.93	qfq	20,011,020	299,250,562	0.73%
2024-11-06	14.24	15.90	14.12	15.05	14.83	qfq	28,425,961	425,745,529	4.15%
2024-11-05	14.26	14.52	13.97	14.45	14.23	qfq	22,357,040	317,735,864	-1.30%
2024-11-04	13.85	14.70	13.31	14.64	14.42	qfq	28,257,909	401,643,775	6.32%
2024-11-01	13.15	13.85	12.89	13.77	13.56	qfq	22,887,550	310,079,515	4.24%
2024-10-31	13.12	13.39	13.12	13.21	13.01	qfq	12,079,360	159,893,597	0.53%
2024-10-30	13.03	13.39	13.01	13.14	12.94	qfq	11,241,180	147,480,637	-0.83%
2024-10-29	14.02	14.15	13.07	13.25	13.05	qfq	25,135,460	340,562,185	-7.99%
2024-10-28	13.72	15.00	13.71	14.40	14.19	qfq	33,725,921	479,806,873	2.49%
2024-10-25	14.24	14.84	13.20	14.05	13.84	qfq	45,421,441	636,565,861	4.15%
2024-10-24	13.30	13.49	13.16	13.49	13.29	qfq	9,841,069	132,074,573	10.03%
2024-10-23	12.65	12.71	12.22	12.26	12.08	qfq	13,884,089	171,337,943	-3.77%
2024-10-22	12.58	13.20	12.35	12.74	12.55	qfq	22,239,520	285,303,783	4.60%
2024-10-21	11.87	12.37	11.78	12.18	12.00	qfq	13,263,300	159,852,975	2.35%
2024-10-18	11.38	12.52	11.31	11.90	11.72	qfq	11,472,380	135,304,816	4.57%
2024-10-17	11.38	11.55	11.35	11.38	11.21	qfq	5,030,980	57,500,284	0.09%
2024-10-16	11.14	11.47	11.13	11.37	11.20	qfq	4,575,100	51,892,362	0.89%
2024-10-15	11.38	11.54	11.22	11.27	11.10	qfq	5,111,580	58,312,848	-1.49%
2024-10-14	11.23	11.47	11.14	11.44	11.27	qfq	6,860,576	77,748,189	2.42%
2024-10-11	11.51	11.68	11.12	11.17	11.00	qfq	8,727,576	98,868,111	-3.96%
2024-10-10	11.85	12.28	11.62	11.63	11.46	qfq	9,115,740	108,650,334	-1.86%
2024-10-09	12.81	12.81	11.85	11.85	11.67	qfq	12,945,996	157,355,696	-10.02%
2024-10-08	14.03	14.03	12.45	13.17	12.97	qfq	20,164,620	265,501,613	3.21%
2024-09-30	12.15	12.86	11.79	12.76	12.57	qfq	18,336,320	226,908,791	8.41%
2024-09-27	11.38	11.79	11.24	11.77	11.59	qfq	6,276,660	72,386,178	5.09%
2024-09-26	10.79	11.20	10.79	11.20	11.03	qfq	5,744,560	63,248,331	3.23%
2024-09-25	10.79	11.03	10.73	10.85	10.69	qfq	7,256,100	79,155,562	1.40%
2024-09-24	10.30	10.70	10.28	10.70	10.54	qfq	5,620,700	59,311,239	3.38%
2024-09-23	10.45	10.63	10.33	10.35	10.20	qfq	3,230,700	33,750,352	0.10%
2024-09-20	10.48	10.48	10.28	10.34	10.19	qfq	2,959,300	30,631,049	-1.34%
2024-09-19	10.14	10.49	10.14	10.48	10.32	qfq	4,225,200	43,899,517	3.56%
2024-09-18	10.30	10.32	9.99	10.12	9.97	qfq	3,020,400	30,547,910	-0.98%
2024-09-13	10.51	10.51	10.22	10.22	10.07	qfq	3,675,130	38,009,462	-2.39%
2024-09-12	10.48	10.65	10.47	10.47	10.31	qfq	2,858,720	30,176,756	-0.76%
2024-09-11	10.56	10.61	10.46	10.55	10.39	qfq	2,947,500	31,030,375	-0.85%
2024-09-10	10.61	10.65	10.40	10.64	10.48	qfq	3,622,540	38,142,581	0.66%
2024-09-09	10.50	10.65	10.32	10.57	10.41	qfq	4,121,160	43,386,502	1.63%
2024-09-06	10.73	10.76	10.38	10.40	10.24	qfq	4,367,800	45,976,416	-3.08%
2024-09-05	10.55	10.75	10.54	10.73	10.57	qfq	3,833,140	40,890,835	1.71%
2024-09-04	10.53	10.66	10.48	10.55	10.39	qfq	3,158,703	33,363,552	-0.57%
2024-09-03	10.57	10.74	10.47	10.61	10.45	qfq	3,754,643	39,860,115	0.47%
2024-09-02	10.78	10.93	10.56	10.56	10.40	qfq	4,908,340	52,571,952	-2.40%
2024-08-30	10.62	10.98	10.50	10.82	10.66	qfq	6,721,300	72,531,980	1.88%
2024-08-29	10.40	10.67	10.31	10.62	10.46	qfq	4,283,300	45,159,472	1.63%
2024-08-28	10.40	10.59	10.26	10.45	10.29	qfq	4,647,000	48,528,342	-1.14%
2024-08-27	10.66	10.73	10.52	10.57	10.41	qfq	4,238,700	44,989,646	-0.75%
2024-08-26	10.48	10.68	10.37	10.65	10.49	qfq	4,575,200	48,462,998	1.82%
2024-08-23	10.70	10.74	10.45	10.46	10.30	qfq	4,565,000	48,115,312	-2.24%
2024-08-22	10.94	11.00	10.67	10.70	10.54	qfq	5,302,500	57,150,306	-2.28%
2024-08-21	10.92	11.02	10.79	10.95	10.79	qfq	4,905,600	53,631,294	0.27%
2024-08-20	11.28	11.28	10.83	10.92	10.76	qfq	7,988,460	88,041,374	-2.76%
2024-08-19	11.71	11.72	11.15	11.23	11.06	qfq	10,460,040	118,581,199	-4.18%
2024-08-16	11.91	11.96	11.70	11.72	11.55	qfq	7,178,300	84,630,443	-2.09%
2024-08-15	11.91	12.06	11.81	11.97	11.79	qfq	7,997,120	95,589,724	0.00%
2024-08-14	12.32	12.32	11.90	11.97	11.79	qfq	9,284,940	111,482,569	-2.92%
2024-08-13	12.29	12.37	12.13	12.33	12.15	qfq	7,325,300	89,622,996	-0.24%
2024-08-12	12.61	12.64	12.14	12.36	12.18	qfq	11,522,320	142,893,481	-2.52%
2024-08-09	13.38	13.38	12.67	12.68	12.49	qfq	20,865,300	269,504,796	-5.79%
2024-08-08	13.75	14.35	13.40	13.46	13.26	qfq	26,379,180	367,693,411	-3.37%
2024-08-07	14.73	14.80	13.86	13.93	13.72	qfq	33,986,985	483,283,599	-4.78%
2024-08-06	13.25	14.63	13.02	14.63	14.41	qfq	29,398,500	404,747,222	10.00%
2024-08-05	13.45	14.20	12.99	13.30	13.10	qfq	26,861,380	366,339,166	-2.13%
2024-08-02	13.05	14.39	12.94	13.59	13.39	qfq	34,415,280	473,375,118	3.90%
2024-08-01	12.92	13.50	12.88	13.08	12.88	qfq	19,729,000	259,500,102	0.15%
2024-07-31	13.30	13.30	12.65	13.06	12.87	qfq	26,737,040	345,901,010	-0.68%
2024-07-30	11.88	13.15	11.81	13.15	12.95	qfq	12,872,725	164,696,200	10.04%
2024-07-29	11.84	12.22	11.73	11.95	11.77	qfq	4,953,840	59,073,630	1.10%
2024-07-26	11.73	11.87	11.63	11.82	11.64	qfq	3,635,400	42,832,963	1.72%
2024-07-25	11.56	11.81	11.44	11.62	11.45	qfq	3,397,100	39,571,599	-0.17%
2024-07-24	11.88	11.93	11.60	11.64	11.47	qfq	4,200,500	49,229,034	-2.10%
2024-07-23	12.20	12.35	11.88	11.89	11.71	qfq	4,661,900	56,398,195	-2.70%
2024-07-22	12.10	12.32	12.00	12.22	12.04	qfq	4,127,640	50,207,076	0.58%
2024-07-19	12.15	12.24	11.75	12.15	11.97	qfq	8,147,780	98,093,396	-1.54%
2024-07-18	12.05	12.69	11.78	12.34	12.16	qfq	6,360,900	77,311,449	2.07%
2024-07-17	12.28	12.30	12.04	12.09	11.91	qfq	3,371,300	40,955,207	-1.23%
2024-07-16	12.40	12.43	12.13	12.24	12.06	qfq	3,528,620	43,163,004	-1.13%
2024-07-15	12.62	12.67	12.27	12.38	12.20	qfq	3,159,400	39,119,482	-1.51%
2024-07-12	12.73	12.79	12.53	12.57	12.38	qfq	3,951,400	50,008,335	-0.71%
2024-07-11	12.60	12.73	12.40	12.66	12.47	qfq	5,389,500	67,991,536	2.34%
2024-07-10	12.24	12.61	12.15	12.37	12.19	qfq	5,187,300	64,351,155	0.16%
2024-07-09	12.24	12.38	11.90	12.35	12.17	qfq	7,020,640	85,451,060	0.73%
2024-07-08	12.82	12.88	12.20	12.26	12.08	qfq	5,300,360	65,570,878	-3.46%
2024-07-05	12.60	12.77	12.31	12.70	12.51	qfq	5,605,600	70,413,620	0.79%
2024-07-04	13.17	13.20	12.56	12.60	12.41	qfq	9,278,460	118,523,620	-3.74%
2024-07-03	13.22	13.74	13.01	13.09	12.89	qfq	10,695,040	142,386,364	-1.73%
2024-07-02	13.30	13.62	13.07	13.32	13.12	qfq	9,847,380	131,567,012	0.68%
2024-07-01	12.93	13.27	12.80	13.23	13.03	qfq	6,273,860	82,177,897	2.40%
2024-06-28	12.95	13.22	12.88	12.92	12.73	qfq	5,393,100	70,386,218	-0.15%
2024-06-27	13.30	13.43	12.92	12.94	12.75	qfq	5,696,080	74,975,257	-2.63%
2024-06-26	12.86	13.32	12.75	13.29	13.09	qfq	6,526,156	85,270,458	2.94%
2024-06-25	12.78	13.05	12.72	12.91	12.72	qfq	7,216,700	93,146,422	1.10%
2024-06-24	13.43	13.43	12.75	12.77	12.58	qfq	12,180,960	158,037,797	-4.99%
2024-06-21	13.34	13.76	13.22	13.44	13.24	qfq	10,934,900	147,627,435	0.00%
2024-06-20	14.00	14.45	13.44	13.44	13.24	qfq	18,809,656	262,943,056	-4.27%
2024-06-19	13.80	14.18	13.68	14.04	13.83	qfq	12,323,156	171,395,515	1.67%
2024-06-18	13.79	13.92	13.64	13.81	13.60	qfq	8,754,996	120,685,408	0.80%
2024-06-17	13.85	13.90	13.63	13.70	13.50	qfq	8,776,100	120,367,979	-1.79%
2024-06-14	13.78	14.02	13.58	13.95	13.74	qfq	10,650,920	147,447,398	0.36%
2024-06-13	14.36	14.36	13.80	13.90	13.69	qfq	16,714,080	233,796,450	-3.61%
2024-06-12	13.79	14.46	13.75	14.42	14.20	qfq	19,709,560	280,182,783	4.57%
2024-06-11	13.54	13.88	13.42	13.79	13.58	qfq	10,374,420	142,320,967	1.17%
2024-06-07	13.55	13.75	13.28	13.63	13.43	qfq	11,624,840	157,322,760	1.72%
2024-06-06	13.91	14.00	13.27	13.40	13.20	qfq	12,575,200	170,429,757	-3.53%
2024-06-05	14.22	14.40	13.88	13.89	13.68	qfq	11,979,200	168,979,967	-3.00%
2024-06-04	14.28	14.40	14.10	14.32	14.11	qfq	10,965,260	156,244,821	0.14%
2024-06-03	14.48	14.53	14.12	14.30	14.09	qfq	10,708,400	152,912,953	-0.83%
2024-05-31	14.80	14.85	14.32	14.42	14.20	qfq	12,156,240	176,334,435	-1.03%
2024-05-30	15.02	15.10	14.50	14.57	14.35	qfq	15,606,612	229,717,028	-4.40%
2024-05-29	15.08	15.42	15.04	15.24	14.91	qfq	12,378,780	187,952,520	-0.20%
2024-05-28	15.52	15.76	15.13	15.27	14.94	qfq	15,437,640	237,026,601	-1.61%
2024-05-27	15.60	15.70	14.88	15.52	15.19	qfq	25,391,853	388,606,538	-4.14%
2024-05-24	16.60	16.83	16.14	16.19	15.84	qfq	26,720,718	441,087,013	1.06%
2024-05-23	16.53	17.10	16.00	16.02	15.68	qfq	27,733,977	455,837,353	-6.70%
2024-05-22	18.13	18.98	17.00	17.17	16.80	qfq	36,058,381	644,070,475	-6.28%
2024-05-21	17.90	18.54	17.51	18.32	17.93	qfq	29,629,316	533,618,317	-0.54%
2024-05-20	17.30	19.11	17.20	18.42	18.03	qfq	44,932,536	817,959,320	6.04%
2024-05-17	17.40	17.88	16.70	17.37	17.00	qfq	36,001,198	623,151,094	-3.77%
2024-05-16	16.78	18.36	16.61	18.05	17.66	qfq	47,774,333	836,381,127	5.31%
2024-05-15	16.67	17.33	16.07	17.14	16.77	qfq	39,009,319	650,796,422	-1.83%
2024-05-14	18.61	19.06	17.46	17.46	17.09	qfq	45,204,706	815,963,670	-10.00%
2024-05-13	19.67	21.50	18.77	19.40	18.98	qfq	58,372,927	1,172,240,941	-4.90%
2024-05-10	21.39	22.35	20.37	20.40	19.96	qfq	69,294,875	1,519,068,338	0.39%
2024-05-09	20.11	20.32	19.19	20.32	19.89	qfq	35,444,322	708,637,258	10.02%
2024-05-08	18.47	18.47	18.47	18.47	18.07	qfq	16,761,077	309,577,092	10.01%
2024-05-07	16.79	16.79	16.79	16.79	16.43	qfq	4,436,740	74,492,865	10.03%
2024-05-06	15.26	15.26	15.26	15.26	14.93	qfq	1,569,100	23,944,466	10.02%
2024-04-30	13.87	13.87	13.87	13.87	13.57	qfq	2,581,340	35,803,186	9.99%
2024-04-29	12.61	12.61	12.61	12.61	12.34	qfq	2,895,340	36,510,237	10.03%
2024-04-26	10.43	11.46	10.01	11.46	11.21	qfq	8,056,540	87,334,851	9.98%
2024-04-25	10.15	10.52	10.14	10.42	10.20	qfq	2,380,140	24,762,282	2.46%
2024-04-24	10.16	10.21	10.05	10.17	9.95	qfq	2,219,400	22,548,074	0.39%
2024-04-23	9.82	10.18	9.80	10.13	9.91	qfq	2,614,360	26,244,880	3.16%
2024-04-22	9.71	9.95	9.50	9.82	9.61	qfq	2,500,280	24,440,588	1.24%
2024-04-19	9.81	9.92	9.63	9.70	9.49	qfq	2,312,040	22,530,041	-1.22%
2024-04-18	9.63	10.02	9.53	9.82	9.61	qfq	3,281,240	32,242,524	1.13%
2024-04-17	9.11	9.72	9.11	9.71	9.50	qfq	4,152,780	39,617,917	7.29%
2024-04-16	9.89	9.89	9.03	9.05	8.86	qfq	5,634,940	51,912,104	-8.49%
2024-04-15	10.51	10.55	9.69	9.89	9.68	qfq	5,768,520	57,740,856	-5.90%
2024-04-12	10.59	10.73	10.50	10.51	10.29	qfq	2,544,540	26,947,315	-0.28%
2024-04-11	10.67	10.85	10.51	10.54	10.31	qfq	3,566,880	38,056,356	-1.31%
2024-04-10	11.10	11.12	10.60	10.68	10.45	qfq	3,816,260	41,132,919	-3.44%
2024-04-09	10.68	11.10	10.65	11.06	10.82	qfq	4,608,940	50,268,000	3.08%
2024-04-08	11.26	11.26	10.72	10.73	10.50	qfq	6,065,169	66,038,778	-4.71%
2024-04-03	10.97	11.39	10.97	11.26	11.02	qfq	6,605,039	74,063,248	1.90%
2024-04-02	11.19	11.30	10.97	11.05	10.81	qfq	6,025,714	66,717,506	-1.78%
2024-04-01	10.99	11.65	10.94	11.25	11.01	qfq	11,075,151	124,485,877	-1.83%
2024-03-29	11.04	12.27	10.88	11.46	11.21	qfq	15,689,700	183,011,195	2.69%
2024-03-28	11.21	11.30	10.48	11.16	10.92	qfq	12,389,312	136,310,519	-4.12%
2024-03-27	11.74	11.87	11.19	11.64	11.39	qfq	14,815,201	170,964,626	-3.08%
2024-03-26	11.00	12.27	10.92	12.01	11.75	qfq	17,716,570	205,525,817	6.38%
2024-03-25	10.84	11.60	10.76	11.29	11.05	qfq	7,186,180	80,010,840	3.58%
2024-03-22	11.16	11.32	10.79	10.90	10.67	qfq	3,184,200	34,945,047	-1.80%
2024-03-21	11.16	11.21	10.90	11.10	10.86	qfq	3,331,720	36,849,737	0.27%
2024-03-20	11.02	11.14	10.85	11.07	10.83	qfq	3,507,000	38,527,634	0.36%
2024-03-19	10.82	11.16	10.79	11.03	10.79	qfq	4,961,940	54,479,327	2.51%
2024-03-18	10.58	10.77	10.54	10.76	10.53	qfq	3,344,120	35,654,476	1.89%
2024-03-15	10.59	10.66	10.40	10.56	10.33	qfq	4,135,660	43,475,007	-0.47%
2024-03-14	10.52	10.86	10.44	10.61	10.38	qfq	4,912,880	52,399,615	1.63%
2024-03-13	10.50	10.56	10.28	10.44	10.22	qfq	3,130,000	32,557,473	0.00%
2024-03-12	10.32	10.51	10.23	10.44	10.22	qfq	4,003,510	41,570,791	1.06%
2024-03-11	10.00	10.35	9.98	10.33	10.11	qfq	3,601,900	36,794,121	2.99%
2024-03-08	9.96	10.11	9.90	10.03	9.82	qfq	2,323,040	23,269,211	0.50%
2024-03-07	10.00	10.18	9.92	9.98	9.77	qfq	2,819,540	28,317,000	-0.20%
2024-03-06	9.90	10.05	9.75	10.00	9.79	qfq	2,618,280	25,967,000	0.70%
2024-03-05	10.10	10.20	9.91	9.93	9.72	qfq	3,285,680	32,798,710	-2.26%
2024-03-04	10.20	10.37	10.03	10.16	9.94	qfq	3,748,080	38,194,922	-0.39%
2024-03-01	10.15	10.35	10.01	10.20	9.98	qfq	3,563,080	36,258,287	0.69%
2024-02-29	9.83	10.14	9.75	10.13	9.91	qfq	4,973,880	49,682,536	3.16%
2024-02-28	10.79	11.29	9.79	9.82	9.61	qfq	8,700,212	91,294,501	-8.31%
2024-02-27	10.35	10.75	10.21	10.71	10.48	qfq	3,879,400	40,962,656	3.48%
2024-02-26	10.26	10.66	10.01	10.35	10.13	qfq	5,035,180	52,359,087	0.88%
2024-02-23	9.87	10.26	9.80	10.26	10.04	qfq	4,614,230	46,274,607	4.06%
2024-02-22	9.71	9.90	9.53	9.86	9.65	qfq	3,491,310	34,044,680	2.07%
2024-02-21	9.37	9.91	9.35	9.66	9.45	qfq	3,636,660	35,224,116	1.68%
2024-02-20	9.25	9.56	9.18	9.50	9.30	qfq	4,411,759	41,493,488	1.50%
2024-02-19	9.00	9.61	9.00	9.36	9.16	qfq	7,116,719	66,502,381	4.12%
2024-02-08	8.03	8.99	7.70	8.99	8.80	qfq	9,373,880	78,150,854	10.04%
2024-02-07	9.11	9.11	8.17	8.17	8.00	qfq	8,031,700	67,939,678	-10.02%
2024-02-06	9.02	9.35	8.43	9.08	8.89	qfq	6,307,160	55,548,139	-0.55%
2024-02-05	9.97	10.23	9.12	9.13	8.93	qfq	5,449,560	50,703,949	-9.87%
2024-02-02	10.64	10.89	9.80	10.13	9.91	qfq	4,137,080	42,837,432	-4.70%
2024-02-01	10.87	10.95	10.44	10.63	10.40	qfq	3,351,020	35,742,369	-2.21%
2024-01-31	11.40	11.49	10.84	10.87	10.64	qfq	3,333,762	37,147,737	-5.31%
2024-01-30	11.76	11.94	11.45	11.48	11.23	qfq	3,064,600	35,889,524	-2.79%
2024-01-29	12.20	12.23	11.74	11.81	11.56	qfq	3,381,040	40,265,614	-2.72%
2024-01-26	12.04	12.35	11.99	12.14	11.88	qfq	4,115,580	50,242,279	0.66%
2024-01-25	11.60	12.10	11.56	12.06	11.80	qfq	5,383,700	63,878,489	4.33%
2024-01-24	11.40	11.57	11.07	11.56	11.31	qfq	3,476,060	39,510,482	1.40%
2024-01-23	11.45	11.53	11.15	11.40	11.16	qfq	4,125,420	46,757,933	-1.13%
2024-01-22	12.43	12.49	11.41	11.53	11.28	qfq	5,311,800	63,237,772	-7.54%
2024-01-19	12.61	12.68	12.43	12.47	12.20	qfq	3,220,820	40,308,634	-1.34%
2024-01-18	13.00	13.00	12.30	12.64	12.37	qfq	5,120,200	64,475,015	-2.84%
2024-01-17	13.22	13.36	12.99	13.01	12.73	qfq	3,386,600	44,664,922	-2.25%
2024-01-16	13.48	13.51	13.07	13.31	13.03	qfq	5,549,280	73,502,721	-1.33%
2024-01-15	13.50	13.67	13.47	13.49	13.20	qfq	3,404,900	46,171,555	-0.74%
2024-01-12	13.81	14.01	13.59	13.59	13.30	qfq	4,471,380	61,615,213	-1.66%
2024-01-11	13.67	13.85	13.64	13.82	13.52	qfq	4,328,260	59,595,910	1.54%
2024-01-10	13.67	13.73	13.40	13.61	13.32	qfq	5,030,731	68,395,559	-0.44%
2024-01-09	13.63	13.86	13.56	13.67	13.38	qfq	6,684,920	91,571,302	1.03%
2024-01-08	14.17	14.31	13.52	13.53	13.24	qfq	8,945,860	123,848,858	-4.85%
2024-01-05	14.25	14.46	14.13	14.22	13.92	qfq	9,182,140	131,271,842	-0.21%
2024-01-04	14.46	14.65	14.22	14.25	13.95	qfq	10,381,731	149,200,015	-2.53%
2024-01-03	14.74	14.94	14.46	14.62	14.31	qfq	12,660,960	185,553,767	-1.28%
2024-01-02	15.14	15.17	14.80	14.81	14.49	qfq	14,917,800	222,740,541	-2.69%
2023-12-29	15.05	15.34	14.86	15.22	14.89	qfq	18,653,200	281,838,837	-1.04%
2023-12-28	15.09	15.68	14.47	15.38	15.05	qfq	32,224,601	481,493,006	-3.15%
2023-12-27	17.93	18.26	15.29	15.88	15.54	qfq	36,843,434	629,386,879	-4.34%
2023-12-26	16.60	16.60	16.60	16.60	16.24	qfq	2,457,939	40,801,787	10.01%
2023-12-25	13.96	15.09	13.96	15.09	14.77	qfq	4,619,242	69,653,119	9.99%
2023-12-22	14.16	14.16	13.56	13.72	13.43	qfq	1,399,760	19,330,001	-1.51%
2023-12-21	13.89	14.03	13.65	13.93	13.63	qfq	1,389,026	19,277,422	-0.21%
2023-12-20	14.05	14.09	13.89	13.96	13.66	qfq	1,059,346	14,829,631	-0.92%
2023-12-19	13.98	14.15	13.87	14.09	13.79	qfq	1,270,520	17,800,491	0.64%
2023-12-18	13.99	14.24	13.82	14.00	13.70	qfq	1,634,820	23,030,919	0.21%
2023-12-15	14.15	14.15	13.89	13.97	13.67	qfq	1,032,920	14,459,772	-0.50%
2023-12-14	14.11	14.16	14.00	14.04	13.74	qfq	819,760	11,536,995	-0.28%
2023-12-13	14.21	14.30	14.03	14.08	13.78	qfq	1,092,338	15,482,663	-0.85%
2023-12-12	14.21	14.36	14.05	14.20	13.90	qfq	1,031,060	14,605,381	0.00%
2023-12-11	14.07	14.26	13.92	14.20	13.90	qfq	1,976,240	27,979,942	-0.21%
2023-12-08	14.39	14.42	14.20	14.23	13.93	qfq	1,542,900	22,043,410	-0.97%
2023-12-07	14.43	14.59	14.26	14.37	14.06	qfq	1,450,000	20,870,784	-0.69%
2023-12-06	14.28	14.58	14.25	14.47	14.16	qfq	1,714,220	24,745,625	1.40%
2023-12-05	14.30	14.41	14.22	14.27	13.96	qfq	1,953,960	28,042,129	0.14%
2023-12-04	14.41	14.49	14.23	14.25	13.95	qfq	1,404,680	20,115,300	-0.70%
2023-12-01	14.40	14.46	14.30	14.35	14.04	qfq	1,472,960	21,198,677	-0.35%
2023-11-30	14.33	14.41	14.22	14.40	14.09	qfq	1,549,140	22,188,858	0.35%
2023-11-29	14.51	14.56	14.30	14.35	14.04	qfq	1,069,400	15,391,801	-1.17%
2023-11-28	14.38	14.53	14.23	14.52	14.21	qfq	2,066,540	29,823,788	1.11%
2023-11-27	14.38	14.55	14.25	14.36	14.05	qfq	1,627,620	23,365,740	-0.42%
2023-11-24	14.38	14.65	14.32	14.42	14.11	qfq	2,019,440	29,166,447	0.56%
2023-11-23	14.19	14.40	14.16	14.34	14.03	qfq	1,290,740	18,465,061	0.84%
2023-11-22	14.16	14.34	14.06	14.22	13.92	qfq	1,650,920	23,469,858	0.28%
2023-11-21	14.30	14.38	14.13	14.18	13.88	qfq	1,371,400	19,509,916	-0.77%
2023-11-20	14.01	14.35	14.01	14.29	13.98	qfq	1,682,380	23,895,734	1.64%
2023-11-17	13.80	14.13	13.73	14.06	13.76	qfq	1,376,840	19,197,483	2.11%
2023-11-16	14.06	14.11	13.73	13.77	13.48	qfq	1,880,120	26,095,304	-1.29%
2023-11-15	14.04	14.07	13.89	13.95	13.65	qfq	1,422,100	19,850,475	-0.14%
2023-11-14	14.10	14.15	13.89	13.97	13.67	qfq	1,490,620	20,841,893	-0.92%
2023-11-13	14.11	14.14	13.90	14.10	13.80	qfq	1,549,520	21,713,357	0.14%
2023-11-10	14.03	14.12	13.86	14.08	13.78	qfq	1,239,220	17,401,804	0.64%
2023-11-09	14.09	14.20	13.98	13.99	13.69	qfq	1,555,500	21,887,811	-0.71%
2023-11-08	14.06	14.16	13.99	14.09	13.79	qfq	1,322,320	18,621,309	0.21%
2023-11-07	14.04	14.10	13.84	14.06	13.76	qfq	1,766,900	24,719,869	0.29%
2023-11-06	14.16	14.20	13.98	14.02	13.72	qfq	1,523,740	21,420,256	-0.14%
2023-11-03	14.01	14.13	13.92	14.04	13.74	qfq	1,242,300	17,484,649	-0.21%
2023-11-02	14.21	14.21	14.00	14.07	13.77	qfq	1,178,900	16,578,315	-0.99%
2023-11-01	14.10	14.24	13.98	14.21	13.91	qfq	1,978,980	27,959,085	1.57%
2023-10-31	14.23	14.39	13.80	13.99	13.69	qfq	3,322,500	46,743,301	-2.17%
2023-10-30	14.00	14.41	13.92	14.30	13.99	qfq	2,816,700	40,213,169	2.73%
2023-10-27	13.65	13.94	13.48	13.92	13.62	qfq	1,429,380	19,714,205	2.43%
2023-10-26	13.40	13.66	13.28	13.59	13.30	qfq	974,000	13,198,923	0.07%
2023-10-25	13.47	13.72	13.35	13.58	13.29	qfq	986,920	13,343,356	1.72%
2023-10-24	12.88	13.42	12.81	13.35	13.06	qfq	1,227,400	16,225,268	3.65%
2023-10-23	13.00	13.41	12.85	12.88	12.60	qfq	1,290,820	16,717,469	-2.42%
2023-10-20	13.30	13.45	13.14	13.20	12.92	qfq	905,540	12,007,992	-0.90%
2023-10-19	13.39	13.55	13.16	13.32	13.04	qfq	1,003,040	13,449,196	-0.52%
2023-10-18	13.70	13.82	13.38	13.39	13.10	qfq	1,068,280	14,431,999	-1.54%
2023-10-17	13.71	13.82	13.55	13.60	13.31	qfq	985,040	13,418,442	-1.59%
2023-10-16	14.01	14.01	13.73	13.82	13.52	qfq	1,478,240	20,460,430	-0.36%
2023-10-13	13.78	13.94	13.52	13.87	13.57	qfq	1,404,160	19,436,348	0.73%
2023-10-12	13.72	13.82	13.63	13.77	13.48	qfq	1,012,060	13,901,881	0.36%
2023-10-11	13.52	13.76	13.50	13.72	13.43	qfq	1,315,020	17,952,817	1.40%
2023-10-10	13.92	13.96	13.44	13.53	13.24	qfq	1,660,710	22,605,899	-1.81%
2023-10-09	13.98	13.99	13.68	13.78	13.49	qfq	1,812,840	24,954,648	-1.43%
2023-09-28	14.02	14.06	13.89	13.98	13.68	qfq	904,880	12,630,610	-0.36%
2023-09-27	13.90	14.08	13.78	14.03	13.73	qfq	1,188,560	16,601,273	1.30%
2023-09-26	14.03	14.04	13.84	13.85	13.55	qfq	883,063	12,274,106	-1.07%
2023-09-25	13.83	14.08	13.76	14.00	13.70	qfq	1,323,260	18,529,827	1.01%
2023-09-22	13.80	13.95	13.72	13.86	13.56	qfq	1,131,840	15,662,049	-0.29%
2023-09-21	13.91	14.03	13.78	13.90	13.60	qfq	1,552,200	21,544,554	-1.14%
2023-09-20	13.93	14.16	13.85	14.06	13.76	qfq	1,858,040	26,133,499	0.64%
2023-09-19	14.00	14.08	13.91	13.97	13.67	qfq	1,247,400	17,461,633	-0.07%
2023-09-18	13.87	14.01	13.68	13.98	13.68	qfq	1,170,660	16,308,201	0.79%
2023-09-15	13.79	13.96	13.64	13.87	13.57	qfq	1,123,680	15,562,491	1.69%
2023-09-14	13.82	13.83	13.55	13.64	13.35	qfq	1,125,280	15,354,424	-1.23%
2023-09-13	13.98	14.03	13.66	13.81	13.51	qfq	1,527,750	21,055,405	-0.86%
2023-09-12	13.83	14.01	13.83	13.93	13.63	qfq	817,680	11,399,416	0.22%
2023-09-11	13.78	14.08	13.72	13.90	13.60	qfq	1,566,600	21,819,743	0.80%
2023-09-08	13.63	13.88	13.56	13.79	13.49	qfq	1,431,160	19,698,630	1.85%
2023-09-07	13.80	14.05	13.49	13.54	13.25	qfq	1,815,720	24,808,360	-2.24%
2023-09-06	13.98	13.98	13.70	13.85	13.55	qfq	1,196,860	16,559,552	-0.36%
2023-09-05	14.00	14.12	13.83	13.90	13.60	qfq	1,036,200	14,441,946	-1.21%
2023-09-04	13.97	14.24	13.85	14.07	13.77	qfq	2,686,200	37,717,247	1.01%
2023-09-01	13.74	14.00	13.61	13.93	13.63	qfq	2,379,900	33,003,363	0.65%
2023-08-31	13.90	14.05	13.67	13.84	13.54	qfq	4,616,500	63,928,798	-0.86%
2023-08-30	13.82	14.13	13.76	13.96	13.66	qfq	2,479,180	34,703,714	1.45%
2023-08-29	13.34	13.79	13.28	13.76	13.47	qfq	1,959,980	26,606,600	2.92%
2023-08-28	14.00	14.03	13.35	13.37	13.08	qfq	2,885,920	39,187,763	-0.67%
2023-08-25	13.57	13.89	13.43	13.46	13.17	qfq	2,189,960	30,026,518	-1.32%
2023-08-24	13.35	13.82	13.13	13.64	13.35	qfq	2,367,760	32,057,555	2.33%
2023-08-23	13.18	13.45	12.98	13.33	13.04	qfq	1,448,332	19,301,208	1.14%
2023-08-22	13.40	13.40	12.90	13.18	12.90	qfq	1,770,150	23,182,074	-0.98%
2023-08-21	13.61	13.62	13.21	13.31	13.03	qfq	1,890,258	25,218,944	-2.28%
2023-08-18	14.01	14.18	13.51	13.62	13.33	qfq	2,796,160	38,377,032	-3.40%
2023-08-17	13.61	14.32	13.47	14.10	13.80	qfq	3,304,180	46,075,817	3.37%
2023-08-16	13.65	13.87	13.45	13.64	13.35	qfq	1,568,618	21,485,082	-0.51%
2023-08-15	13.37	13.95	13.24	13.71	13.42	qfq	3,323,740	45,451,852	1.71%
2023-08-14	13.20	13.56	12.95	13.48	13.19	qfq	3,107,600	41,329,820	2.12%
2023-08-11	13.39	13.42	13.16	13.20	12.92	qfq	1,293,220	17,159,210	-1.42%
2023-08-10	13.24	13.44	13.15	13.39	13.10	qfq	819,242	10,886,076	0.75%
2023-08-09	13.36	13.49	13.17	13.29	13.01	qfq	915,420	12,132,236	0.23%
2023-08-08	13.39	13.40	13.21	13.26	12.98	qfq	844,200	11,204,141	-1.04%
2023-08-07	13.68	13.70	13.34	13.40	13.11	qfq	1,124,520	15,096,210	-1.03%
2023-08-04	13.60	13.77	13.50	13.54	13.25	qfq	780,860	10,616,423	-0.29%
2023-08-03	13.53	13.68	13.41	13.58	13.29	qfq	909,960	12,322,342	-0.15%
2023-08-02	13.73	13.73	13.54	13.60	13.31	qfq	794,040	10,803,412	-1.02%
2023-08-01	13.80	13.87	13.72	13.74	13.45	qfq	590,438	8,142,093	-0.15%
2023-07-31	13.85	13.85	13.66	13.76	13.47	qfq	708,100	9,730,329	0.73%
2023-07-28	13.65	13.74	13.55	13.66	13.37	qfq	570,140	7,775,562	0.44%
2023-07-27	13.68	13.69	13.57	13.60	13.31	qfq	694,920	9,478,004	-0.22%
2023-07-26	13.65	13.68	13.54	13.63	13.34	qfq	603,220	8,211,044	-0.15%
2023-07-25	13.77	13.77	13.60	13.65	13.36	qfq	782,502	10,684,794	-0.07%
2023-07-24	13.70	13.79	13.58	13.66	13.37	qfq	708,440	9,675,849	-0.22%
2023-07-21	13.69	13.78	13.60	13.69	13.40	qfq	762,320	10,454,558	0.66%
2023-07-20	13.77	13.77	13.56	13.60	13.31	qfq	745,020	10,147,249	-0.87%
2023-07-19	13.67	13.74	13.61	13.72	13.43	qfq	832,760	11,405,242	0.88%
2023-07-18	13.48	13.67	13.47	13.60	13.31	qfq	747,687	10,153,578	0.89%
2023-07-17	13.33	13.50	13.21	13.48	13.19	qfq	935,407	12,534,502	0.52%