SECURITY DETAIL · RAW DATA

中马传动603767.SH

ASSECNYSTOCK

最近收盘价13.462026-07-17

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

最近交易日2026-07-17

成交量（股）5,533,900

成交额（元）76,056,379

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-05-08	2025-05-16	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-22	cash_dividend	0.2	—	—	—	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	14.13	14.34	13.31	13.46	13.46	qfq	5,533,900	76,056,379	-4.81%
2026-07-16	13.98	14.41	13.79	14.14	14.14	qfq	4,189,200	59,453,411	0.86%
2026-07-15	13.83	14.29	13.70	14.02	14.02	qfq	3,944,900	55,432,135	1.37%
2026-07-14	13.72	13.93	13.48	13.83	13.83	qfq	3,818,800	52,349,184	0.14%
2026-07-13	14.50	14.58	13.78	13.81	13.81	qfq	5,909,600	83,140,800	-6.44%
2026-07-10	14.18	15.19	14.18	14.76	14.76	qfq	8,338,513	123,512,361	3.07%
2026-07-09	14.51	14.65	13.92	14.32	14.32	qfq	5,097,100	72,506,233	-0.97%
2026-07-08	14.85	14.85	14.31	14.46	14.46	qfq	6,147,813	89,503,689	-2.63%
2026-07-07	15.73	15.96	14.81	14.85	14.85	qfq	8,781,200	134,068,154	-4.87%
2026-07-06	15.77	16.20	15.41	15.61	15.61	qfq	10,699,198	169,301,679	-1.20%
2026-07-03	14.89	16.26	14.85	15.80	15.80	qfq	14,206,800	223,472,899	6.54%
2026-07-02	14.78	15.66	14.72	14.83	14.83	qfq	7,212,800	108,858,890	0.75%
2026-07-01	14.18	15.15	14.15	14.72	14.72	qfq	6,714,600	98,770,444	3.52%
2026-06-30	14.11	14.37	13.90	14.22	14.22	qfq	5,155,570	73,078,587	1.21%
2026-06-29	14.17	14.48	13.78	14.05	14.05	qfq	5,998,730	84,044,769	-1.61%
2026-06-26	14.66	14.95	14.27	14.28	14.28	qfq	6,411,600	92,747,966	-3.58%
2026-06-25	15.33	15.44	14.70	14.81	14.81	qfq	7,252,970	108,489,727	-3.64%
2026-06-24	16.07	16.12	15.23	15.37	15.37	qfq	11,246,330	175,153,615	-3.15%
2026-06-23	15.33	16.86	15.10	15.87	15.87	qfq	16,365,000	265,025,034	3.52%
2026-06-22	15.63	15.64	14.85	15.33	15.33	qfq	7,170,500	108,755,345	-2.42%
2026-06-18	15.75	15.93	15.38	15.71	15.71	qfq	5,318,438	83,559,749	0.06%
2026-06-17	16.20	16.25	15.67	15.70	15.70	qfq	6,073,138	96,203,315	-3.86%
2026-06-16	16.20	16.50	15.87	16.33	16.33	qfq	5,514,300	89,467,863	0.99%
2026-06-15	15.83	16.28	15.83	16.17	16.17	qfq	4,786,500	77,238,099	1.57%
2026-06-12	16.22	16.30	15.83	15.92	15.92	qfq	6,171,000	99,018,360	0.38%
2026-06-11	16.00	16.26	15.74	15.86	15.86	qfq	6,467,380	103,007,224	-2.70%
2026-06-10	16.67	16.82	16.12	16.30	16.30	qfq	7,165,500	117,415,393	-3.95%
2026-06-09	17.48	17.48	16.72	16.97	16.97	qfq	8,195,100	139,251,672	-2.19%
2026-06-08	17.00	17.75	16.85	17.35	17.35	qfq	10,208,300	176,805,514	-1.59%
2026-06-05	16.90	18.07	16.09	17.63	17.63	qfq	16,741,700	286,687,713	4.38%
2026-06-04	16.75	17.36	16.71	16.89	16.89	qfq	8,850,000	150,627,598	-0.06%
2026-06-03	17.10	17.37	16.70	16.90	16.90	qfq	9,772,300	166,843,887	-1.57%
2026-06-02	18.00	18.40	17.04	17.17	17.17	qfq	11,322,440	198,182,839	-4.40%
2026-06-01	17.87	18.41	17.60	17.96	17.96	qfq	10,390,800	187,843,941	0.22%
2026-05-29	19.09	19.10	17.81	17.92	17.92	qfq	15,082,658	277,546,316	-6.57%
2026-05-28	20.55	20.57	19.16	19.18	19.18	qfq	20,640,140	403,297,723	-9.91%
2026-05-27	22.60	22.66	21.29	21.29	21.29	qfq	20,513,700	444,529,892	-9.98%
2026-05-26	22.50	23.95	22.40	23.65	23.65	qfq	24,618,938	578,682,386	3.28%
2026-05-25	24.00	24.50	22.47	22.90	22.90	qfq	29,270,631	684,813,576	-8.11%
2026-05-22	25.24	25.50	23.82	24.92	24.92	qfq	44,528,414	1,093,202,746	2.38%
2026-05-21	22.21	24.34	21.67	24.34	24.34	qfq	26,704,012	627,267,058	9.99%
2026-05-20	22.75	23.44	22.10	22.13	22.13	qfq	19,023,299	428,281,304	-3.87%
2026-05-19	22.20	23.26	21.85	23.02	23.02	qfq	26,409,619	599,810,902	1.59%
2026-05-18	22.00	23.80	21.50	22.66	22.66	qfq	37,020,056	836,986,146	4.71%
2026-05-15	19.51	21.64	19.50	21.64	21.64	qfq	14,615,802	308,446,968	10.02%
2026-05-14	19.62	20.08	19.19	19.67	19.67	qfq	8,492,310	166,848,433	0.36%
2026-05-13	19.83	19.83	19.45	19.60	19.60	qfq	6,292,780	123,270,519	-1.16%
2026-05-12	20.25	20.28	19.80	19.83	19.83	qfq	7,756,300	154,776,267	-2.46%
2026-05-11	20.61	20.63	20.18	20.33	20.33	qfq	10,439,500	211,934,572	-1.69%
2026-05-08	20.11	20.85	19.82	20.68	20.68	qfq	14,459,820	296,949,000	2.83%
2026-05-07	20.05	20.49	20.05	20.11	20.11	qfq	12,343,958	248,802,693	-1.18%
2026-05-06	19.58	20.84	19.34	20.35	20.35	qfq	17,713,387	355,359,369	4.84%
2026-04-30	19.24	19.69	19.15	19.41	19.41	qfq	7,881,409	153,395,619	0.88%
2026-04-29	19.10	19.47	18.72	19.24	19.24	qfq	11,030,140	210,026,467	-0.41%
2026-04-28	19.19	20.44	18.69	19.32	19.32	qfq	13,522,532	262,626,163	0.89%
2026-04-27	18.72	19.22	18.27	19.15	19.15	qfq	7,264,800	137,055,061	2.24%
2026-04-24	18.51	18.96	18.36	18.73	18.73	qfq	4,323,600	80,716,157	0.81%
2026-04-23	18.81	18.93	18.46	18.58	18.58	qfq	4,710,510	87,608,218	-1.90%
2026-04-22	18.60	19.08	18.48	18.94	18.94	qfq	4,215,700	79,248,010	1.66%
2026-04-21	18.87	18.88	18.47	18.63	18.63	qfq	2,864,000	53,399,319	-1.27%
2026-04-20	18.88	18.99	18.57	18.87	18.87	qfq	2,776,800	52,257,608	1.02%
2026-04-17	18.75	18.77	18.46	18.68	18.68	qfq	3,038,060	56,487,190	-0.37%
2026-04-16	18.65	18.82	18.50	18.75	18.75	qfq	2,887,100	53,928,661	1.35%
2026-04-15	18.64	18.77	18.46	18.50	18.50	qfq	1,959,700	36,465,178	-0.75%
2026-04-14	18.62	18.75	18.45	18.64	18.64	qfq	1,922,800	35,680,531	0.11%
2026-04-13	18.76	18.76	18.53	18.62	18.62	qfq	1,860,300	34,616,287	-0.75%
2026-04-10	18.80	18.91	18.58	18.76	18.76	qfq	2,079,700	39,125,758	1.35%
2026-04-09	18.58	18.79	18.43	18.51	18.51	qfq	2,017,500	37,433,917	-1.54%
2026-04-08	18.50	18.80	18.42	18.80	18.80	qfq	2,551,778	47,638,744	3.18%
2026-04-07	18.20	18.34	18.03	18.22	18.22	qfq	1,799,480	32,761,335	0.55%
2026-04-03	18.60	18.66	18.12	18.12	18.12	qfq	2,291,400	41,854,555	-2.53%
2026-04-02	18.57	18.92	18.53	18.59	18.59	qfq	2,592,740	48,475,314	-1.69%
2026-04-01	19.00	19.03	18.70	18.91	18.91	qfq	2,906,000	54,803,589	0.42%
2026-03-31	18.65	19.25	18.65	18.83	18.83	qfq	5,109,360	96,816,850	0.64%
2026-03-30	18.07	18.79	18.07	18.71	18.71	qfq	3,833,000	71,277,446	1.74%
2026-03-27	18.11	18.40	18.11	18.39	18.39	qfq	1,519,900	27,845,381	0.60%
2026-03-26	18.49	18.68	18.24	18.28	18.28	qfq	2,176,700	40,091,457	-1.19%
2026-03-25	18.17	18.51	18.15	18.50	18.50	qfq	2,650,403	48,785,308	1.82%
2026-03-24	17.94	18.19	17.71	18.17	18.17	qfq	4,159,720	74,633,845	3.06%
2026-03-23	18.07	18.42	17.54	17.63	17.63	qfq	4,719,300	84,695,588	-3.92%
2026-03-20	18.89	19.00	18.35	18.35	18.35	qfq	2,809,600	52,297,310	-2.55%
2026-03-19	19.00	19.13	18.75	18.83	18.83	qfq	2,647,800	50,110,105	-2.08%
2026-03-18	19.20	19.28	18.99	19.23	19.23	qfq	2,485,200	47,503,299	0.21%
2026-03-17	19.50	19.62	19.18	19.19	19.19	qfq	2,571,600	49,905,657	-1.18%
2026-03-16	19.29	19.43	19.22	19.42	19.42	qfq	2,055,600	39,739,577	0.67%
2026-03-13	19.32	19.64	19.26	19.29	19.29	qfq	2,027,400	39,447,570	-0.87%
2026-03-12	19.72	19.89	19.43	19.46	19.46	qfq	2,527,100	49,472,051	-1.77%
2026-03-11	20.01	20.07	19.76	19.81	19.81	qfq	2,230,300	44,311,721	-1.00%
2026-03-10	19.80	20.05	19.76	20.01	20.01	qfq	2,494,820	49,725,703	1.83%
2026-03-09	19.75	19.77	19.31	19.65	19.65	qfq	3,254,300	63,529,196	-1.26%
2026-03-06	19.74	19.95	19.68	19.90	19.90	qfq	2,179,400	43,320,776	0.81%
2026-03-05	19.78	19.90	19.61	19.74	19.74	qfq	2,480,700	49,044,382	1.08%
2026-03-04	19.43	19.79	19.20	19.53	19.53	qfq	2,793,550	54,519,457	-0.15%
2026-03-03	20.33	20.49	19.52	19.56	19.56	qfq	5,103,832	101,587,153	-3.98%
2026-03-02	20.78	21.01	20.31	20.37	20.37	qfq	5,613,693	115,102,616	-3.60%
2026-02-27	21.30	21.39	21.06	21.13	21.13	qfq	2,959,800	62,597,508	-0.66%
2026-02-26	21.55	21.56	21.20	21.27	21.27	qfq	3,229,600	68,814,476	-1.02%
2026-02-25	21.51	21.59	21.37	21.49	21.49	qfq	2,585,890	55,607,309	-0.09%
2026-02-24	21.75	21.78	21.44	21.51	21.51	qfq	2,877,810	61,947,294	-0.23%
2026-02-13	21.31	21.70	21.21	21.56	21.56	qfq	3,304,200	71,287,831	1.22%
2026-02-12	21.49	21.57	21.25	21.30	21.30	qfq	2,819,600	60,359,040	-0.70%
2026-02-11	21.44	21.60	21.44	21.45	21.45	qfq	2,288,800	49,193,106	-0.69%
2026-02-10	21.56	21.78	21.42	21.60	21.60	qfq	2,831,821	61,289,231	0.23%
2026-02-09	21.67	21.67	21.51	21.55	21.55	qfq	3,037,763	65,526,420	0.23%
2026-02-06	21.31	21.67	21.14	21.50	21.50	qfq	3,624,000	77,943,200	0.80%
2026-02-05	21.52	21.56	21.31	21.33	21.33	qfq	2,633,500	56,437,514	-0.84%
2026-02-04	21.46	21.69	21.34	21.51	21.51	qfq	3,308,600	71,152,470	0.28%
2026-02-03	21.09	21.45	21.05	21.45	21.45	qfq	3,798,500	80,895,758	2.09%
2026-02-02	21.45	21.54	20.99	21.01	21.01	qfq	3,796,500	80,764,205	-1.78%
2026-01-30	21.10	21.45	20.93	21.39	21.39	qfq	4,534,400	96,286,531	1.42%
2026-01-29	21.40	21.68	20.91	21.09	21.09	qfq	5,710,880	121,653,490	-1.54%
2026-01-28	21.90	22.07	21.40	21.42	21.42	qfq	6,092,600	131,626,596	-2.28%
2026-01-27	22.48	22.49	21.40	21.92	21.92	qfq	9,289,300	202,568,045	-3.05%
2026-01-26	23.60	24.13	22.33	22.61	22.61	qfq	15,245,288	351,262,020	-5.40%
2026-01-23	23.60	24.16	23.31	23.90	23.90	qfq	11,922,440	283,176,531	2.84%
2026-01-22	23.97	23.97	23.11	23.24	23.24	qfq	9,080,100	212,144,618	-2.39%
2026-01-21	23.60	24.03	22.92	23.81	23.81	qfq	8,329,540	196,849,780	-0.08%
2026-01-20	24.00	24.34	23.50	23.83	23.83	qfq	13,196,610	315,519,274	-3.37%
2026-01-19	24.55	25.00	24.20	24.66	24.66	qfq	11,942,060	294,428,021	1.52%
2026-01-16	23.56	24.38	23.56	24.29	24.29	qfq	11,845,709	285,115,376	3.10%
2026-01-15	23.90	24.14	23.36	23.56	23.56	qfq	7,739,600	183,325,763	-1.79%
2026-01-14	24.09	24.56	23.66	23.99	23.99	qfq	10,852,200	261,924,193	-0.70%
2026-01-13	24.69	25.08	24.12	24.16	24.16	qfq	12,027,900	295,507,904	-2.07%
2026-01-12	24.15	24.77	24.05	24.67	24.67	qfq	12,476,100	305,291,627	2.20%
2026-01-09	24.04	24.24	23.84	24.14	24.14	qfq	8,575,140	206,418,968	0.46%
2026-01-08	23.61	24.29	23.56	24.03	24.03	qfq	11,242,500	270,163,210	1.48%
2026-01-07	24.28	24.37	23.56	23.68	23.68	qfq	11,441,800	273,217,910	-2.51%
2026-01-06	23.58	24.75	23.53	24.29	24.29	qfq	15,368,220	373,633,196	2.92%
2026-01-05	23.83	23.92	23.45	23.60	23.60	qfq	11,501,040	271,403,662	-1.87%
2025-12-31	24.88	24.88	24.03	24.05	24.05	qfq	17,272,400	418,300,928	-3.72%
2025-12-30	23.65	25.27	23.59	24.98	24.98	qfq	21,851,660	536,264,821	4.87%
2025-12-29	23.45	23.98	23.39	23.82	23.82	qfq	7,251,690	172,646,725	1.15%
2025-12-26	23.90	23.95	23.43	23.55	23.55	qfq	6,885,900	162,861,886	-1.26%
2025-12-25	23.31	23.96	23.20	23.85	23.85	qfq	8,451,250	200,453,892	2.40%
2025-12-24	22.89	23.35	22.79	23.29	23.29	qfq	5,334,200	123,843,373	1.79%
2025-12-23	23.76	23.76	22.77	22.88	22.88	qfq	8,513,250	196,323,137	-3.74%
2025-12-22	23.51	23.90	23.48	23.77	23.77	qfq	6,512,850	154,682,622	1.89%
2025-12-19	22.95	23.57	22.88	23.33	23.33	qfq	6,855,060	160,240,197	2.10%
2025-12-18	22.98	23.45	22.81	22.85	22.85	qfq	5,941,756	137,534,938	-0.95%
2025-12-17	23.30	23.80	22.58	23.07	23.07	qfq	10,863,700	250,985,883	-2.37%
2025-12-16	23.40	23.93	23.25	23.63	23.63	qfq	10,684,700	252,100,818	1.29%
2025-12-15	23.21	23.75	22.98	23.33	23.33	qfq	5,128,680	119,589,124	0.52%
2025-12-12	23.51	23.58	23.06	23.21	23.21	qfq	3,770,540	87,997,378	-0.39%
2025-12-11	23.74	23.88	23.29	23.30	23.30	qfq	5,070,800	119,238,724	-2.67%
2025-12-10	23.77	24.10	23.42	23.94	23.94	qfq	7,046,479	167,723,282	1.23%
2025-12-09	23.61	23.91	23.54	23.65	23.65	qfq	4,598,100	109,094,448	-0.46%
2025-12-08	23.60	23.82	23.31	23.76	23.76	qfq	6,080,160	143,779,118	1.50%
2025-12-05	23.00	23.43	22.83	23.41	23.41	qfq	4,798,700	111,672,156	1.39%
2025-12-04	23.01	23.45	22.81	23.09	23.09	qfq	5,231,080	121,238,624	0.35%
2025-12-03	23.58	23.58	22.87	23.01	23.01	qfq	5,016,500	115,583,351	-1.33%
2025-12-02	24.02	24.20	23.20	23.32	23.32	qfq	6,775,540	159,315,677	-1.06%
2025-12-01	23.35	23.80	23.26	23.57	23.57	qfq	5,158,500	121,618,208	0.90%
2025-11-28	23.00	23.37	22.79	23.36	23.36	qfq	5,072,380	117,443,201	1.30%
2025-11-27	22.94	23.25	22.90	23.06	23.06	qfq	4,024,600	93,063,872	0.52%
2025-11-26	23.00	23.39	22.88	22.94	22.94	qfq	5,390,880	124,572,139	-0.61%
2025-11-25	22.86	23.24	22.86	23.08	23.08	qfq	4,712,700	108,852,295	0.96%
2025-11-24	22.31	22.96	22.16	22.86	22.86	qfq	6,218,800	140,642,485	2.60%
2025-11-21	22.70	22.98	22.08	22.28	22.28	qfq	7,347,300	165,236,247	-3.05%
2025-11-20	23.29	23.46	22.97	22.98	22.98	qfq	4,814,340	111,159,869	-1.16%
2025-11-19	23.58	23.66	23.06	23.25	23.25	qfq	5,164,100	120,307,245	-1.40%
2025-11-18	24.05	24.05	23.45	23.58	23.58	qfq	6,624,500	156,393,358	-2.16%
2025-11-17	24.11	24.16	23.75	24.10	24.10	qfq	5,733,486	137,322,215	0.79%
2025-11-14	24.20	24.49	23.91	23.91	23.91	qfq	7,632,116	184,378,841	-2.21%
2025-11-13	24.29	24.74	24.10	24.45	24.45	qfq	6,446,900	157,711,812	0.20%
2025-11-12	25.49	25.51	24.33	24.40	24.40	qfq	11,363,380	280,780,171	-4.91%
2025-11-11	25.33	25.80	25.11	25.66	25.66	qfq	11,550,610	294,876,088	1.42%
2025-11-10	25.38	25.55	25.11	25.30	25.30	qfq	9,527,926	241,047,347	-1.09%
2025-11-07	25.86	26.22	25.57	25.58	25.58	qfq	13,191,360	340,635,939	-1.69%
2025-11-06	27.87	27.87	26.00	26.02	26.02	qfq	23,074,320	608,422,564	-7.10%
2025-11-05	28.98	29.33	27.88	28.01	28.01	qfq	27,137,720	772,206,626	-6.23%
2025-11-04	27.55	30.55	27.21	29.87	29.87	qfq	36,486,350	1,048,942,300	5.96%
2025-11-03	27.50	29.03	26.70	28.19	28.19	qfq	26,592,560	741,086,766	4.56%
2025-10-31	25.80	27.10	25.63	26.96	26.96	qfq	21,233,840	568,570,146	4.33%
2025-10-30	25.64	26.40	25.50	25.84	25.84	qfq	12,453,140	323,729,146	0.00%
2025-10-29	26.00	26.43	25.71	25.84	25.84	qfq	11,635,400	302,720,801	0.74%
2025-10-28	25.20	25.80	25.20	25.65	25.65	qfq	6,924,000	177,112,854	0.75%
2025-10-27	25.65	25.90	25.31	25.46	25.46	qfq	6,511,560	166,418,008	0.43%
2025-10-24	25.10	25.69	25.10	25.35	25.35	qfq	7,603,500	193,637,427	0.80%
2025-10-23	25.41	25.52	24.66	25.15	25.15	qfq	9,141,940	228,349,755	-1.41%
2025-10-22	25.85	26.43	25.46	25.51	25.51	qfq	11,543,040	298,724,078	-1.47%
2025-10-21	25.42	25.94	24.75	25.89	25.89	qfq	13,401,220	340,877,989	2.37%
2025-10-20	25.00	25.87	25.00	25.29	25.29	qfq	15,710,319	398,499,088	3.82%
2025-10-17	26.99	26.99	24.35	24.36	24.36	qfq	17,571,858	443,536,522	-9.94%
2025-10-16	27.59	27.74	27.00	27.05	27.05	qfq	9,005,040	245,607,038	-2.73%
2025-10-15	27.83	28.18	27.28	27.81	27.81	qfq	10,030,727	276,784,427	-0.36%
2025-10-14	27.70	29.00	27.60	27.91	27.91	qfq	11,190,255	316,504,541	0.61%
2025-10-13	26.95	28.15	26.91	27.74	27.74	qfq	10,589,967	291,609,549	-2.84%
2025-10-10	27.86	29.00	27.61	28.55	28.55	qfq	15,837,793	452,434,788	2.66%
2025-10-09	27.20	28.10	26.96	27.81	27.81	qfq	10,535,212	290,555,159	2.51%
2025-09-30	27.45	27.51	27.11	27.13	27.13	qfq	9,099,556	248,369,646	-0.88%
2025-09-29	27.48	27.80	27.03	27.37	27.37	qfq	10,867,100	297,535,254	-0.47%
2025-09-26	27.49	28.55	27.49	27.50	27.50	qfq	14,637,470	409,596,699	-1.33%
2025-09-25	28.25	29.27	27.82	27.87	27.87	qfq	22,297,025	630,306,260	-5.62%
2025-09-24	32.01	32.15	29.53	29.53	29.53	qfq	32,218,079	969,206,016	-10.00%
2025-09-23	33.49	34.49	32.07	32.81	32.81	qfq	29,912,835	989,216,666	-4.95%
2025-09-22	32.04	35.00	31.82	34.52	34.52	qfq	38,303,636	1,283,231,558	6.48%
2025-09-19	29.98	33.50	29.70	32.42	32.42	qfq	42,246,480	1,335,796,312	5.84%
2025-09-18	29.48	31.80	29.40	30.63	30.63	qfq	33,610,560	1,034,705,807	2.82%
2025-09-17	30.36	30.58	29.76	29.79	29.79	qfq	19,019,125	572,717,824	-1.62%
2025-09-16	29.73	30.68	29.37	30.28	30.28	qfq	23,660,080	711,577,626	1.03%
2025-09-15	29.40	30.64	29.38	29.97	29.97	qfq	19,764,580	596,564,400	0.91%
2025-09-12	29.98	30.78	29.68	29.70	29.70	qfq	22,340,500	671,796,422	-1.46%
2025-09-11	30.16	30.88	29.63	30.14	30.14	qfq	28,289,340	853,530,089	-1.21%
2025-09-10	31.14	32.44	30.20	30.51	30.51	qfq	42,439,362	1,328,674,033	-2.99%
2025-09-09	29.00	31.45	28.41	31.45	31.45	qfq	43,539,008	1,327,225,395	10.00%
2025-09-08	28.10	29.10	27.78	28.59	28.59	qfq	16,067,567	460,250,043	1.45%
2025-09-05	26.96	28.45	26.81	28.18	28.18	qfq	20,468,620	566,754,521	4.49%
2025-09-04	28.40	28.77	26.39	26.97	26.97	qfq	25,833,580	710,822,884	-7.06%
2025-09-03	29.90	30.88	28.90	29.02	29.02	qfq	26,009,390	769,601,495	-4.29%
2025-09-02	29.20	30.94	28.25	30.32	30.32	qfq	38,401,737	1,135,664,529	3.66%
2025-09-01	28.88	29.65	28.77	29.25	29.25	qfq	27,938,566	814,409,348	1.28%
2025-08-29	31.10	31.40	28.77	28.88	28.88	qfq	39,412,150	1,186,114,426	-9.35%
2025-08-28	33.96	34.43	31.26	31.86	31.86	qfq	38,042,872	1,241,347,345	-6.21%
2025-08-27	38.78	40.62	33.97	33.97	33.97	qfq	56,055,796	2,100,278,915	-8.02%
2025-08-26	32.68	36.93	32.68	36.93	36.93	qfq	26,591,600	930,511,691	10.01%
2025-08-25	31.83	34.18	31.82	33.57	33.57	qfq	37,850,500	1,255,578,129	4.91%
2025-08-22	31.80	33.86	31.67	32.00	32.00	qfq	36,571,160	1,196,325,315	1.43%
2025-08-21	30.60	32.26	29.01	31.55	31.55	qfq	35,656,872	1,089,853,293	0.35%
2025-08-20	30.86	33.45	30.23	31.44	31.44	qfq	32,214,800	1,028,981,117	-1.01%
2025-08-19	31.15	33.98	30.80	31.76	31.76	qfq	46,359,459	1,509,259,299	0.06%
2025-08-18	31.50	32.21	30.58	31.74	31.74	qfq	37,816,759	1,183,827,433	-0.97%
2025-08-15	32.00	32.47	30.50	32.05	32.05	qfq	44,868,595	1,412,164,286	-1.84%
2025-08-14	34.08	34.97	31.60	32.65	32.65	qfq	51,144,879	1,708,571,809	-6.95%
2025-08-13	30.78	35.09	29.50	35.09	35.09	qfq	53,997,839	1,705,266,456	10.00%
2025-08-12	29.71	32.81	28.98	31.90	31.90	qfq	53,623,657	1,670,914,390	5.70%
2025-08-11	29.81	31.50	29.00	30.18	30.18	qfq	50,524,905	1,530,631,792	1.38%
2025-08-08	30.08	31.79	28.33	29.77	29.77	qfq	59,911,191	1,818,172,405	2.13%
2025-08-07	29.15	29.15	28.35	29.15	29.15	qfq	7,916,040	230,435,016	10.00%
2025-08-06	26.00	26.50	25.00	26.50	26.50	qfq	27,134,290	703,984,935	10.00%
2025-08-05	24.09	24.09	23.12	24.09	24.09	qfq	12,707,160	304,438,257	10.00%
2025-08-04	20.30	21.90	20.30	21.90	21.90	qfq	13,494,523	286,129,293	9.99%
2025-08-01	18.11	19.91	17.61	19.91	19.91	qfq	33,256,796	641,366,853	10.00%
2025-07-31	18.94	19.24	17.90	18.10	18.10	qfq	32,947,297	610,867,507	-5.63%
2025-07-30	17.45	19.18	17.25	19.18	19.18	qfq	32,201,140	591,336,270	9.98%
2025-07-29	17.50	17.70	17.29	17.44	17.44	qfq	7,313,080	127,465,741	-0.91%
2025-07-28	17.55	17.88	17.37	17.60	17.60	qfq	11,445,260	201,531,302	0.51%
2025-07-25	17.17	17.60	17.05	17.51	17.51	qfq	11,925,900	206,399,903	1.63%
2025-07-24	17.17	17.40	17.15	17.23	17.23	qfq	8,089,380	139,651,446	0.29%
2025-07-23	17.51	17.53	17.15	17.18	17.18	qfq	11,288,400	195,234,562	-1.49%
2025-07-22	18.21	18.29	17.35	17.44	17.44	qfq	21,947,100	387,791,331	-4.12%
2025-07-21	18.63	19.39	18.15	18.19	18.19	qfq	19,832,500	368,416,816	-2.15%
2025-07-18	18.48	18.88	18.41	18.59	18.59	qfq	14,486,300	269,472,955	-0.27%
2025-07-17	17.80	19.35	17.68	18.64	18.64	qfq	25,312,100	468,501,973	3.10%
2025-07-16	18.52	18.99	18.08	18.08	18.08	qfq	22,924,000	422,032,845	-2.38%
2025-07-15	18.28	19.01	18.02	18.52	18.52	qfq	33,790,620	621,633,141	-1.75%
2025-07-14	17.06	18.85	16.73	18.85	18.85	qfq	45,051,180	828,727,400	9.98%
2025-07-11	17.22	17.88	17.06	17.14	17.14	qfq	19,142,398	333,034,195	-1.78%
2025-07-10	16.80	18.02	16.50	17.45	17.45	qfq	26,773,141	457,107,486	-0.06%
2025-07-09	17.99	18.35	16.91	17.46	17.46	qfq	37,447,461	662,320,902	4.68%
2025-07-08	16.61	17.10	16.40	16.68	16.68	qfq	13,404,400	223,874,314	0.30%
2025-07-07	16.26	16.75	16.15	16.63	16.63	qfq	9,706,660	160,562,085	1.71%
2025-07-04	16.51	16.60	16.22	16.35	16.35	qfq	9,447,400	154,411,988	-1.15%
2025-07-03	16.03	16.83	15.99	16.54	16.54	qfq	18,619,400	307,737,412	2.92%
2025-07-02	16.29	16.55	15.98	16.07	16.07	qfq	10,594,100	171,572,843	0.44%
2025-07-01	16.15	16.48	15.90	16.00	16.00	qfq	13,518,920	217,772,626	-2.14%
2025-06-30	16.00	16.58	16.00	16.35	16.35	qfq	14,698,600	239,542,275	-0.61%
2025-06-27	15.88	16.84	15.81	16.45	16.45	qfq	20,727,840	336,814,718	3.98%
2025-06-26	15.80	16.18	15.70	15.82	15.82	qfq	13,277,880	211,793,235	-0.13%
2025-06-25	15.50	16.24	15.40	15.84	15.84	qfq	14,684,360	232,083,821	1.80%
2025-06-24	15.24	15.78	15.20	15.56	15.56	qfq	15,058,180	233,343,106	3.66%
2025-06-23	14.40	15.09	14.35	15.01	15.01	qfq	9,381,133	139,294,333	2.88%
2025-06-20	14.50	14.78	14.31	14.59	14.59	qfq	7,176,820	104,342,803	-0.21%
2025-06-19	14.79	15.12	14.60	14.62	14.62	qfq	10,172,500	151,484,727	-1.42%
2025-06-18	14.90	14.94	14.60	14.83	14.83	qfq	8,159,220	120,346,286	-1.07%
2025-06-17	15.18	15.24	14.83	14.99	14.99	qfq	8,785,160	131,904,638	-1.19%
2025-06-16	15.00	15.31	15.00	15.17	15.17	qfq	6,896,400	104,776,796	-0.65%
2025-06-13	16.10	16.10	15.25	15.27	15.27	qfq	15,342,460	239,049,386	-5.74%
2025-06-12	16.16	16.52	16.02	16.20	16.20	qfq	11,094,740	179,777,497	-1.46%
2025-06-11	16.78	16.92	16.38	16.44	16.44	qfq	13,887,040	230,470,944	0.18%
2025-06-10	17.21	17.21	16.01	16.41	16.41	qfq	20,750,600	343,633,543	-4.59%
2025-06-09	17.04	17.57	16.92	17.20	17.20	qfq	14,277,600	245,827,563	0.58%
2025-06-06	17.50	17.50	16.90	17.10	17.10	qfq	16,774,400	286,940,327	-2.68%
2025-06-05	16.87	17.70	16.54	17.57	17.57	qfq	28,727,400	494,726,860	4.09%
2025-06-04	16.85	17.20	16.65	16.88	16.88	qfq	16,012,060	270,388,002	-0.41%
2025-06-03	16.51	17.09	16.51	16.95	16.95	qfq	20,057,419	338,167,095	0.59%
2025-05-30	17.30	17.49	16.71	16.85	16.85	qfq	24,961,000	424,335,850	-3.44%
2025-05-29	17.12	17.65	16.99	17.45	17.45	qfq	38,773,901	669,817,199	1.04%
2025-05-28	16.92	17.95	16.73	17.27	17.27	qfq	52,422,241	901,797,764	3.35%
2025-05-27	15.19	16.71	14.92	16.71	16.71	qfq	36,858,807	605,910,806	10.01%
2025-05-26	15.29	15.32	14.90	15.19	15.19	qfq	14,560,500	219,587,632	-0.07%
2025-05-23	15.43	16.45	15.20	15.20	15.20	qfq	20,397,600	320,967,473	-1.68%
2025-05-22	15.85	16.17	15.43	15.46	15.46	qfq	13,268,140	209,020,479	-3.01%
2025-05-21	16.10	16.26	15.87	15.94	15.94	qfq	15,066,640	241,260,424	-1.73%
2025-05-20	15.93	16.58	15.58	16.22	16.22	qfq	29,420,799	477,837,117	1.50%
2025-05-19	15.45	16.27	14.95	15.98	15.98	qfq	23,118,420	363,091,779	3.63%
2025-05-16	15.28	15.65	15.16	15.42	15.42	qfq	12,455,080	192,948,967	-0.06%
2025-05-15	15.66	15.72	15.20	15.43	15.23	qfq	10,171,840	156,888,797	-1.59%
2025-05-14	15.63	15.95	15.57	15.68	15.48	qfq	13,540,100	213,169,203	0.38%
2025-05-13	16.10	16.11	15.59	15.62	15.42	qfq	12,481,300	196,839,721	-2.31%
2025-05-12	15.83	16.47	15.80	15.99	15.78	qfq	21,290,900	341,265,674	2.70%
2025-05-09	15.66	15.86	15.27	15.57	15.37	qfq	15,906,000	246,911,980	-1.39%
2025-05-08	15.76	16.08	15.67	15.79	15.59	qfq	16,139,598	256,124,541	0.06%
2025-05-07	16.10	16.25	15.55	15.78	15.58	qfq	28,483,487	451,754,071	-0.88%
2025-05-06	15.30	15.99	15.19	15.92	15.71	qfq	29,850,664	464,457,620	4.67%
2025-04-30	14.60	15.46	14.50	15.21	15.01	qfq	25,510,040	383,573,345	4.18%
2025-04-29	14.27	14.85	14.15	14.60	14.41	qfq	18,582,700	271,168,712	2.96%
2025-04-28	14.67	14.70	14.16	14.18	14.00	qfq	11,955,586	171,749,016	-3.80%
2025-04-25	14.73	14.96	14.48	14.74	14.55	qfq	19,124,499	281,412,217	0.07%
2025-04-24	15.11	15.36	14.67	14.73	14.54	qfq	33,553,101	504,245,574	-2.51%
2025-04-23	13.95	15.11	13.86	15.11	14.91	qfq	24,449,820	359,205,520	9.97%
2025-04-22	14.08	14.20	13.69	13.74	13.56	qfq	8,998,640	124,372,323	-1.29%
2025-04-21	13.35	14.08	13.25	13.92	13.74	qfq	13,964,060	191,714,388	4.27%
2025-04-18	13.54	13.65	13.29	13.35	13.18	qfq	10,011,000	134,357,581	-1.33%
2025-04-17	13.55	13.96	13.52	13.53	13.35	qfq	14,705,668	201,530,059	-2.17%
2025-04-16	13.80	14.21	13.41	13.83	13.65	qfq	18,506,568	254,839,203	-0.43%
2025-04-15	14.10	14.26	13.60	13.89	13.71	qfq	16,799,907	233,475,671	-0.14%
2025-04-14	13.90	14.30	13.79	13.91	13.73	qfq	18,685,620	261,437,116	1.61%
2025-04-11	13.54	13.99	13.33	13.69	13.51	qfq	20,925,060	287,065,423	1.11%
2025-04-10	13.35	14.10	13.12	13.54	13.36	qfq	28,498,635	389,224,045	3.44%
2025-04-09	11.56	13.09	11.01	13.09	12.92	qfq	21,972,748	266,274,943	10.00%
2025-04-08	12.88	13.12	11.84	11.90	11.75	qfq	24,172,460	296,432,557	-9.51%
2025-04-07	13.51	13.94	13.15	13.15	12.98	qfq	9,780,300	130,315,030	-9.99%
2025-04-03	14.79	15.57	14.60	14.61	14.42	qfq	18,491,301	276,458,307	-2.86%
2025-04-02	14.68	15.30	14.50	15.04	14.85	qfq	22,832,000	341,568,873	3.01%
2025-04-01	15.13	15.18	14.54	14.60	14.41	qfq	15,780,360	233,202,245	-2.67%
2025-03-31	15.13	15.13	14.47	15.00	14.81	qfq	20,605,040	303,827,876	-0.86%
2025-03-28	15.99	16.55	15.09	15.13	14.93	qfq	29,899,580	465,298,548	-7.23%
2025-03-27	16.09	17.28	15.69	16.31	16.10	qfq	34,941,682	577,917,778	0.06%
2025-03-26	15.80	17.28	15.80	16.30	16.09	qfq	33,138,582	548,069,600	-2.57%
2025-03-25	18.39	19.49	16.72	16.73	16.51	qfq	41,156,102	740,781,396	-9.96%
2025-03-24	19.18	19.91	18.39	18.58	18.34	qfq	44,175,283	827,678,557	-9.06%
2025-03-21	19.98	20.43	19.11	20.43	20.17	qfq	65,279,722	1,301,152,153	10.02%
2025-03-20	16.77	18.57	16.67	18.57	18.33	qfq	16,810,560	302,176,925	10.01%
2025-03-19	16.00	17.51	15.87	16.88	16.66	qfq	43,466,570	727,038,961	4.20%
2025-03-18	15.68	16.42	15.30	16.20	15.99	qfq	39,533,550	625,358,719	3.32%
2025-03-17	16.34	16.59	15.59	15.68	15.48	qfq	48,828,000	783,325,795	-0.19%
2025-03-14	14.06	15.71	13.55	15.71	15.51	qfq	27,313,890	410,725,493	10.01%
2025-03-13	15.08	15.48	14.03	14.28	14.09	qfq	20,905,400	304,925,945	-6.42%
2025-03-12	15.40	15.59	15.18	15.26	15.06	qfq	21,340,046	327,711,858	-1.55%
2025-03-11	14.66	15.99	14.59	15.50	15.30	qfq	26,022,990	398,669,610	3.26%
2025-03-10	14.68	15.24	14.45	15.01	14.82	qfq	23,306,820	345,236,390	2.39%
2025-03-07	14.60	15.09	14.44	14.66	14.47	qfq	19,462,760	285,949,390	-0.61%
2025-03-06	14.74	15.40	14.62	14.75	14.56	qfq	31,850,576	475,130,378	-0.87%
2025-03-05	13.95	15.55	13.95	14.88	14.69	qfq	31,581,800	462,549,604	3.98%
2025-03-04	13.59	14.85	13.42	14.31	14.12	qfq	27,088,996	388,998,420	3.70%
2025-03-03	13.80	14.29	13.47	13.80	13.62	qfq	21,498,500	296,945,156	-0.93%
2025-02-28	13.83	14.31	13.28	13.93	13.75	qfq	29,407,019	406,705,907	0.22%
2025-02-27	14.45	14.66	13.61	13.90	13.72	qfq	32,123,260	451,307,174	-3.47%
2025-02-26	13.14	14.40	13.10	14.40	14.21	qfq	27,057,760	375,447,606	10.01%
2025-02-25	12.87	13.20	12.77	13.09	12.92	qfq	11,012,100	143,996,649	0.77%
2025-02-24	13.27	13.36	12.93	12.99	12.82	qfq	13,479,466	176,788,742	-1.52%
2025-02-21	12.96	13.46	12.91	13.19	13.02	qfq	17,847,640	234,683,795	1.15%
2025-02-20	13.10	13.21	12.88	13.04	12.87	qfq	18,537,349	242,373,362	-2.76%
2025-02-19	12.48	13.76	12.41	13.41	13.24	qfq	35,204,130	460,596,934	4.20%
2025-02-18	11.98	13.23	11.92	12.87	12.70	qfq	29,015,010	375,203,706	6.98%
2025-02-17	11.87	12.04	11.87	12.03	11.87	qfq	3,889,590	46,505,424	1.09%
2025-02-14	11.98	12.15	11.84	11.90	11.75	qfq	4,331,300	51,946,721	-0.83%
2025-02-13	12.25	12.42	11.98	12.00	11.84	qfq	5,583,840	67,941,741	-2.36%
2025-02-12	12.10	12.35	11.98	12.29	12.13	qfq	7,921,600	96,627,530	2.08%
2025-02-11	12.12	12.14	11.95	12.04	11.88	qfq	3,617,040	43,497,347	-0.58%
2025-02-10	11.95	12.13	11.90	12.11	11.95	qfq	5,062,800	60,904,342	0.25%
2025-02-07	12.13	12.21	11.93	12.08	11.92	qfq	6,097,860	73,720,844	-0.33%
2025-02-06	11.71	12.14	11.61	12.12	11.96	qfq	5,346,890	64,030,218	3.41%
2025-02-05	11.49	11.75	11.49	11.72	11.57	qfq	2,937,090	34,215,189	2.00%
2025-01-27	11.76	11.88	11.43	11.49	11.34	qfq	3,684,800	42,614,353	-2.21%
2025-01-24	11.54	11.77	11.40	11.75	11.60	qfq	4,520,200	52,590,593	2.17%
2025-01-23	11.69	11.81	11.35	11.50	11.35	qfq	5,413,900	63,228,605	-0.86%
2025-01-22	11.67	11.85	11.54	11.60	11.45	qfq	3,461,200	40,527,113	-1.44%
2025-01-21	11.84	11.97	11.61	11.77	11.62	qfq	3,340,100	39,331,505	0.68%
2025-01-20	11.73	11.84	11.58	11.69	11.54	qfq	3,843,500	44,962,644	0.52%
2025-01-17	11.53	12.35	11.50	11.63	11.48	qfq	6,115,800	72,440,910	0.43%
2025-01-16	11.69	11.98	11.50	11.58	11.43	qfq	4,206,700	49,132,856	-0.43%
2025-01-15	11.66	11.78	11.54	11.63	11.48	qfq	4,397,200	51,198,689	-0.26%
2025-01-14	11.03	11.67	11.03	11.66	11.51	qfq	6,957,910	79,627,679	5.71%
2025-01-13	10.67	11.20	10.56	11.03	10.89	qfq	5,173,500	56,590,289	1.85%
2025-01-10	11.16	11.36	10.81	10.83	10.69	qfq	5,835,960	64,957,440	-2.87%
2025-01-09	10.87	11.38	10.74	11.15	11.01	qfq	7,670,520	85,198,895	2.48%
2025-01-08	10.67	10.97	10.34	10.88	10.74	qfq	5,159,600	55,103,474	1.02%
2025-01-07	10.66	10.77	10.46	10.77	10.63	qfq	4,089,300	43,400,729	2.87%
2025-01-06	10.52	10.68	10.18	10.47	10.33	qfq	3,985,500	41,742,158	-1.13%
2025-01-03	11.41	11.49	10.57	10.59	10.45	qfq	7,649,800	83,472,687	-7.02%
2025-01-02	11.73	11.93	11.24	11.39	11.24	qfq	6,885,300	79,410,284	-3.31%
2024-12-31	12.30	12.38	11.74	11.78	11.63	qfq	6,913,670	82,675,364	-4.31%
2024-12-30	12.80	12.93	12.28	12.31	12.15	qfq	8,021,136	100,143,242	-4.35%
2024-12-27	13.03	13.25	12.81	12.87	12.70	qfq	11,161,970	144,782,908	0.16%
2024-12-26	12.59	12.98	12.37	12.85	12.68	qfq	13,469,169	171,965,150	0.47%
2024-12-25	12.90	13.10	12.50	12.79	12.62	qfq	20,983,035	268,654,144	1.27%
2024-12-24	11.66	12.63	11.59	12.63	12.47	qfq	7,803,076	97,455,133	10.02%
2024-12-23	12.35	12.38	11.47	11.48	11.33	qfq	7,068,600	83,409,946	-7.04%
2024-12-20	12.10	12.52	12.10	12.35	12.19	qfq	5,363,186	66,107,367	1.65%
2024-12-19	12.06	12.24	12.00	12.15	11.99	qfq	4,040,250	48,991,598	-0.41%
2024-12-18	12.25	12.38	12.03	12.20	12.04	qfq	4,177,629	51,035,958	-0.16%
2024-12-17	12.68	12.85	12.21	12.22	12.06	qfq	5,171,019	64,219,597	-4.38%
2024-12-16	12.86	12.95	12.68	12.78	12.61	qfq	4,766,599	60,966,622	-0.62%
2024-12-13	13.26	13.26	12.86	12.86	12.69	qfq	8,246,476	107,306,068	-3.02%
2024-12-12	13.40	13.52	13.13	13.26	13.09	qfq	7,533,320	99,921,536	-1.92%
2024-12-11	13.54	13.54	13.26	13.52	13.34	qfq	8,237,800	110,293,264	-0.37%
2024-12-10	13.80	13.84	13.52	13.57	13.39	qfq	14,595,716	199,746,548	0.89%
2024-12-09	13.48	13.67	13.33	13.45	13.28	qfq	9,908,760	133,327,258	-1.54%
2024-12-06	13.77	13.97	13.45	13.66	13.48	qfq	16,459,820	225,519,048	0.74%
2024-12-05	13.78	13.85	13.35	13.56	13.38	qfq	12,583,436	170,305,999	0.44%
2024-12-04	13.32	13.79	13.23	13.50	13.33	qfq	15,530,736	210,281,894	1.43%
2024-12-03	13.56	13.56	13.10	13.31	13.14	qfq	12,801,700	170,978,055	-1.84%
2024-12-02	12.67	13.90	12.61	13.56	13.38	qfq	22,004,576	293,526,378	7.28%
2024-11-29	12.17	12.81	12.07	12.64	12.48	qfq	9,524,420	118,901,306	3.69%
2024-11-28	12.35	12.35	12.16	12.19	12.03	qfq	4,078,920	49,873,188	-1.30%
2024-11-27	12.05	12.35	11.79	12.35	12.19	qfq	5,140,999	61,858,603	1.23%
2024-11-26	12.40	12.58	12.18	12.20	12.04	qfq	5,793,240	71,443,643	-2.40%
2024-11-25	12.16	12.58	12.14	12.50	12.34	qfq	6,127,280	75,756,809	2.04%
2024-11-22	12.86	13.03	12.23	12.25	12.09	qfq	7,579,085	95,888,834	-4.52%
2024-11-21	12.84	13.20	12.74	12.83	12.66	qfq	7,449,820	96,389,559	-1.23%
2024-11-20	12.45	13.10	12.32	12.99	12.82	qfq	9,765,420	125,007,332	4.09%
2024-11-19	12.07	12.48	12.03	12.48	12.32	qfq	6,429,218	78,897,901	3.40%
2024-11-18	12.59	12.70	11.89	12.07	11.91	qfq	8,026,340	97,812,148	-4.28%
2024-11-15	13.00	13.20	12.60	12.61	12.45	qfq	6,962,280	89,694,119	-2.55%
2024-11-14	13.64	13.64	12.90	12.94	12.77	qfq	6,583,103	87,396,458	-4.36%
2024-11-13	13.55	13.80	13.20	13.53	13.35	qfq	8,264,250	111,257,938	-0.15%
2024-11-12	14.20	14.20	13.41	13.55	13.37	qfq	13,203,016	181,755,056	-3.97%
2024-11-11	13.59	14.13	13.32	14.11	13.93	qfq	19,797,212	274,862,887	2.10%
2024-11-08	13.40	14.47	13.11	13.82	13.64	qfq	25,499,337	351,103,092	3.91%
2024-11-07	13.33	13.42	13.01	13.30	13.13	qfq	17,487,357	230,674,097	-2.06%
2024-11-06	13.65	14.13	13.50	13.58	13.40	qfq	26,483,056	365,093,579	-4.30%
2024-11-05	13.35	14.81	12.79	14.19	14.01	qfq	43,370,973	584,473,159	5.42%
2024-11-04	12.62	13.46	12.62	13.46	13.29	qfq	32,272,209	425,316,433	9.97%
2024-11-01	11.80	12.74	11.66	12.24	12.08	qfq	23,753,740	289,091,060	3.73%
2024-10-31	11.55	11.88	11.48	11.80	11.65	qfq	10,380,380	121,961,864	1.81%
2024-10-30	11.35	11.76	11.28	11.59	11.44	qfq	9,234,640	106,389,735	1.31%
2024-10-29	11.75	11.84	11.41	11.44	11.29	qfq	7,901,980	91,741,699	-2.56%
2024-10-28	11.50	11.74	11.47	11.74	11.59	qfq	6,959,700	80,915,398	1.65%
2024-10-25	11.35	11.55	11.33	11.55	11.40	qfq	6,785,500	77,980,291	1.76%
2024-10-24	11.45	11.63	11.34	11.35	11.20	qfq	6,657,300	76,240,107	-1.73%
2024-10-23	11.69	11.76	11.43	11.55	11.40	qfq	9,562,100	110,942,295	-1.45%
2024-10-22	11.25	12.11	11.15	11.72	11.57	qfq	15,732,119	182,495,601	4.18%
2024-10-21	11.20	11.31	11.12	11.25	11.10	qfq	7,909,080	88,619,127	0.54%
2024-10-18	10.90	11.28	10.89	11.19	11.04	qfq	7,997,340	89,023,956	2.38%
2024-10-17	11.06	11.17	10.90	10.93	10.79	qfq	4,847,140	53,606,418	-1.26%
2024-10-16	11.12	11.23	11.00	11.07	10.93	qfq	5,669,900	62,884,645	-1.86%
2024-10-15	11.49	11.49	11.20	11.28	11.13	qfq	8,100,056	91,624,148	-2.17%
2024-10-14	11.11	11.54	11.05	11.53	11.38	qfq	13,074,270	147,527,060	-0.77%
2024-10-11	11.20	12.30	10.71	11.62	11.47	qfq	18,236,300	213,170,119	3.94%
2024-10-10	11.06	11.48	10.98	11.18	11.04	qfq	7,424,660	83,288,079	0.18%
2024-10-09	12.22	12.22	11.16	11.16	11.02	qfq	10,516,459	121,216,944	-10.00%
2024-10-08	13.03	13.10	11.70	12.40	12.24	qfq	19,156,246	238,785,891	4.11%
2024-09-30	11.35	11.98	11.00	11.91	11.76	qfq	16,220,620	187,558,468	8.27%
2024-09-27	10.68	11.00	10.60	11.00	10.86	qfq	6,078,440	65,837,888	4.07%
2024-09-26	10.14	10.57	10.12	10.57	10.43	qfq	6,098,000	63,580,853	3.32%
2024-09-25	10.20	10.44	10.18	10.23	10.10	qfq	4,675,700	48,209,624	0.69%
2024-09-24	9.90	10.16	9.80	10.16	10.03	qfq	4,310,300	43,147,230	3.04%
2024-09-23	9.83	9.87	9.72	9.86	9.73	qfq	1,864,300	18,292,443	0.41%
2024-09-20	9.87	9.90	9.77	9.82	9.69	qfq	1,703,000	16,725,580	-0.61%
2024-09-19	9.66	9.93	9.66	9.88	9.75	qfq	3,070,300	30,121,112	2.28%
2024-09-18	9.66	9.74	9.47	9.66	9.53	qfq	1,897,200	18,198,423	0.00%
2024-09-13	9.90	9.93	9.66	9.66	9.53	qfq	2,631,900	25,640,919	-2.13%
2024-09-12	9.98	10.16	9.86	9.87	9.74	qfq	2,745,900	27,530,776	-1.79%
2024-09-11	10.13	10.19	9.98	10.05	9.92	qfq	1,758,541	17,697,345	-0.40%
2024-09-10	10.10	10.15	9.86	10.09	9.96	qfq	2,379,120	23,818,298	0.30%
2024-09-09	9.99	10.10	9.83	10.06	9.93	qfq	2,104,400	21,082,723	0.30%
2024-09-06	10.30	10.30	10.02	10.03	9.90	qfq	2,801,241	28,395,291	-2.62%
2024-09-05	10.25	10.38	10.25	10.30	10.17	qfq	2,194,400	22,648,709	0.00%
2024-09-04	10.22	10.37	10.18	10.30	10.17	qfq	2,940,840	30,258,517	0.68%
2024-09-03	10.10	10.30	10.08	10.23	10.10	qfq	2,503,800	25,585,568	1.09%
2024-09-02	10.25	10.35	10.11	10.12	9.99	qfq	2,949,700	30,206,983	-1.65%
2024-08-30	10.13	10.43	10.08	10.29	10.16	qfq	4,260,800	43,956,751	1.18%
2024-08-29	9.91	10.19	9.91	10.17	10.04	qfq	3,409,200	34,430,880	1.70%
2024-08-28	9.78	10.12	9.78	10.00	9.87	qfq	3,184,400	31,822,268	1.11%
2024-08-27	9.95	10.17	9.85	9.89	9.76	qfq	2,740,320	27,319,254	-1.20%
2024-08-26	9.91	10.05	9.85	10.01	9.88	qfq	2,497,700	24,917,971	1.42%
2024-08-23	9.92	9.95	9.71	9.87	9.74	qfq	2,470,500	24,295,004	0.10%
2024-08-22	10.23	10.36	9.85	9.86	9.73	qfq	4,132,100	41,477,203	-3.62%
2024-08-21	10.03	10.49	10.01	10.23	10.10	qfq	4,673,380	47,930,918	1.29%
2024-08-20	10.15	10.24	9.95	10.10	9.97	qfq	3,475,600	34,883,537	-1.08%
2024-08-19	10.42	10.47	10.20	10.21	10.08	qfq	3,614,700	37,240,347	-2.02%
2024-08-16	10.47	10.52	10.39	10.42	10.28	qfq	2,572,000	26,893,846	-0.10%
2024-08-15	10.31	10.50	10.19	10.43	10.29	qfq	3,420,400	35,568,891	1.16%
2024-08-14	10.39	10.41	10.26	10.31	10.18	qfq	2,341,000	24,204,071	-0.19%
2024-08-13	10.30	10.40	10.16	10.33	10.20	qfq	2,057,240	21,124,066	0.19%
2024-08-12	10.57	10.61	10.26	10.31	10.18	qfq	2,714,700	28,068,328	-2.27%
2024-08-09	10.69	10.83	10.54	10.55	10.41	qfq	2,671,000	28,463,064	-1.40%
2024-08-08	10.77	10.85	10.56	10.70	10.56	qfq	3,545,320	37,835,629	-1.38%
2024-08-07	10.86	11.01	10.84	10.85	10.71	qfq	2,543,000	27,713,263	-0.09%
2024-08-06	10.86	10.99	10.72	10.86	10.72	qfq	3,390,200	36,665,301	0.93%
2024-08-05	11.01	11.20	10.75	10.76	10.62	qfq	4,895,200	53,676,704	-3.41%
2024-08-02	11.39	11.39	11.13	11.14	11.00	qfq	5,397,456	60,823,655	-2.54%
2024-08-01	11.20	11.66	11.19	11.43	11.28	qfq	9,448,356	107,895,461	1.24%
2024-07-31	10.75	11.38	10.73	11.29	11.14	qfq	8,325,000	93,018,565	4.93%
2024-07-30	10.94	10.95	10.68	10.76	10.62	qfq	4,122,800	44,404,842	-0.92%
2024-07-29	10.80	10.94	10.71	10.86	10.72	qfq	3,024,400	32,823,521	0.09%
2024-07-26	10.70	10.86	10.61	10.85	10.71	qfq	4,532,720	48,834,991	2.94%
2024-07-25	10.55	10.71	10.41	10.54	10.40	qfq	3,250,640	34,312,667	-1.31%
2024-07-24	11.05	11.16	10.59	10.68	10.54	qfq	5,710,220	61,741,374	-4.39%
2024-07-23	11.40	11.46	11.16	11.17	11.03	qfq	4,593,340	51,988,828	-1.50%
2024-07-22	11.23	11.50	11.18	11.34	11.19	qfq	4,652,800	52,729,922	0.98%
2024-07-19	11.19	11.31	11.16	11.23	11.08	qfq	4,552,240	51,121,014	-1.14%
2024-07-18	11.25	11.53	11.15	11.36	11.21	qfq	5,573,140	63,400,133	1.61%
2024-07-17	11.38	11.38	11.15	11.18	11.04	qfq	3,836,640	43,262,170	-2.02%
2024-07-16	11.50	11.55	11.36	11.41	11.26	qfq	4,181,520	47,815,151	-1.81%
2024-07-15	11.68	11.88	11.29	11.62	11.47	qfq	5,643,700	64,984,173	-0.51%
2024-07-12	11.88	11.88	11.63	11.68	11.53	qfq	4,407,920	51,687,603	-1.68%
2024-07-11	11.79	11.95	11.70	11.88	11.73	qfq	6,307,340	74,633,487	2.41%
2024-07-10	11.58	11.85	11.52	11.60	11.45	qfq	4,265,640	49,913,530	-0.34%
2024-07-09	11.59	11.73	11.23	11.64	11.49	qfq	6,427,200	73,891,336	0.34%
2024-07-08	12.00	12.00	11.55	11.60	11.45	qfq	4,371,600	51,369,654	-3.97%
2024-07-05	12.03	12.37	11.61	12.08	11.92	qfq	6,555,960	78,513,296	-0.17%
2024-07-04	12.20	12.35	12.01	12.10	11.94	qfq	4,656,660	56,583,670	0.17%
2024-07-03	12.25	12.41	12.07	12.08	11.92	qfq	4,467,300	54,381,807	-2.34%
2024-07-02	12.11	12.61	12.00	12.37	12.21	qfq	7,237,100	88,950,028	2.15%
2024-07-01	12.14	12.21	11.90	12.11	11.95	qfq	3,974,000	47,911,295	0.17%
2024-06-28	12.05	12.26	11.99	12.09	11.93	qfq	4,510,680	54,771,274	0.50%
2024-06-27	12.25	12.35	12.03	12.03	11.87	qfq	4,514,900	55,026,100	-2.83%
2024-06-26	12.59	12.60	12.00	12.38	12.22	qfq	8,583,180	104,867,922	-0.16%
2024-06-25	11.76	12.94	11.61	12.40	12.24	qfq	11,708,840	144,764,028	5.44%
2024-06-24	12.40	12.44	11.55	11.76	11.61	qfq	7,613,080	90,982,872	-5.16%
2024-06-21	12.39	12.57	12.12	12.40	12.24	qfq	5,716,880	70,680,902	-1.35%
2024-06-20	13.20	13.32	12.48	12.57	12.41	qfq	10,885,000	140,464,538	-5.49%
2024-06-19	12.90	13.47	12.81	13.30	13.13	qfq	13,188,360	174,313,365	2.31%
2024-06-18	12.80	13.07	12.78	13.00	12.83	qfq	8,226,700	106,503,900	0.62%
2024-06-17	12.76	13.02	12.67	12.92	12.75	qfq	7,261,600	93,537,648	0.23%
2024-06-14	13.03	13.12	12.68	12.89	12.72	qfq	10,040,580	128,403,038	-2.20%
2024-06-13	13.44	13.50	13.16	13.18	13.01	qfq	11,041,100	146,462,396	-2.01%
2024-06-12	13.20	14.06	13.03	13.45	13.28	qfq	18,305,600	248,495,661	1.20%
2024-06-11	12.62	13.55	12.29	13.29	13.12	qfq	14,800,100	190,631,089	2.00%
2024-06-07	12.86	13.20	12.30	13.03	12.86	qfq	17,272,140	221,494,460	4.24%
2024-06-06	13.37	13.48	12.38	12.50	12.34	qfq	17,675,420	227,067,024	-7.48%
2024-06-05	13.81	13.96	13.38	13.51	13.33	qfq	28,044,740	383,932,217	0.07%
2024-06-04	12.17	13.50	12.03	13.50	13.33	qfq	11,616,260	155,298,653	10.02%
2024-06-03	12.39	12.53	12.14	12.27	12.11	qfq	4,798,780	59,041,058	-0.97%
2024-05-31	12.40	12.65	12.32	12.39	12.23	qfq	6,915,100	86,297,325	0.57%
2024-05-30	12.08	12.38	11.95	12.32	12.16	qfq	5,031,700	61,710,697	1.23%
2024-05-29	12.00	12.25	12.00	12.17	12.01	qfq	3,946,800	47,883,742	1.08%
2024-05-28	12.43	12.43	12.00	12.04	11.88	qfq	4,387,040	53,212,071	-3.22%
2024-05-27	12.37	12.44	12.03	12.44	12.28	qfq	4,674,200	57,140,440	0.81%
2024-05-24	12.72	12.72	12.33	12.34	12.18	qfq	4,284,000	53,289,292	-1.75%
2024-05-23	12.88	12.94	12.54	12.56	12.40	qfq	5,109,600	64,721,332	-2.48%
2024-05-22	13.00	13.08	12.82	12.88	12.71	qfq	3,343,649	43,155,891	-1.68%
2024-05-21	13.21	13.23	13.00	13.10	12.73	qfq	3,818,800	49,987,045	-0.83%
2024-05-20	13.21	13.33	13.09	13.21	12.84	qfq	4,492,920	59,338,334	0.00%
2024-05-17	13.25	13.25	13.08	13.21	12.84	qfq	5,246,400	68,968,851	-0.90%
2024-05-16	13.34	13.44	13.29	13.33	12.96	qfq	3,635,620	48,558,382	0.68%
2024-05-15	13.37	13.52	13.20	13.24	12.87	qfq	3,902,040	52,045,038	-1.56%
2024-05-14	13.40	13.63	13.30	13.45	13.07	qfq	4,334,560	58,402,027	1.20%
2024-05-13	13.70	13.71	13.20	13.29	12.92	qfq	6,485,554	86,754,816	-3.77%
2024-05-10	14.33	14.36	13.72	13.81	13.42	qfq	6,351,100	88,213,517	-2.61%
2024-05-09	14.23	14.31	14.15	14.18	13.78	qfq	4,151,454	58,993,728	0.00%
2024-05-08	14.48	14.48	14.15	14.18	13.78	qfq	4,844,000	69,115,777	-2.34%
2024-05-07	14.43	14.56	14.30	14.52	14.11	qfq	5,448,040	78,806,716	0.14%
2024-05-06	14.57	14.66	14.44	14.50	14.09	qfq	5,641,100	81,947,210	1.05%
2024-04-30	14.76	14.85	14.21	14.35	13.95	qfq	8,644,054	125,062,464	-0.55%
2024-04-29	14.10	14.56	14.10	14.43	14.03	qfq	8,219,900	118,214,718	3.44%
2024-04-26	13.83	14.03	13.70	13.95	13.56	qfq	5,380,200	75,024,966	1.16%
2024-04-25	13.96	13.98	13.72	13.79	13.40	qfq	5,209,700	72,133,935	-0.72%
2024-04-24	13.62	13.90	13.57	13.89	13.50	qfq	6,503,500	89,648,094	2.66%
2024-04-23	13.38	13.68	13.26	13.53	13.15	qfq	6,893,600	92,962,620	2.19%
2024-04-22	13.38	13.53	13.09	13.24	12.87	qfq	4,320,100	57,457,058	-1.85%
2024-04-19	13.38	13.55	13.21	13.49	13.11	qfq	6,650,600	89,201,521	0.67%
2024-04-18	13.38	13.79	13.31	13.40	13.02	qfq	8,793,100	119,218,628	-1.18%
2024-04-17	12.76	13.57	12.70	13.56	13.18	qfq	11,541,574	153,863,557	9.89%
2024-04-16	13.71	13.71	12.34	12.34	11.99	qfq	8,878,500	113,386,991	-9.99%
2024-04-15	14.44	14.63	13.10	13.71	13.33	qfq	7,510,800	104,321,340	-5.58%
2024-04-12	14.72	15.12	14.41	14.52	14.11	qfq	6,019,400	88,671,755	-2.35%
2024-04-11	14.50	15.18	14.36	14.87	14.45	qfq	7,915,000	116,913,363	0.88%
2024-04-10	15.18	15.22	14.32	14.74	14.33	qfq	8,590,594	126,544,446	-3.15%
2024-04-09	14.60	15.30	14.52	15.22	14.79	qfq	10,376,597	155,917,175	3.40%
2024-04-08	14.42	15.30	14.26	14.72	14.31	qfq	9,760,717	144,995,764	2.22%
2024-04-03	14.83	14.88	14.13	14.40	14.00	qfq	6,754,100	97,068,891	-2.90%
2024-04-02	15.30	15.30	14.70	14.83	14.41	qfq	7,781,300	115,973,146	-3.07%
2024-04-01	15.09	15.37	15.09	15.30	14.87	qfq	7,679,520	117,154,293	1.53%
2024-03-29	14.90	15.25	14.70	15.07	14.65	qfq	7,854,440	117,337,933	1.14%
2024-03-28	14.39	15.09	14.36	14.90	14.48	qfq	10,289,861	152,622,848	3.47%
2024-03-27	15.73	15.74	14.38	14.40	14.00	qfq	12,689,301	189,788,861	-8.40%
2024-03-26	15.00	15.85	14.97	15.72	15.28	qfq	14,718,241	228,662,088	3.69%
2024-03-25	15.81	15.95	15.10	15.16	14.74	qfq	12,014,074	187,453,416	-4.47%
2024-03-22	16.39	16.39	15.80	15.87	15.43	qfq	13,209,490	210,890,961	-3.05%
2024-03-21	16.55	16.66	16.31	16.37	15.91	qfq	10,676,600	175,772,681	-1.33%
2024-03-20	16.48	16.73	16.34	16.59	16.12	qfq	11,742,030	194,414,007	0.61%
2024-03-19	17.05	17.05	16.48	16.49	16.03	qfq	18,739,691	312,926,781	-3.62%
2024-03-18	17.02	17.22	16.85	17.11	16.63	qfq	24,125,976	411,149,615	-0.58%
2024-03-15	16.52	17.35	16.20	17.21	16.73	qfq	34,472,954	581,863,758	2.50%
2024-03-14	16.18	16.94	15.75	16.79	16.32	qfq	30,645,758	500,847,506	4.61%
2024-03-13	16.00	16.25	15.76	16.05	15.60	qfq	17,370,460	278,298,144	0.12%
2024-03-12	15.69	16.10	15.50	16.03	15.58	qfq	19,899,401	315,450,038	3.09%
2024-03-11	15.20	15.55	15.04	15.55	15.11	qfq	12,649,941	194,354,781	0.39%
2024-03-08	15.30	15.63	15.12	15.49	15.06	qfq	13,180,819	203,136,589	0.13%
2024-03-07	16.50	16.67	15.46	15.47	15.04	qfq	22,358,800	356,030,298	-5.56%
2024-03-06	15.93	16.53	15.90	16.38	15.92	qfq	22,325,740	363,609,044	3.08%
2024-03-05	16.02	16.25	15.65	15.89	15.44	qfq	19,224,100	306,278,328	-2.99%
2024-03-04	16.45	16.53	16.00	16.38	15.92	qfq	22,913,100	372,396,801	-1.97%
2024-03-01	16.54	16.94	16.22	16.71	16.24	qfq	39,609,844	656,633,093	3.79%
2024-02-29	14.40	16.14	14.36	16.10	15.65	qfq	31,156,615	484,556,410	6.55%
2024-02-28	16.60	16.90	15.11	15.11	14.69	qfq	33,011,917	531,058,592	-10.01%
2024-02-27	16.20	16.88	15.88	16.79	16.32	qfq	33,720,212	558,437,862	1.94%
2024-02-26	16.82	17.49	16.22	16.47	16.01	qfq	44,194,760	743,134,896	-1.96%
2024-02-23	15.51	17.36	15.32	16.80	16.33	qfq	49,419,959	795,748,313	6.46%
2024-02-22	14.70	15.82	14.43	15.78	15.34	qfq	42,264,748	643,289,988	6.48%
2024-02-21	14.38	16.22	14.21	14.82	14.40	qfq	52,449,132	798,043,924	-1.33%
2024-02-20	14.14	15.02	14.13	15.02	14.60	qfq	47,502,848	701,266,768	10.04%
2024-02-19	12.93	13.72	12.66	13.65	13.27	qfq	32,501,568	435,153,107	4.52%
2024-02-08	12.25	13.45	11.65	13.06	12.69	qfq	36,872,862	459,439,128	1.08%
2024-02-07	13.75	14.11	12.92	12.92	12.56	qfq	35,225,686	471,293,238	-9.97%
2024-02-06	14.35	15.41	14.35	14.35	13.95	qfq	38,422,180	558,460,226	-9.97%
2024-02-05	18.80	19.27	15.94	15.94	15.49	qfq	65,332,440	1,178,659,778	-9.99%
2024-02-02	17.60	17.71	14.73	17.71	17.21	qfq	55,847,046	906,002,612	10.00%
2024-02-01	14.31	16.10	14.24	16.10	15.65	qfq	37,315,674	580,541,833	9.97%
2024-01-31	12.94	14.64	12.76	14.64	14.23	qfq	33,493,501	463,921,466	9.99%
2024-01-30	12.16	13.31	11.92	13.31	12.94	qfq	12,313,720	161,970,331	10.00%
2024-01-29	12.47	12.57	12.01	12.10	11.76	qfq	3,614,266	44,006,561	-2.89%
2024-01-26	12.54	12.68	12.42	12.46	12.11	qfq	4,780,666	59,974,634	-0.95%
2024-01-25	12.21	12.60	12.05	12.58	12.23	qfq	6,962,700	86,521,748	3.03%
2024-01-24	12.04	12.29	11.72	12.21	11.87	qfq	5,152,000	62,232,557	1.41%
2024-01-23	11.93	12.09	11.77	12.04	11.70	qfq	4,031,840	48,242,408	0.33%
2024-01-22	12.82	12.85	11.85	12.00	11.66	qfq	4,530,300	55,759,297	-5.88%
2024-01-19	12.97	13.07	12.75	12.75	12.39	qfq	3,212,500	41,370,186	-1.62%
2024-01-18	12.94	13.05	12.50	12.96	12.60	qfq	5,659,920	72,017,337	0.08%
2024-01-17	13.29	13.32	12.95	12.95	12.59	qfq	4,349,500	56,971,770	-2.78%
2024-01-16	13.50	13.50	13.06	13.32	12.95	qfq	5,641,700	74,583,647	-1.26%
2024-01-15	13.66	13.73	13.40	13.49	13.11	qfq	4,820,400	65,222,459	-1.89%
2024-01-12	14.25	14.25	13.75	13.75	13.36	qfq	6,889,600	96,036,391	-3.51%
2024-01-11	13.81	14.30	13.81	14.25	13.85	qfq	6,426,360	90,847,335	1.21%
2024-01-10	14.50	14.60	14.01	14.08	13.69	qfq	9,114,800	129,638,393	-4.99%
2024-01-09	14.42	15.51	14.41	14.82	14.40	qfq	12,712,200	190,656,574	1.44%
2024-01-08	14.25	15.16	13.92	14.61	14.20	qfq	12,444,900	182,670,972	1.81%
2024-01-05	14.80	15.03	14.30	14.35	13.95	qfq	7,771,560	113,433,333	-3.11%
2024-01-04	15.20	15.25	14.80	14.81	14.39	qfq	6,865,300	102,540,501	-2.37%
2024-01-03	15.52	15.52	14.82	15.17	14.74	qfq	12,032,700	181,245,188	-2.07%
2024-01-02	15.43	15.58	15.18	15.49	15.06	qfq	14,476,421	223,046,168	0.65%
2023-12-29	15.12	15.51	15.03	15.39	14.96	qfq	17,263,761	264,389,358	1.05%
2023-12-28	14.99	15.80	14.85	15.23	14.80	qfq	22,961,931	351,362,115	1.20%
2023-12-27	15.44	15.85	14.80	15.05	14.63	qfq	25,238,720	383,242,652	-2.53%
2023-12-26	13.95	15.44	13.85	15.44	15.01	qfq	20,769,781	311,597,804	9.97%
2023-12-25	13.82	14.07	13.70	14.04	13.65	qfq	4,370,680	60,913,717	1.01%
2023-12-22	14.12	14.21	13.82	13.90	13.51	qfq	4,825,850	67,677,053	-1.56%
2023-12-21	13.89	14.16	13.71	14.12	13.72	qfq	6,543,780	91,281,089	0.79%
2023-12-20	14.37	14.41	13.98	14.01	13.62	qfq	5,457,100	77,495,664	-2.16%
2023-12-19	14.20	14.32	13.90	14.32	13.92	qfq	5,445,960	77,161,939	1.13%
2023-12-18	14.25	14.46	14.05	14.16	13.76	qfq	5,061,100	72,023,625	-0.98%
2023-12-15	14.83	14.83	14.24	14.30	13.90	qfq	9,354,920	134,355,962	-3.18%
2023-12-14	15.15	15.26	14.73	14.77	14.36	qfq	12,116,300	180,829,638	-3.40%
2023-12-13	14.65	15.70	14.52	15.29	14.86	qfq	19,045,220	289,709,159	3.66%
2023-12-12	15.06	15.06	14.65	14.75	14.34	qfq	7,536,750	111,398,696	-2.06%
2023-12-11	14.67	15.07	14.57	15.06	14.64	qfq	8,618,900	128,665,621	2.87%
2023-12-08	14.58	14.80	14.55	14.64	14.23	qfq	5,759,000	84,581,864	0.34%
2023-12-07	15.15	15.18	14.50	14.59	14.18	qfq	9,640,980	141,364,086	-3.63%
2023-12-06	15.13	15.67	15.10	15.14	14.72	qfq	8,143,300	124,105,341	-1.69%
2023-12-05	15.49	15.83	15.11	15.40	14.97	qfq	10,820,260	166,803,073	-1.53%
2023-12-04	15.59	15.80	15.41	15.64	15.20	qfq	9,087,220	141,862,888	-1.01%
2023-12-01	16.00	16.05	15.40	15.80	15.36	qfq	17,048,550	266,596,260	-4.42%
2023-11-30	16.50	17.36	16.35	16.53	16.07	qfq	21,687,101	364,252,102	2.67%
2023-11-29	16.07	16.50	15.98	16.10	15.65	qfq	11,887,355	193,051,235	0.63%
2023-11-28	15.70	16.09	15.65	16.00	15.55	qfq	7,037,635	112,166,664	1.14%
2023-11-27	15.86	15.99	15.50	15.82	15.38	qfq	6,794,780	106,926,022	1.02%
2023-11-24	16.18	16.33	15.60	15.66	15.22	qfq	10,916,540	172,568,064	-4.10%
2023-11-23	16.10	16.50	16.08	16.33	15.87	qfq	9,618,500	157,401,492	0.93%
2023-11-22	16.80	16.87	16.18	16.18	15.73	qfq	13,217,110	217,206,081	-4.60%
2023-11-21	17.32	17.44	16.84	16.96	16.48	qfq	18,946,786	324,446,579	-3.20%
2023-11-20	17.00	17.97	16.90	17.52	17.03	qfq	27,711,266	482,053,853	3.06%
2023-11-17	16.41	17.25	16.40	17.00	16.52	qfq	18,907,480	318,872,685	2.91%
2023-11-16	16.79	16.94	16.50	16.52	16.06	qfq	12,256,980	204,104,597	-2.31%
2023-11-15	17.13	17.13	16.66	16.91	16.44	qfq	14,695,860	248,553,537	-0.41%
2023-11-14	16.96	17.14	16.62	16.98	16.50	qfq	13,948,480	235,385,624	0.12%
2023-11-13	16.82	17.20	16.45	16.96	16.48	qfq	15,472,893	260,972,329	0.95%
2023-11-10	17.00	17.28	16.56	16.80	16.33	qfq	22,982,960	387,531,377	-5.08%
2023-11-09	16.50	18.04	16.06	17.70	17.20	qfq	41,102,399	705,312,008	6.88%
2023-11-08	16.49	16.75	16.37	16.56	16.10	qfq	17,893,433	295,872,671	-0.18%
2023-11-07	16.83	16.83	16.33	16.59	16.12	qfq	25,027,533	413,300,657	-1.43%
2023-11-06	17.60	17.60	16.57	16.83	16.36	qfq	41,153,020	696,390,545	2.31%
2023-11-03	15.68	16.45	15.68	16.45	15.99	qfq	15,297,520	248,731,367	10.03%
2023-11-02	15.06	15.42	14.92	14.95	14.53	qfq	6,617,801	99,974,037	-1.64%
2023-11-01	15.48	15.54	15.17	15.20	14.77	qfq	8,349,520	127,653,515	-1.23%
2023-10-31	15.70	15.89	15.28	15.39	14.96	qfq	9,860,500	153,146,918	-2.84%
2023-10-30	15.68	15.94	15.43	15.84	15.40	qfq	11,580,990	182,040,607	0.51%
2023-10-27	15.50	16.02	15.46	15.76	15.32	qfq	14,936,099	234,879,740	0.06%
2023-10-26	15.48	16.18	15.19	15.75	15.31	qfq	19,269,520	302,006,807	1.48%
2023-10-25	15.34	15.85	15.27	15.52	15.08	qfq	9,954,486	154,824,543	0.98%
2023-10-24	14.97	15.54	14.97	15.37	14.94	qfq	10,659,000	163,508,260	2.26%
2023-10-23	15.45	15.46	14.90	15.03	14.61	qfq	9,146,120	138,775,125	-1.96%
2023-10-20	15.43	15.78	15.28	15.33	14.90	qfq	8,839,226	136,782,771	-0.97%
2023-10-19	15.98	15.98	15.39	15.48	15.05	qfq	12,170,060	189,900,570	-2.52%
2023-10-18	16.42	16.42	15.87	15.88	15.43	qfq	14,482,780	232,836,872	-4.28%
2023-10-17	16.60	16.63	16.20	16.59	16.12	qfq	11,263,073	185,009,793	-0.96%
2023-10-16	16.95	16.99	16.61	16.75	16.28	qfq	11,610,000	195,019,264	-0.30%
2023-10-13	17.15	17.34	16.74	16.80	16.33	qfq	16,448,160	278,811,738	-1.98%
2023-10-12	17.37	17.46	16.88	17.14	16.66	qfq	18,331,580	314,333,182	-2.61%
2023-10-11	17.01	18.05	17.01	17.60	17.11	qfq	22,262,060	390,097,010	0.98%
2023-10-10	19.00	19.04	17.43	17.43	16.94	qfq	31,935,053	571,207,642	-10.02%
2023-10-09	19.60	20.22	19.25	19.37	18.83	qfq	28,068,739	551,674,134	-3.10%
2023-09-28	19.00	20.68	18.58	19.99	19.43	qfq	41,778,920	824,594,574	3.04%
2023-09-27	18.54	20.05	18.18	19.40	18.86	qfq	36,887,140	711,909,753	2.11%
2023-09-26	18.25	20.20	17.82	19.00	18.47	qfq	37,948,040	727,309,383	2.15%
2023-09-25	18.47	18.88	18.25	18.60	18.08	qfq	18,023,300	333,964,455	0.76%
2023-09-22	18.13	18.49	17.96	18.46	17.94	qfq	18,755,246	343,017,147	1.37%
2023-09-21	18.74	19.23	17.80	18.21	17.70	qfq	31,637,040	582,391,204	-6.85%
2023-09-20	19.31	20.68	19.08	19.55	19.00	qfq	33,189,280	660,938,654	1.40%
2023-09-19	19.05	19.50	18.60	19.28	18.74	qfq	19,688,986	374,336,635	-1.78%
2023-09-18	19.30	20.35	19.21	19.63	19.08	qfq	29,718,140	584,010,020	2.03%
2023-09-15	19.05	19.77	18.92	19.24	18.70	qfq	21,184,860	410,472,648	0.47%
2023-09-14	19.53	19.88	18.68	19.15	18.61	qfq	21,803,846	416,075,804	-2.64%
2023-09-13	19.38	19.68	19.09	19.67	19.12	qfq	26,608,680	516,035,743	1.34%
2023-09-12	19.76	20.75	18.90	19.41	18.87	qfq	37,889,026	749,213,902	-3.72%
2023-09-11	19.50	21.99	19.30	20.16	19.59	qfq	42,767,112	881,426,066	0.45%
2023-09-08	20.30	20.87	20.01	20.07	19.51	qfq	36,701,606	749,180,174	-0.99%
2023-09-07	21.88	21.89	20.27	20.27	19.70	qfq	40,181,800	827,651,822	-9.99%
2023-09-06	22.14	22.52	21.11	22.52	21.89	qfq	49,313,791	1,079,214,717	2.22%
2023-09-05	22.45	23.50	21.71	22.03	21.41	qfq	60,159,761	1,359,917,021	-0.90%
2023-09-04	20.09	22.23	19.52	22.23	21.61	qfq	52,237,538	1,113,621,415	10.00%
2023-09-01	18.37	20.21	17.52	20.21	19.64	qfq	65,175,166	1,229,008,186	10.02%
2023-08-31	17.41	18.37	16.96	18.37	17.86	qfq	32,448,732	578,263,426	10.00%
2023-08-30	16.70	16.70	16.70	16.70	16.23	qfq	5,108,446	85,311,048	10.01%
2023-08-29	13.79	15.18	13.66	15.18	14.75	qfq	22,016,540	327,879,751	10.00%
2023-08-28	14.87	14.87	13.51	13.80	13.41	qfq	27,690,880	389,800,231	-1.64%
2023-08-25	14.55	14.70	13.84	14.03	13.64	qfq	31,895,393	452,524,201	-5.97%
2023-08-24	15.07	15.81	14.71	14.92	14.50	qfq	42,928,940	652,260,778	-2.99%
2023-08-23	14.89	16.80	14.43	15.38	14.95	qfq	58,643,914	906,138,536	0.72%
2023-08-22	13.89	15.27	13.68	15.27	14.84	qfq	49,120,091	716,109,722	10.01%
2023-08-21	13.85	14.49	13.51	13.88	13.49	qfq	36,973,276	515,235,472	-3.14%
2023-08-18	14.02	14.62	13.73	14.33	13.93	qfq	62,524,420	889,319,949	7.83%
2023-08-17	12.05	13.29	11.85	13.29	12.92	qfq	33,009,780	425,041,792	10.02%
2023-08-16	12.71	12.74	12.05	12.08	11.74	qfq	18,208,078	222,640,520	-4.20%
2023-08-15	13.00	13.01	12.22	12.61	12.26	qfq	24,708,860	309,807,203	-3.15%
2023-08-14	12.58	13.54	12.58	13.02	12.66	qfq	32,671,580	425,824,691	4.66%
2023-08-11	12.31	12.77	12.10	12.44	12.09	qfq	24,610,395	307,315,815	2.89%
2023-08-10	12.59	12.59	12.03	12.09	11.75	qfq	18,647,640	227,516,759	-5.25%
2023-08-09	12.75	12.82	12.34	12.76	12.40	qfq	17,769,300	224,434,592	0.55%
2023-08-08	12.90	13.27	12.61	12.69	12.33	qfq	18,430,200	236,476,091	-3.13%
2023-08-07	13.32	13.50	12.91	13.10	12.73	qfq	24,460,795	322,219,266	-2.38%
2023-08-04	12.80	13.83	12.65	13.42	13.04	qfq	38,935,981	516,033,003	4.03%
2023-08-03	12.79	13.12	12.62	12.90	12.54	qfq	34,068,569	438,147,246	-1.60%
2023-08-02	11.85	13.11	11.72	13.11	12.74	qfq	40,305,439	505,027,585	9.98%
2023-08-01	12.21	12.23	11.87	11.92	11.59	qfq	17,041,140	204,180,787	-2.53%
2023-07-31	12.03	12.37	11.81	12.23	11.89	qfq	20,702,978	252,268,519	1.58%
2023-07-28	12.00	12.48	11.54	12.04	11.70	qfq	26,812,028	320,504,884	-2.11%
2023-07-27	12.45	12.79	12.28	12.30	11.96	qfq	23,822,340	299,261,258	-0.49%
2023-07-26	12.80	12.95	12.32	12.36	12.01	qfq	29,465,920	369,022,523	-6.29%
2023-07-25	13.08	13.50	13.00	13.19	12.82	qfq	35,628,739	470,492,448	-1.05%
2023-07-24	13.33	13.99	13.33	13.33	12.96	qfq	41,046,190	551,285,319	-9.99%
2023-07-21	16.85	17.23	14.81	14.81	14.39	qfq	56,540,865	881,987,255	-10.02%
2023-07-20	15.41	16.46	15.31	16.46	16.00	qfq	41,603,891	672,200,022	10.03%
2023-07-19	13.43	14.96	13.10	14.96	14.54	qfq	46,810,302	665,631,882	10.00%
2023-07-18	13.72	13.90	12.90	13.60	13.22	qfq	34,979,338	473,409,937	-2.72%
2023-07-17	12.86	14.48	12.76	13.98	13.59	qfq	45,843,635	639,214,846	6.23%