SECURITY DETAIL · RAW DATA

吉祥航空603885.SH

ASSECNYSTOCK

最近收盘价10.302026-07-17

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）24,580,531

成交额（元）256,741,721

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-05	2026-06-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-20	2024-09-26	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.069	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	10.38	10.58	10.30	10.30	10.30	qfq	24,580,531	256,741,721	-0.77%
2026-07-16	10.30	10.41	10.19	10.38	10.38	qfq	15,045,601	155,266,768	0.29%
2026-07-15	10.12	10.39	10.06	10.35	10.35	qfq	20,271,453	208,797,311	1.87%
2026-07-14	9.92	10.18	9.88	10.16	10.16	qfq	16,574,171	166,568,549	1.30%
2026-07-13	10.04	10.13	9.91	10.03	10.03	qfq	22,618,805	225,999,861	-2.43%
2026-07-10	10.16	10.32	10.03	10.28	10.28	qfq	17,257,266	176,036,410	1.18%
2026-07-09	10.25	10.31	10.05	10.16	10.16	qfq	26,363,962	267,306,466	-2.31%
2026-07-08	10.25	10.55	10.20	10.40	10.40	qfq	19,488,555	201,877,972	-1.14%
2026-07-07	10.60	10.73	10.43	10.52	10.52	qfq	18,022,660	189,650,385	-1.59%
2026-07-06	10.46	10.87	10.35	10.69	10.69	qfq	27,431,924	292,122,882	2.59%
2026-07-03	10.54	10.69	10.41	10.42	10.42	qfq	15,067,651	158,144,606	-1.14%
2026-07-02	10.95	11.05	10.48	10.54	10.54	qfq	21,645,500	230,603,530	-1.95%
2026-07-01	10.27	10.81	10.17	10.75	10.75	qfq	30,304,151	320,620,889	4.47%
2026-06-30	10.45	10.51	10.21	10.29	10.29	qfq	24,136,421	248,847,477	-2.65%
2026-06-29	10.47	10.63	10.30	10.57	10.57	qfq	22,995,416	241,209,097	-1.03%
2026-06-26	10.75	10.89	10.52	10.68	10.68	qfq	27,130,263	291,006,126	-2.38%
2026-06-25	10.63	11.23	10.60	10.94	10.94	qfq	51,742,963	565,210,098	4.69%
2026-06-24	10.35	10.66	10.22	10.45	10.45	qfq	35,023,142	365,784,307	1.55%
2026-06-23	10.40	10.59	10.22	10.29	10.29	qfq	27,821,742	288,876,351	-2.09%
2026-06-22	10.69	10.69	10.21	10.51	10.51	qfq	38,764,276	402,443,525	-3.22%
2026-06-18	11.36	11.36	10.55	10.86	10.86	qfq	44,574,877	481,800,809	-4.40%
2026-06-17	11.49	11.50	11.33	11.36	11.36	qfq	13,459,500	153,618,688	0.53%
2026-06-16	11.63	11.78	11.29	11.30	11.30	qfq	19,172,540	219,817,224	-3.09%
2026-06-15	11.75	11.99	11.52	11.66	11.66	qfq	38,605,982	453,472,737	2.73%
2026-06-12	10.90	11.45	10.82	11.35	11.35	qfq	48,179,101	537,886,428	6.27%
2026-06-11	10.37	10.74	10.25	10.68	10.68	qfq	22,738,510	239,167,943	-0.74%
2026-06-10	10.52	10.83	10.42	10.76	10.57	qfq	18,401,320	196,190,933	2.18%
2026-06-09	10.36	10.64	10.36	10.53	10.34	qfq	22,731,979	238,647,433	3.13%
2026-06-08	10.67	10.70	10.11	10.21	10.03	qfq	33,593,737	348,178,141	-6.33%
2026-06-05	11.09	11.30	10.83	10.90	10.71	qfq	20,399,755	224,877,803	-0.37%
2026-06-04	10.97	11.17	10.86	10.94	10.75	qfq	23,620,780	259,876,804	-0.18%
2026-06-03	11.35	11.45	10.96	10.96	10.77	qfq	27,313,305	302,002,756	-4.28%
2026-06-02	11.73	11.78	11.41	11.45	11.25	qfq	25,802,080	298,061,325	-3.94%
2026-06-01	11.75	12.10	11.62	11.92	11.71	qfq	23,112,728	275,103,309	0.17%
2026-05-29	11.62	12.19	11.61	11.90	11.69	qfq	38,835,663	463,120,698	3.30%
2026-05-28	11.81	11.87	11.44	11.52	11.32	qfq	17,284,436	200,735,105	-1.62%
2026-05-27	11.70	11.90	11.55	11.71	11.50	qfq	18,895,337	221,969,839	-0.43%
2026-05-26	11.63	11.94	11.61	11.76	11.55	qfq	21,878,758	258,730,874	-0.08%
2026-05-25	11.69	12.05	11.49	11.77	11.56	qfq	38,332,716	453,767,551	2.88%
2026-05-22	11.45	11.68	11.27	11.44	11.24	qfq	24,485,630	279,786,185	-0.44%
2026-05-21	11.31	11.79	11.20	11.49	11.29	qfq	41,774,259	480,586,279	3.89%
2026-05-20	10.90	11.07	10.70	11.06	10.86	qfq	13,927,113	151,220,203	0.73%
2026-05-19	10.76	11.06	10.76	10.98	10.79	qfq	20,216,834	220,749,564	2.52%
2026-05-18	11.20	11.20	10.60	10.71	10.52	qfq	34,199,491	368,696,445	-4.72%
2026-05-15	11.42	11.48	11.18	11.24	11.04	qfq	20,068,038	226,960,741	-1.49%
2026-05-14	11.72	11.79	11.38	11.41	11.21	qfq	16,719,800	192,865,680	-2.73%
2026-05-13	11.60	11.75	11.52	11.73	11.52	qfq	18,689,859	217,849,730	1.21%
2026-05-12	11.50	11.84	11.40	11.59	11.39	qfq	27,790,880	324,071,081	0.87%
2026-05-11	11.60	11.65	11.35	11.49	11.29	qfq	24,739,580	283,439,412	-2.46%
2026-05-08	11.62	11.90	11.60	11.78	11.57	qfq	25,402,788	298,907,785	0.43%
2026-05-07	11.88	11.98	11.54	11.73	11.52	qfq	25,773,455	302,581,403	2.18%
2026-05-06	11.54	11.62	11.24	11.48	11.28	qfq	20,283,484	232,637,728	0.35%
2026-04-30	11.69	11.89	11.37	11.44	11.24	qfq	24,316,162	281,074,477	-1.29%
2026-04-29	11.42	11.65	11.38	11.59	11.39	qfq	9,660,509	111,658,566	1.49%
2026-04-28	11.65	11.69	11.37	11.42	11.22	qfq	13,363,777	153,448,665	-2.14%
2026-04-27	11.80	11.84	11.61	11.67	11.46	qfq	13,551,061	158,276,292	-1.44%
2026-04-24	12.15	12.15	11.81	11.84	11.63	qfq	12,124,800	144,488,803	-2.63%
2026-04-23	12.10	12.34	12.08	12.16	11.95	qfq	15,084,620	183,845,263	0.08%
2026-04-22	12.10	12.17	12.01	12.15	11.94	qfq	9,974,736	120,556,553	-0.41%
2026-04-21	12.19	12.28	12.10	12.20	11.98	qfq	10,782,670	131,447,533	-0.33%
2026-04-20	11.99	12.29	11.91	12.24	12.02	qfq	18,105,124	219,851,916	1.92%
2026-04-17	11.90	12.02	11.83	12.01	11.80	qfq	10,465,177	124,896,191	0.33%
2026-04-16	12.08	12.18	11.91	11.97	11.76	qfq	15,510,800	185,854,501	-0.83%
2026-04-15	12.42	12.53	12.04	12.07	11.86	qfq	17,714,711	215,981,002	-0.90%
2026-04-14	12.22	12.33	12.01	12.18	11.96	qfq	11,322,460	137,195,009	0.50%
2026-04-13	12.01	12.15	11.92	12.12	11.91	qfq	13,024,164	157,161,700	-1.54%
2026-04-10	12.55	12.55	12.27	12.31	12.09	qfq	13,627,100	168,712,959	-1.44%
2026-04-09	12.45	12.57	12.28	12.49	12.27	qfq	25,050,680	310,881,483	-2.65%
2026-04-08	12.71	12.98	12.51	12.83	12.60	qfq	38,114,752	486,362,371	6.47%
2026-04-07	12.01	12.07	11.76	12.05	11.84	qfq	11,867,265	141,377,830	-0.25%
2026-04-03	12.22	12.25	11.97	12.08	11.87	qfq	9,293,531	112,200,825	-0.82%
2026-04-02	12.11	12.36	11.85	12.18	11.96	qfq	20,762,790	252,139,745	-1.06%
2026-04-01	12.16	12.50	12.07	12.31	12.09	qfq	24,362,239	299,198,818	2.67%
2026-03-31	12.08	12.28	11.86	11.99	11.78	qfq	26,872,466	323,695,190	0.17%
2026-03-30	11.75	12.07	11.57	11.97	11.76	qfq	20,196,822	238,647,730	-0.25%
2026-03-27	11.73	12.08	11.73	12.00	11.79	qfq	15,467,837	185,273,872	1.44%
2026-03-26	11.75	12.15	11.63	11.83	11.62	qfq	30,183,860	360,682,637	-0.17%
2026-03-25	11.13	11.89	11.13	11.85	11.64	qfq	49,588,802	572,954,946	8.72%
2026-03-24	10.96	11.05	10.76	10.90	10.71	qfq	23,590,260	256,544,432	1.49%
2026-03-23	11.24	11.24	10.52	10.74	10.55	qfq	40,009,024	432,603,584	-5.71%
2026-03-20	11.66	11.75	11.39	11.39	11.19	qfq	19,920,031	230,133,474	-0.78%
2026-03-19	11.88	11.89	11.43	11.48	11.28	qfq	31,662,512	367,770,923	-4.81%
2026-03-18	12.10	12.20	11.95	12.06	11.85	qfq	17,255,417	207,683,323	0.67%
2026-03-17	11.98	12.24	11.97	11.98	11.77	qfq	20,175,003	243,613,317	0.42%
2026-03-16	12.00	12.07	11.78	11.93	11.72	qfq	28,135,200	334,792,068	-0.67%
2026-03-13	12.01	12.24	11.91	12.01	11.80	qfq	22,196,505	268,580,048	-0.50%
2026-03-12	11.99	12.17	11.92	12.07	11.86	qfq	24,338,516	293,366,698	-0.74%
2026-03-11	12.52	12.52	12.14	12.16	11.95	qfq	31,403,138	385,237,318	-2.41%
2026-03-10	12.65	13.00	12.37	12.46	12.24	qfq	39,565,481	498,921,024	0.89%
2026-03-09	12.36	12.65	11.59	12.35	12.13	qfq	63,640,653	765,137,023	-4.11%
2026-03-06	12.60	12.96	12.49	12.88	12.65	qfq	14,204,970	181,508,405	2.14%
2026-03-05	12.94	12.97	12.46	12.61	12.39	qfq	18,268,963	230,990,381	-1.64%
2026-03-04	12.73	12.95	12.66	12.82	12.59	qfq	18,838,400	241,826,367	0.16%
2026-03-03	13.34	13.39	12.70	12.80	12.57	qfq	26,752,728	346,470,636	-4.26%
2026-03-02	13.54	13.95	13.18	13.37	13.13	qfq	41,352,676	557,672,243	-4.36%
2026-02-27	14.11	14.33	13.98	13.98	13.73	qfq	9,912,860	139,437,884	-0.64%
2026-02-26	14.15	14.46	14.00	14.07	13.82	qfq	10,457,048	147,678,593	-0.50%
2026-02-25	14.08	14.33	14.01	14.14	13.89	qfq	13,368,260	189,352,034	0.28%
2026-02-24	13.94	14.15	13.82	14.10	13.85	qfq	20,118,620	282,176,332	1.22%
2026-02-13	14.43	14.43	13.91	13.93	13.68	qfq	13,840,300	195,329,437	-3.13%
2026-02-12	14.70	14.70	14.32	14.38	14.13	qfq	13,626,844	197,387,858	-1.91%
2026-02-11	14.95	14.95	14.58	14.66	14.40	qfq	14,476,540	213,084,138	-1.48%
2026-02-10	15.36	15.36	14.56	14.88	14.62	qfq	21,902,227	324,377,319	-3.13%
2026-02-09	15.49	15.59	15.25	15.36	15.09	qfq	10,336,497	159,155,119	-0.07%
2026-02-06	15.35	15.58	15.18	15.37	15.10	qfq	12,819,322	196,929,293	-0.19%
2026-02-05	15.34	15.77	15.25	15.40	15.13	qfq	14,240,549	220,685,104	0.06%
2026-02-04	14.80	15.47	14.74	15.39	15.12	qfq	25,540,637	389,402,502	4.20%
2026-02-03	14.58	14.88	14.30	14.77	14.51	qfq	15,955,480	233,051,108	2.14%
2026-02-02	15.01	15.33	14.45	14.46	14.20	qfq	13,355,276	198,549,163	-3.86%
2026-01-30	15.19	15.29	14.80	15.04	14.77	qfq	14,957,169	224,440,938	-0.27%
2026-01-29	15.12	15.39	14.93	15.08	14.81	qfq	17,804,113	269,030,080	-1.18%
2026-01-28	15.61	15.61	14.95	15.26	14.99	qfq	14,261,271	217,724,950	-1.55%
2026-01-27	15.55	15.75	15.26	15.50	15.23	qfq	12,341,672	191,173,586	-0.45%
2026-01-26	15.70	15.84	15.40	15.57	15.30	qfq	13,398,016	208,706,263	-0.89%
2026-01-23	15.66	15.73	15.37	15.71	15.43	qfq	8,163,688	126,898,113	0.45%
2026-01-22	15.54	15.97	15.34	15.64	15.36	qfq	11,904,308	187,130,514	0.58%
2026-01-21	15.50	15.62	15.23	15.55	15.28	qfq	11,799,458	182,446,176	0.26%
2026-01-20	15.32	15.65	15.17	15.51	15.24	qfq	14,230,565	219,620,699	1.31%
2026-01-19	14.76	15.50	14.66	15.31	15.04	qfq	19,014,366	289,358,402	3.73%
2026-01-16	14.78	15.09	14.60	14.76	14.50	qfq	12,247,342	180,450,960	0.00%
2026-01-15	14.77	15.03	14.66	14.76	14.50	qfq	9,593,741	141,899,493	0.20%
2026-01-14	14.88	14.95	14.41	14.73	14.47	qfq	20,774,323	304,556,840	-1.07%
2026-01-13	15.18	15.26	14.73	14.89	14.63	qfq	18,039,577	269,646,884	-1.97%
2026-01-12	15.00	15.60	14.97	15.19	14.92	qfq	15,544,597	238,314,571	0.86%
2026-01-09	15.02	15.15	14.68	15.06	14.79	qfq	16,993,079	254,140,513	0.27%
2026-01-08	15.25	15.30	14.80	15.02	14.75	qfq	17,632,082	265,335,332	-0.86%
2026-01-07	15.25	15.48	15.00	15.15	14.88	qfq	19,377,753	294,345,527	-0.72%
2026-01-06	14.70	15.35	14.47	15.26	14.99	qfq	25,209,773	378,936,210	3.32%
2026-01-05	14.60	14.80	14.47	14.77	14.51	qfq	18,902,373	276,424,998	-0.74%
2025-12-31	13.87	15.04	13.81	14.88	14.62	qfq	40,511,441	587,653,943	7.20%
2025-12-30	14.16	14.25	13.80	13.88	13.63	qfq	20,149,484	281,053,342	-2.60%
2025-12-29	13.99	14.45	13.88	14.25	14.00	qfq	24,128,503	342,815,168	1.64%
2025-12-26	14.15	14.17	13.88	14.02	13.77	qfq	14,224,466	199,309,401	-0.43%
2025-12-25	13.85	14.45	13.79	14.08	13.83	qfq	20,158,104	284,903,218	1.51%
2025-12-24	13.90	13.95	13.61	13.87	13.63	qfq	15,685,753	215,933,287	-0.50%
2025-12-23	13.87	14.03	13.70	13.94	13.69	qfq	18,159,948	252,507,688	0.22%
2025-12-22	14.09	14.17	13.85	13.91	13.66	qfq	13,164,101	183,676,583	-1.35%
2025-12-19	14.19	14.19	13.91	14.10	13.85	qfq	17,477,857	245,613,514	-0.14%
2025-12-18	14.04	14.21	14.04	14.12	13.87	qfq	14,408,274	203,580,065	0.00%
2025-12-17	13.80	14.45	13.80	14.12	13.87	qfq	28,824,504	409,643,511	2.32%
2025-12-16	13.62	13.80	13.53	13.80	13.56	qfq	13,104,656	179,508,212	0.73%
2025-12-15	13.54	13.82	13.31	13.70	13.46	qfq	17,005,774	231,770,472	1.18%
2025-12-12	13.40	13.76	13.27	13.54	13.30	qfq	19,991,602	271,213,496	1.73%
2025-12-11	13.50	13.58	13.27	13.31	13.07	qfq	10,338,083	138,772,571	-1.26%
2025-12-10	13.39	13.62	13.30	13.48	13.24	qfq	12,335,907	166,232,989	0.60%
2025-12-09	13.60	13.90	13.26	13.40	13.16	qfq	15,348,407	206,404,465	-3.18%
2025-12-08	13.61	13.91	13.27	13.84	13.60	qfq	16,116,603	218,805,821	1.84%
2025-12-05	13.70	13.77	13.41	13.59	13.35	qfq	15,109,990	204,989,686	-0.95%
2025-12-04	13.58	13.78	13.39	13.72	13.48	qfq	18,826,590	256,623,728	1.48%
2025-12-03	13.16	13.62	13.13	13.52	13.28	qfq	19,886,664	268,203,802	2.66%
2025-12-02	13.40	13.41	13.10	13.17	12.94	qfq	10,192,040	134,729,381	-1.20%
2025-12-01	12.66	13.37	12.63	13.33	13.09	qfq	26,493,990	347,702,987	4.30%
2025-11-28	12.71	12.90	12.62	12.78	12.55	qfq	13,365,500	170,474,211	0.55%
2025-11-27	12.73	12.82	12.49	12.71	12.49	qfq	26,798,704	339,281,155	-0.39%
2025-11-26	12.57	12.98	12.57	12.76	12.53	qfq	40,960,440	522,571,307	2.16%
2025-11-25	12.77	12.77	12.40	12.49	12.27	qfq	41,304,499	517,958,366	-2.19%
2025-11-24	13.00	13.29	12.67	12.77	12.54	qfq	29,640,633	381,992,221	-3.55%
2025-11-21	13.29	13.54	13.20	13.24	13.01	qfq	14,600,384	195,120,854	-0.97%
2025-11-20	14.08	14.08	13.29	13.37	13.13	qfq	26,769,882	362,817,308	-4.91%
2025-11-19	14.23	14.40	13.86	14.06	13.81	qfq	22,812,369	321,632,684	-1.26%
2025-11-18	14.33	14.38	13.80	14.24	13.99	qfq	23,290,150	329,434,236	-0.63%
2025-11-17	14.50	14.78	14.17	14.33	14.08	qfq	29,441,277	425,467,396	-3.04%
2025-11-14	14.82	15.10	14.55	14.78	14.52	qfq	26,578,820	392,128,873	0.20%
2025-11-13	14.80	14.98	14.51	14.75	14.49	qfq	21,600,866	316,836,130	0.55%
2025-11-12	14.23	15.00	14.11	14.67	14.41	qfq	33,034,113	483,044,165	2.88%
2025-11-11	14.05	14.36	13.98	14.26	14.01	qfq	25,585,280	363,112,349	1.57%
2025-11-10	13.21	14.27	13.17	14.04	13.79	qfq	39,837,463	553,943,704	6.12%
2025-11-07	13.33	13.42	13.16	13.23	13.00	qfq	7,846,900	104,118,669	-0.75%
2025-11-06	13.12	13.44	13.05	13.33	13.09	qfq	12,369,600	164,519,037	1.52%
2025-11-05	12.88	13.18	12.88	13.13	12.90	qfq	10,499,614	137,406,900	1.00%
2025-11-04	13.20	13.37	12.92	13.00	12.77	qfq	12,523,899	163,697,367	-1.52%
2025-11-03	12.85	13.21	12.85	13.20	12.97	qfq	20,891,215	272,695,642	1.93%
2025-10-31	13.38	13.38	12.56	12.95	12.72	qfq	51,000,299	654,095,078	-4.43%
2025-10-30	13.57	13.75	13.40	13.55	13.31	qfq	13,386,689	181,997,811	-0.15%
2025-10-29	13.54	13.70	13.36	13.57	13.33	qfq	18,819,885	254,696,139	0.15%
2025-10-28	13.52	13.70	13.46	13.55	13.31	qfq	10,914,513	147,983,093	0.67%
2025-10-27	13.57	13.78	13.45	13.46	13.22	qfq	13,119,125	178,171,753	-0.81%
2025-10-24	13.85	13.85	13.48	13.57	13.33	qfq	13,483,550	183,272,749	-1.95%
2025-10-23	13.86	14.03	13.60	13.84	13.60	qfq	11,187,964	154,492,114	-0.14%
2025-10-22	14.05	14.15	13.84	13.86	13.62	qfq	12,423,775	173,451,518	-1.35%
2025-10-21	14.16	14.24	13.98	14.05	13.80	qfq	17,463,661	246,117,087	-1.26%
2025-10-20	13.99	14.55	13.95	14.23	13.98	qfq	35,091,322	499,174,960	0.92%
2025-10-17	13.65	14.30	13.55	14.10	13.85	qfq	28,763,261	404,787,548	3.30%
2025-10-16	14.05	14.10	13.59	13.65	13.41	qfq	21,442,821	297,137,985	-2.85%
2025-10-15	13.27	14.19	13.13	14.05	13.80	qfq	39,129,696	539,396,914	6.76%
2025-10-14	13.26	13.32	13.11	13.16	12.93	qfq	10,174,318	134,260,150	-0.45%
2025-10-13	13.36	13.43	13.20	13.22	12.99	qfq	11,573,100	153,942,558	-2.72%
2025-10-10	13.60	13.90	13.50	13.59	13.35	qfq	14,622,952	200,109,441	-0.80%
2025-10-09	13.45	13.72	13.18	13.70	13.46	qfq	18,932,580	255,166,799	0.74%
2025-09-30	13.59	13.75	13.41	13.60	13.36	qfq	12,142,971	165,089,493	0.15%
2025-09-29	13.59	13.62	13.35	13.58	13.34	qfq	15,202,164	204,969,260	-0.15%
2025-09-26	13.37	13.65	13.25	13.60	13.36	qfq	15,414,669	207,960,420	1.49%
2025-09-25	13.38	13.58	13.26	13.40	13.16	qfq	12,574,038	168,408,260	0.00%
2025-09-24	13.38	13.42	13.27	13.40	13.16	qfq	9,900,438	132,102,761	-0.15%
2025-09-23	13.45	13.49	13.18	13.42	13.18	qfq	15,448,211	205,581,762	-0.74%
2025-09-22	13.47	13.58	13.28	13.52	13.28	qfq	13,731,000	184,497,312	-0.15%
2025-09-19	13.24	13.56	13.16	13.54	13.30	qfq	18,277,173	244,466,821	2.19%
2025-09-18	13.51	13.56	13.16	13.25	13.02	qfq	25,434,224	339,376,009	-2.50%
2025-09-17	13.20	13.60	13.15	13.59	13.35	qfq	31,510,755	423,821,233	3.03%
2025-09-16	13.08	13.29	12.94	13.19	12.96	qfq	18,397,406	241,672,352	0.76%
2025-09-15	13.03	13.18	12.95	13.09	12.86	qfq	18,763,312	245,311,269	0.31%
2025-09-12	12.88	13.15	12.82	13.05	12.82	qfq	24,232,924	315,104,177	1.56%
2025-09-11	12.82	12.88	12.56	12.85	12.62	qfq	22,428,971	285,672,894	0.31%
2025-09-10	13.00	13.02	12.78	12.81	12.58	qfq	16,279,699	209,208,010	-1.69%
2025-09-09	12.92	13.12	12.90	13.03	12.80	qfq	23,544,051	306,642,384	0.54%
2025-09-08	12.77	13.05	12.75	12.96	12.73	qfq	29,720,803	384,589,673	1.81%
2025-09-05	12.44	12.77	12.41	12.73	12.51	qfq	27,676,698	350,134,848	1.92%
2025-09-04	12.22	12.53	12.21	12.49	12.27	qfq	22,723,503	281,713,131	2.13%
2025-09-03	12.40	12.43	12.20	12.23	12.01	qfq	12,563,488	154,231,551	-1.37%
2025-09-02	12.43	12.47	12.32	12.40	12.18	qfq	14,635,975	181,171,060	-0.24%
2025-09-01	12.60	12.61	12.39	12.43	12.21	qfq	20,533,295	256,120,723	-1.35%
2025-08-29	12.61	12.73	12.55	12.60	12.38	qfq	22,714,993	287,188,257	0.48%
2025-08-28	12.52	12.63	12.37	12.54	12.32	qfq	20,900,092	261,515,749	-0.08%
2025-08-27	12.74	12.82	12.52	12.55	12.33	qfq	30,599,265	388,577,729	-1.34%
2025-08-26	12.74	12.87	12.67	12.72	12.50	qfq	35,965,107	459,198,564	-0.31%
2025-08-25	12.69	12.76	12.58	12.76	12.53	qfq	29,564,949	375,031,827	0.55%
2025-08-22	12.78	12.83	12.56	12.69	12.47	qfq	22,369,900	282,772,723	-1.01%
2025-08-21	12.73	12.87	12.69	12.82	12.59	qfq	17,737,832	227,270,745	0.63%
2025-08-20	12.63	12.75	12.59	12.74	12.52	qfq	11,260,597	142,835,602	0.71%
2025-08-19	12.65	12.83	12.60	12.65	12.43	qfq	14,119,340	179,283,575	-0.24%
2025-08-18	12.76	12.85	12.63	12.68	12.46	qfq	21,622,427	275,164,247	-1.01%
2025-08-15	12.51	12.90	12.49	12.81	12.58	qfq	21,768,533	277,825,313	2.07%
2025-08-14	12.73	12.74	12.46	12.55	12.33	qfq	17,577,080	221,090,378	-1.41%
2025-08-13	12.60	12.78	12.59	12.73	12.51	qfq	23,066,002	293,203,198	1.43%
2025-08-12	12.55	12.62	12.53	12.55	12.33	qfq	10,732,980	135,015,805	-0.16%
2025-08-11	12.52	12.61	12.45	12.57	12.35	qfq	11,761,774	147,675,928	0.40%
2025-08-08	12.47	12.54	12.40	12.52	12.30	qfq	11,239,128	140,272,337	0.40%
2025-08-07	12.40	12.51	12.31	12.47	12.25	qfq	19,210,440	238,770,919	0.32%
2025-08-06	12.51	12.52	12.37	12.43	12.21	qfq	15,280,565	189,925,107	-0.56%
2025-08-05	12.36	12.59	12.35	12.50	12.28	qfq	16,353,760	204,292,114	0.89%
2025-08-04	12.24	12.40	12.21	12.39	12.17	qfq	15,317,860	188,494,957	0.81%
2025-08-01	12.28	12.31	12.19	12.29	12.07	qfq	15,723,933	192,705,514	0.41%
2025-07-31	12.59	12.60	12.17	12.24	12.02	qfq	33,152,269	410,116,737	-3.09%
2025-07-30	12.64	12.68	12.53	12.63	12.41	qfq	22,330,488	281,304,001	-0.16%
2025-07-29	12.77	12.85	12.62	12.65	12.43	qfq	24,344,867	308,980,714	-1.17%
2025-07-28	12.94	13.05	12.76	12.80	12.57	qfq	20,701,204	266,065,536	-1.39%
2025-07-25	13.10	13.33	12.97	12.98	12.75	qfq	20,338,383	266,248,036	-0.61%
2025-07-24	13.03	13.15	12.95	13.06	12.83	qfq	21,979,326	286,693,673	-0.38%
2025-07-23	12.99	13.26	12.99	13.11	12.88	qfq	54,333,742	714,625,861	2.74%
2025-07-22	12.72	12.77	12.60	12.76	12.53	qfq	16,140,337	204,982,058	0.47%
2025-07-21	12.58	12.72	12.56	12.70	12.48	qfq	17,391,141	220,170,511	0.87%
2025-07-18	12.57	12.64	12.51	12.59	12.37	qfq	13,993,558	176,123,934	-0.08%
2025-07-17	12.58	12.62	12.54	12.60	12.38	qfq	9,920,151	124,848,784	0.24%
2025-07-16	12.53	12.64	12.51	12.57	12.35	qfq	11,225,179	141,283,103	0.32%
2025-07-15	12.84	12.91	12.49	12.53	12.31	qfq	23,753,725	299,881,284	-2.03%
2025-07-14	12.89	12.90	12.76	12.79	12.56	qfq	14,341,200	183,530,135	-0.93%
2025-07-11	12.86	13.01	12.85	12.91	12.68	qfq	22,815,969	295,268,276	1.02%
2025-07-10	12.82	12.87	12.69	12.78	12.55	qfq	23,084,777	294,363,986	-0.39%
2025-07-09	12.81	12.99	12.76	12.83	12.60	qfq	21,992,994	283,249,539	-1.00%
2025-07-08	12.94	12.96	12.85	12.96	12.73	qfq	24,075,784	310,682,930	0.00%
2025-07-07	12.91	13.01	12.88	12.96	12.73	qfq	13,927,949	180,301,371	0.47%
2025-07-04	13.02	13.03	12.84	12.90	12.67	qfq	17,156,727	221,434,124	-0.85%
2025-07-03	13.13	13.16	12.96	13.01	12.78	qfq	12,928,213	168,351,305	-0.91%
2025-07-02	13.42	13.44	13.11	13.13	12.90	qfq	14,907,931	197,424,452	-1.87%
2025-07-01	13.45	13.53	13.36	13.38	13.14	qfq	8,517,124	114,319,203	-0.67%
2025-06-30	13.66	13.91	13.32	13.47	13.23	qfq	14,693,892	198,598,085	-1.68%
2025-06-27	13.59	13.81	13.51	13.70	13.46	qfq	8,026,823	109,834,690	1.03%
2025-06-26	13.63	13.75	13.48	13.56	13.32	qfq	10,359,034	140,577,997	-0.88%
2025-06-25	13.50	13.75	13.48	13.68	13.44	qfq	8,935,920	122,037,701	1.18%
2025-06-24	13.45	13.73	13.45	13.52	13.28	qfq	21,094,598	285,816,157	3.60%
2025-06-23	13.13	13.13	12.80	13.05	12.82	qfq	12,028,672	156,337,153	-0.61%
2025-06-20	13.20	13.37	13.08	13.13	12.90	qfq	10,088,239	133,207,127	-0.53%
2025-06-19	13.39	13.40	13.14	13.20	12.97	qfq	9,208,965	122,129,689	-1.20%
2025-06-18	13.40	13.55	13.28	13.36	13.12	qfq	6,118,952	81,927,951	-0.96%
2025-06-17	13.54	13.79	13.45	13.49	13.25	qfq	10,624,040	144,049,595	0.30%
2025-06-16	13.53	13.58	13.26	13.45	13.21	qfq	12,919,240	173,052,195	-0.81%
2025-06-13	13.80	14.10	13.40	13.56	13.32	qfq	29,223,369	399,353,773	-3.42%
2025-06-12	14.18	14.30	13.87	14.04	13.79	qfq	8,506,767	119,378,807	-1.47%
2025-06-11	14.24	14.34	14.09	14.25	14.00	qfq	8,855,880	126,021,545	0.00%
2025-06-10	14.06	14.48	14.05	14.25	14.00	qfq	12,588,140	180,074,658	1.14%
2025-06-09	13.80	14.18	13.67	14.09	13.84	qfq	14,696,211	205,749,286	1.81%
2025-06-06	13.73	13.90	13.62	13.84	13.60	qfq	5,925,535	81,453,749	0.29%
2025-06-05	13.67	14.05	13.63	13.80	13.56	qfq	9,840,385	136,553,515	0.88%
2025-06-04	13.76	13.87	13.46	13.68	13.44	qfq	16,333,371	223,046,257	-1.58%
2025-06-03	13.80	14.05	13.33	13.90	13.56	qfq	19,892,596	274,202,630	-0.14%
2025-05-30	14.19	14.30	13.89	13.92	13.58	qfq	12,091,546	170,041,516	-1.69%
2025-05-29	14.18	14.31	13.80	14.16	13.81	qfq	15,771,089	221,627,063	-0.56%
2025-05-28	13.90	14.43	13.79	14.24	13.89	qfq	16,722,624	237,671,797	1.71%
2025-05-27	13.80	14.23	13.78	14.00	13.66	qfq	19,433,749	272,128,190	1.45%
2025-05-26	13.39	13.95	13.39	13.80	13.46	qfq	18,842,684	259,330,125	3.22%
2025-05-23	13.56	13.82	13.35	13.37	13.04	qfq	9,463,670	128,158,807	-1.62%
2025-05-22	13.35	13.82	13.30	13.59	13.26	qfq	22,592,728	307,239,396	1.57%
2025-05-21	13.01	13.44	12.97	13.38	13.05	qfq	17,813,783	236,370,077	2.61%
2025-05-20	12.96	13.07	12.77	13.04	12.72	qfq	14,992,076	193,485,707	0.54%
2025-05-19	13.21	13.26	12.91	12.97	12.65	qfq	17,243,325	224,226,070	-2.26%
2025-05-16	13.24	13.28	13.03	13.27	12.94	qfq	8,030,205	105,654,136	0.15%
2025-05-15	13.12	13.36	13.08	13.25	12.92	qfq	12,378,996	164,014,715	1.07%
2025-05-14	13.44	13.44	13.03	13.11	12.79	qfq	19,213,739	252,655,379	-2.82%
2025-05-13	13.35	13.57	13.20	13.49	13.16	qfq	16,719,496	224,779,603	1.05%
2025-05-12	12.74	13.42	12.73	13.35	13.02	qfq	30,750,328	405,932,591	4.87%
2025-05-09	12.79	12.90	12.62	12.73	12.42	qfq	8,342,867	106,115,398	-0.62%
2025-05-08	12.75	12.90	12.65	12.81	12.49	qfq	10,140,729	129,687,134	0.47%
2025-05-07	12.90	12.93	12.66	12.75	12.44	qfq	9,692,577	123,629,763	-0.39%
2025-05-06	12.54	13.10	12.51	12.80	12.49	qfq	23,350,936	298,972,729	3.23%
2025-04-30	12.43	12.55	12.21	12.40	12.09	qfq	16,784,044	208,539,495	-0.96%
2025-04-29	12.47	12.53	12.30	12.52	12.21	qfq	13,155,281	163,582,319	0.40%
2025-04-28	12.64	12.66	12.42	12.47	12.16	qfq	13,311,834	166,680,819	-1.19%
2025-04-25	12.69	12.71	12.47	12.62	12.31	qfq	11,209,050	140,887,045	-0.55%
2025-04-24	12.66	12.88	12.62	12.69	12.38	qfq	9,499,127	120,609,983	0.32%
2025-04-23	12.81	12.81	12.61	12.65	12.34	qfq	14,562,568	184,972,263	-0.63%
2025-04-22	12.90	12.98	12.69	12.73	12.42	qfq	14,530,081	185,801,954	-1.47%
2025-04-21	12.91	13.08	12.87	12.92	12.60	qfq	7,891,423	102,112,575	-0.54%
2025-04-18	13.33	13.35	12.96	12.99	12.67	qfq	8,552,306	111,700,938	-2.70%
2025-04-17	13.03	13.43	13.00	13.35	13.02	qfq	13,211,767	175,123,323	1.83%
2025-04-16	12.83	13.32	12.81	13.11	12.79	qfq	18,746,099	245,965,495	1.63%
2025-04-15	12.84	13.15	12.68	12.90	12.58	qfq	12,202,958	158,138,319	0.47%
2025-04-14	12.85	12.93	12.71	12.84	12.52	qfq	11,195,723	143,402,359	-0.08%
2025-04-11	12.86	13.07	12.71	12.85	12.53	qfq	11,248,662	145,498,723	-0.08%
2025-04-10	12.66	13.01	12.66	12.86	12.54	qfq	18,753,834	240,881,136	0.70%
2025-04-09	12.39	12.93	12.14	12.77	12.46	qfq	29,648,700	371,370,422	2.08%
2025-04-08	12.10	12.54	12.10	12.51	12.20	qfq	13,965,257	173,152,613	2.79%
2025-04-07	12.89	12.89	11.91	12.17	11.87	qfq	25,200,681	310,437,459	-7.87%
2025-04-03	13.18	13.44	13.01	13.21	12.88	qfq	9,863,945	130,429,804	-0.23%
2025-04-02	13.18	13.40	12.94	13.24	12.91	qfq	7,879,320	103,889,644	0.30%
2025-04-01	13.12	13.28	12.89	13.20	12.88	qfq	9,996,496	131,077,437	0.76%
2025-03-31	13.27	13.69	13.06	13.10	12.78	qfq	11,925,655	158,640,793	-1.73%
2025-03-28	13.51	13.57	13.32	13.33	13.00	qfq	13,033,819	175,271,122	-1.41%
2025-03-27	13.69	13.74	13.49	13.52	13.19	qfq	9,194,905	124,872,441	-1.24%
2025-03-26	13.50	13.78	13.45	13.69	13.35	qfq	17,960,346	245,055,726	0.66%
2025-03-25	13.08	13.68	13.02	13.60	13.27	qfq	39,033,715	524,997,674	3.66%
2025-03-24	12.69	13.18	12.68	13.12	12.80	qfq	28,518,930	370,099,968	3.72%
2025-03-21	12.76	12.84	12.61	12.65	12.34	qfq	11,935,065	151,590,109	-0.94%
2025-03-20	12.83	12.95	12.74	12.77	12.46	qfq	12,009,294	154,024,068	-0.47%
2025-03-19	12.88	13.05	12.79	12.83	12.51	qfq	12,736,569	164,417,725	-0.47%
2025-03-18	13.10	13.14	12.83	12.89	12.57	qfq	15,665,188	202,529,145	-1.07%
2025-03-17	13.05	13.33	12.97	13.03	12.71	qfq	19,102,728	250,152,739	-0.23%
2025-03-14	12.73	13.06	12.67	13.06	12.74	qfq	20,833,601	269,156,233	2.19%
2025-03-13	13.03	13.05	12.59	12.78	12.47	qfq	22,519,948	286,858,131	-2.37%
2025-03-12	13.52	13.52	13.02	13.09	12.77	qfq	18,330,614	241,048,489	-3.04%
2025-03-11	13.20	13.50	13.18	13.50	13.17	qfq	9,409,480	125,574,231	0.97%
2025-03-10	13.53	13.55	13.12	13.37	13.04	qfq	10,249,405	136,072,874	-1.62%
2025-03-07	13.30	13.76	13.17	13.59	13.26	qfq	16,082,035	217,620,005	2.18%
2025-03-06	13.44	13.65	13.24	13.30	12.97	qfq	16,267,983	218,232,215	-0.52%
2025-03-05	12.95	13.39	12.95	13.37	13.04	qfq	19,393,029	256,432,876	3.16%
2025-03-04	12.97	13.31	12.86	12.96	12.64	qfq	14,957,322	195,318,253	0.08%
2025-03-03	13.11	13.23	12.82	12.95	12.63	qfq	15,399,870	200,457,189	-1.15%
2025-02-28	13.08	13.40	13.01	13.10	12.78	qfq	21,116,571	278,517,799	-0.15%
2025-02-27	12.60	13.25	12.58	13.12	12.80	qfq	32,364,625	422,836,509	4.21%
2025-02-26	13.02	13.14	12.46	12.59	12.28	qfq	26,383,410	333,863,756	-3.08%
2025-02-25	13.00	13.28	12.85	12.99	12.67	qfq	19,831,639	259,590,010	-0.92%
2025-02-24	12.44	13.17	12.37	13.11	12.79	qfq	36,056,957	463,194,832	5.39%
2025-02-21	12.26	12.49	12.26	12.44	12.13	qfq	16,789,469	208,347,897	1.22%
2025-02-20	12.26	12.45	12.14	12.29	11.99	qfq	16,219,869	199,012,041	-0.08%
2025-02-19	12.30	12.44	12.22	12.30	12.00	qfq	17,692,834	217,623,464	-0.16%
2025-02-18	12.49	12.63	12.27	12.32	12.02	qfq	16,514,953	205,954,054	-1.44%
2025-02-17	12.75	12.78	12.38	12.50	12.19	qfq	19,240,665	240,669,245	-1.96%
2025-02-14	12.76	12.83	12.63	12.75	12.44	qfq	12,655,568	160,831,329	-0.55%
2025-02-13	12.78	13.12	12.62	12.82	12.50	qfq	21,990,723	281,585,948	0.71%
2025-02-12	12.62	12.92	12.56	12.73	12.42	qfq	17,960,201	228,448,973	0.32%
2025-02-11	13.16	13.19	12.47	12.69	12.38	qfq	21,461,422	271,224,085	-3.50%
2025-02-10	12.90	13.38	12.87	13.15	12.83	qfq	16,079,219	211,721,257	1.78%
2025-02-07	12.80	13.08	12.63	12.92	12.60	qfq	12,504,584	161,228,917	0.78%
2025-02-06	12.76	12.84	12.52	12.82	12.50	qfq	20,228,224	257,115,575	0.39%
2025-02-05	13.32	13.32	12.35	12.77	12.46	qfq	25,186,730	317,750,326	-3.55%
2025-01-27	13.69	13.71	13.20	13.24	12.91	qfq	9,166,940	122,502,580	-2.72%
2025-01-24	13.13	13.76	13.06	13.61	13.28	qfq	17,130,132	230,528,680	3.66%
2025-01-23	13.58	13.65	13.01	13.13	12.81	qfq	14,980,247	198,468,660	-2.74%
2025-01-22	13.64	13.67	13.40	13.50	13.17	qfq	9,247,939	125,080,718	-1.46%
2025-01-21	13.32	13.80	13.26	13.70	13.36	qfq	15,882,544	215,823,825	3.79%
2025-01-20	13.52	13.66	13.14	13.20	12.88	qfq	12,288,254	163,289,843	-1.71%
2025-01-17	13.16	13.61	13.10	13.43	13.10	qfq	11,251,739	150,965,880	1.74%
2025-01-16	13.24	13.54	13.17	13.20	12.88	qfq	7,637,912	101,537,394	0.15%
2025-01-15	13.30	13.30	13.03	13.18	12.86	qfq	7,746,308	101,834,476	-0.83%
2025-01-14	12.69	13.40	12.68	13.29	12.96	qfq	16,157,011	213,025,280	4.73%
2025-01-13	12.44	12.79	12.31	12.69	12.38	qfq	12,055,249	152,067,518	0.55%
2025-01-10	12.82	13.34	12.62	12.62	12.31	qfq	10,181,096	131,608,768	-1.48%
2025-01-09	12.75	13.03	12.69	12.81	12.49	qfq	8,644,656	111,197,072	-0.16%
2025-01-08	12.92	12.98	12.46	12.83	12.51	qfq	14,753,437	187,206,023	-0.93%
2025-01-07	12.92	13.05	12.80	12.95	12.63	qfq	8,822,289	113,960,297	0.23%
2025-01-06	13.01	13.06	12.66	12.92	12.60	qfq	11,208,495	144,251,787	-0.46%
2025-01-03	13.18	13.32	12.88	12.98	12.66	qfq	12,133,080	158,969,931	-1.37%
2025-01-02	13.65	13.87	13.03	13.16	12.84	qfq	14,090,835	188,498,549	-3.94%
2024-12-31	14.00	14.00	13.66	13.70	13.36	qfq	13,108,614	180,954,175	-2.07%
2024-12-30	13.98	14.18	13.85	13.99	13.65	qfq	8,318,301	116,662,755	-0.64%
2024-12-27	14.08	14.18	13.85	14.08	13.73	qfq	13,616,758	191,312,478	-0.14%
2024-12-26	14.22	14.35	14.06	14.10	13.75	qfq	8,227,357	116,751,767	-1.40%
2024-12-25	14.38	14.48	13.91	14.30	13.95	qfq	9,281,250	131,225,509	-1.04%
2024-12-24	14.25	14.49	14.22	14.45	14.09	qfq	12,389,572	177,983,168	1.26%
2024-12-23	14.35	14.70	14.21	14.27	13.92	qfq	14,059,705	202,303,666	0.00%
2024-12-20	14.50	14.81	14.21	14.27	13.92	qfq	10,863,208	157,418,860	-2.46%
2024-12-19	14.07	14.73	13.80	14.63	14.27	qfq	21,588,138	307,958,055	2.59%
2024-12-18	14.55	14.61	14.19	14.26	13.91	qfq	11,314,569	162,129,451	-1.79%
2024-12-17	14.20	14.65	14.10	14.52	14.16	qfq	19,420,638	281,135,563	2.33%
2024-12-16	15.13	15.14	14.00	14.19	13.84	qfq	32,888,143	469,210,134	-6.21%
2024-12-13	15.15	15.35	14.88	15.13	14.76	qfq	12,658,071	190,956,810	-0.98%
2024-12-12	15.16	15.53	15.01	15.28	14.90	qfq	14,217,778	217,955,290	0.26%
2024-12-11	14.99	15.36	14.79	15.24	14.87	qfq	12,792,831	194,155,196	1.53%
2024-12-10	15.40	15.63	14.94	15.01	14.64	qfq	24,022,578	367,540,938	-0.60%
2024-12-09	14.67	15.30	14.58	15.10	14.73	qfq	23,785,628	356,987,751	2.93%
2024-12-06	14.08	14.70	13.95	14.67	14.31	qfq	22,540,245	326,010,352	4.71%
2024-12-05	13.77	14.25	13.66	14.01	13.67	qfq	15,576,507	218,364,501	1.45%
2024-12-04	13.66	13.90	13.53	13.81	13.47	qfq	17,913,930	246,057,053	0.29%
2024-12-03	14.22	14.23	13.63	13.77	13.43	qfq	22,799,553	314,818,668	-3.10%
2024-12-02	14.47	14.75	14.07	14.21	13.86	qfq	18,315,152	261,812,791	-1.80%
2024-11-29	14.64	14.66	14.14	14.47	14.11	qfq	19,217,515	276,727,925	-0.89%
2024-11-28	14.58	15.15	14.45	14.60	14.24	qfq	19,927,625	293,444,928	-0.41%
2024-11-27	14.17	14.78	14.11	14.66	14.30	qfq	28,336,819	411,689,854	3.46%
2024-11-26	14.20	15.23	14.00	14.17	13.82	qfq	30,283,130	443,847,601	-0.21%
2024-11-25	14.46	14.96	13.98	14.20	13.85	qfq	20,917,772	302,301,794	-2.34%
2024-11-22	14.28	15.05	14.24	14.54	14.18	qfq	31,089,788	458,986,790	1.54%
2024-11-21	14.33	14.47	14.08	14.32	13.97	qfq	15,685,303	224,001,384	-0.56%
2024-11-20	14.10	14.61	14.05	14.40	14.05	qfq	23,686,416	339,562,802	2.64%
2024-11-19	13.75	14.19	13.70	14.03	13.68	qfq	20,932,421	292,357,149	0.94%
2024-11-18	13.62	14.11	13.62	13.90	13.56	qfq	35,783,334	497,898,467	2.13%
2024-11-15	13.10	13.82	13.10	13.61	13.28	qfq	33,882,437	460,669,982	3.18%
2024-11-14	13.05	13.36	12.98	13.19	12.87	qfq	14,180,030	187,300,914	0.15%
2024-11-13	13.34	13.45	12.98	13.17	12.85	qfq	14,022,132	183,779,341	-0.83%
2024-11-12	13.52	13.81	13.20	13.28	12.95	qfq	14,374,748	193,883,589	-1.63%
2024-11-11	13.52	13.59	13.30	13.50	13.17	qfq	14,158,997	190,342,186	-0.15%
2024-11-08	13.76	13.87	13.32	13.52	13.19	qfq	26,876,701	365,391,833	-1.24%
2024-11-07	13.05	13.88	12.96	13.69	13.35	qfq	33,326,117	454,334,887	4.34%
2024-11-06	13.07	13.30	12.83	13.12	12.80	qfq	16,414,967	214,849,418	0.00%
2024-11-05	13.17	13.33	13.07	13.12	12.80	qfq	15,556,438	204,817,649	-0.76%
2024-11-04	12.70	13.30	12.68	13.22	12.89	qfq	17,016,558	221,798,307	3.93%
2024-11-01	12.75	12.87	12.50	12.72	12.41	qfq	15,099,726	192,006,264	-0.24%
2024-10-31	12.90	13.12	12.69	12.75	12.44	qfq	18,786,509	241,955,318	-2.75%
2024-10-30	12.98	13.21	12.90	13.11	12.79	qfq	8,710,008	113,820,451	0.61%
2024-10-29	13.24	13.30	12.99	13.03	12.71	qfq	10,679,888	139,992,388	-1.21%
2024-10-28	12.96	13.47	12.84	13.19	12.87	qfq	17,982,534	237,413,180	2.17%
2024-10-25	12.76	13.00	12.64	12.91	12.59	qfq	14,309,133	183,930,075	1.33%
2024-10-24	12.63	12.80	12.54	12.74	12.43	qfq	13,907,461	176,521,154	0.00%
2024-10-23	12.62	12.94	12.49	12.74	12.43	qfq	14,933,566	190,551,679	0.87%
2024-10-22	12.40	12.69	12.27	12.63	12.32	qfq	16,885,700	210,733,841	1.45%
2024-10-21	12.10	12.77	12.00	12.45	12.14	qfq	29,945,974	372,795,261	3.15%
2024-10-18	11.60	12.33	11.57	12.07	11.77	qfq	25,546,724	305,550,201	3.52%
2024-10-17	11.70	12.19	11.63	11.66	11.37	qfq	28,379,682	337,500,899	-0.43%
2024-10-16	11.52	11.82	11.35	11.71	11.42	qfq	24,957,116	289,561,962	0.52%
2024-10-15	11.60	11.96	11.47	11.65	11.36	qfq	25,517,303	299,487,738	-0.43%
2024-10-14	12.04	12.08	11.36	11.70	11.41	qfq	65,675,027	761,440,788	-2.58%
2024-10-11	12.81	12.83	11.92	12.01	11.71	qfq	36,473,463	446,184,989	-6.97%
2024-10-10	12.90	13.40	12.78	12.91	12.59	qfq	35,151,423	461,756,322	0.08%
2024-10-09	13.00	13.25	12.53	12.90	12.58	qfq	37,725,757	487,720,639	-3.37%
2024-10-08	14.84	14.90	12.52	13.35	13.02	qfq	85,541,698	1,150,662,826	-1.98%
2024-09-30	13.07	13.64	12.75	13.62	13.28	qfq	47,397,796	629,317,750	9.84%
2024-09-27	11.70	12.45	11.70	12.40	12.09	qfq	42,268,527	518,015,143	9.15%
2024-09-26	10.37	11.37	10.31	11.36	11.08	qfq	34,716,922	378,576,756	8.92%
2024-09-25	10.55	10.74	10.39	10.43	10.09	qfq	24,292,958	256,881,460	-0.19%
2024-09-24	10.07	10.45	10.05	10.45	10.11	qfq	19,174,849	197,111,781	4.29%
2024-09-23	10.15	10.20	9.92	10.02	9.69	qfq	12,891,817	129,486,579	-2.05%
2024-09-20	10.27	10.28	10.07	10.23	9.89	qfq	9,426,508	95,755,527	-0.58%
2024-09-19	10.20	10.47	10.09	10.29	9.95	qfq	14,088,820	145,137,530	1.48%
2024-09-18	10.02	10.20	9.93	10.14	9.81	qfq	7,937,600	79,594,491	0.90%
2024-09-13	10.17	10.23	10.03	10.05	9.72	qfq	7,799,783	78,790,445	-1.18%
2024-09-12	10.43	10.56	10.16	10.17	9.84	qfq	11,082,001	113,936,768	-2.87%
2024-09-11	10.26	10.58	10.24	10.47	10.13	qfq	7,998,100	83,568,622	1.65%
2024-09-10	10.42	10.48	10.12	10.30	9.96	qfq	9,958,300	101,928,271	-1.53%
2024-09-09	10.41	10.59	10.39	10.46	10.12	qfq	7,022,236	73,565,674	-0.38%
2024-09-06	10.73	10.78	10.46	10.50	10.15	qfq	11,085,800	117,658,977	-1.96%
2024-09-05	10.87	11.01	10.69	10.71	10.36	qfq	13,697,807	148,215,955	-1.65%
2024-09-04	10.48	10.97	10.45	10.89	10.53	qfq	24,240,932	261,414,950	4.71%
2024-09-03	10.30	10.58	10.30	10.40	10.06	qfq	9,963,514	103,978,145	1.66%
2024-09-02	10.48	10.48	10.23	10.23	9.89	qfq	9,393,980	97,000,249	-2.48%
2024-08-30	10.23	10.61	10.15	10.49	10.14	qfq	13,630,520	142,063,490	2.64%
2024-08-29	10.01	10.27	9.92	10.22	9.88	qfq	9,463,900	95,980,882	1.79%
2024-08-28	10.18	10.22	10.02	10.04	9.71	qfq	8,574,554	86,540,541	-1.47%
2024-08-27	10.40	10.40	10.12	10.19	9.85	qfq	10,390,853	106,135,562	-2.39%
2024-08-26	10.52	10.54	10.30	10.44	10.10	qfq	10,259,450	106,757,220	-0.85%
2024-08-23	10.61	10.70	10.48	10.53	10.18	qfq	10,162,952	107,388,147	-1.22%
2024-08-22	10.88	10.94	10.62	10.66	10.31	qfq	10,802,500	116,116,343	-2.20%
2024-08-21	10.85	11.02	10.77	10.90	10.54	qfq	7,517,007	81,959,261	0.46%
2024-08-20	11.18	11.19	10.83	10.85	10.49	qfq	9,765,462	106,895,683	-1.99%
2024-08-19	10.90	11.11	10.89	11.07	10.71	qfq	14,674,880	161,525,765	0.82%
2024-08-16	11.12	11.12	10.74	10.98	10.62	qfq	21,937,904	238,980,180	-1.35%
2024-08-15	11.27	11.27	10.90	11.13	10.76	qfq	18,751,420	207,472,345	-0.63%
2024-08-14	11.33	11.38	11.16	11.20	10.83	qfq	7,118,496	79,930,926	-1.41%
2024-08-13	11.42	11.46	11.08	11.36	10.99	qfq	15,014,998	168,202,561	-0.70%
2024-08-12	11.61	11.65	11.38	11.44	11.06	qfq	11,189,480	128,337,684	-1.55%
2024-08-09	11.93	11.98	11.60	11.62	11.24	qfq	10,712,420	125,888,038	-2.60%
2024-08-08	11.96	12.15	11.92	11.93	11.54	qfq	9,498,304	114,026,576	-0.75%
2024-08-07	12.00	12.14	11.89	12.02	11.62	qfq	15,444,409	185,237,663	-0.17%
2024-08-06	12.19	12.45	11.85	12.04	11.64	qfq	30,087,213	365,882,440	0.25%
2024-08-05	11.51	12.18	11.47	12.01	11.61	qfq	45,741,696	544,649,104	6.57%
2024-08-02	11.14	11.47	11.13	11.27	10.90	qfq	8,499,228	96,411,750	0.00%
2024-08-01	11.35	11.42	11.10	11.27	10.90	qfq	8,455,116	94,994,181	-0.97%
2024-07-31	10.82	11.45	10.78	11.38	11.01	qfq	14,482,411	162,102,348	5.37%
2024-07-30	10.80	10.86	10.70	10.80	10.44	qfq	4,678,835	50,484,595	0.00%
2024-07-29	10.95	11.01	10.75	10.80	10.44	qfq	6,532,406	70,695,762	-1.55%
2024-07-26	10.84	11.07	10.84	10.97	10.61	qfq	6,798,849	74,529,454	1.11%
2024-07-25	10.78	10.94	10.77	10.85	10.49	qfq	6,588,085	71,600,160	0.18%
2024-07-24	10.92	10.98	10.80	10.83	10.47	qfq	7,860,574	85,477,308	-1.37%
2024-07-23	11.50	11.50	10.97	10.98	10.62	qfq	11,978,892	133,707,379	-4.44%
2024-07-22	11.52	11.65	11.45	11.49	11.11	qfq	7,617,566	87,889,985	-0.35%
2024-07-19	11.48	11.59	11.48	11.53	11.15	qfq	7,744,910	89,269,067	-0.26%
2024-07-18	11.54	11.69	11.44	11.56	11.18	qfq	8,313,254	96,185,094	-0.26%
2024-07-17	11.59	11.65	11.41	11.59	11.21	qfq	11,030,800	127,349,077	-0.09%
2024-07-16	11.63	11.89	11.56	11.60	11.22	qfq	12,347,181	144,398,089	-0.26%
2024-07-15	11.58	11.77	11.52	11.63	11.25	qfq	7,796,744	90,641,903	0.00%
2024-07-12	11.57	11.77	11.44	11.63	11.25	qfq	11,769,816	137,019,643	-0.17%
2024-07-11	11.23	11.72	11.08	11.65	11.27	qfq	18,243,837	208,821,796	5.05%
2024-07-10	11.39	11.45	11.07	11.09	10.72	qfq	12,728,880	142,792,836	-1.33%
2024-07-09	10.74	11.27	10.62	11.24	10.87	qfq	14,736,215	161,558,049	4.17%
2024-07-08	10.60	10.87	10.50	10.79	10.43	qfq	14,097,727	150,981,806	1.22%
2024-07-05	10.63	10.69	10.47	10.66	10.31	qfq	10,352,456	109,346,075	-0.19%
2024-07-04	11.05	11.06	10.63	10.68	10.33	qfq	19,224,153	207,408,855	-3.44%
2024-07-03	11.02	11.16	10.96	11.06	10.70	qfq	12,357,084	136,415,699	0.09%
2024-07-02	11.26	11.28	11.01	11.05	10.69	qfq	11,230,752	124,727,617	-1.60%
2024-07-01	10.96	11.28	10.95	11.23	10.86	qfq	9,373,963	104,591,710	2.18%
2024-06-28	11.08	11.30	10.96	10.99	10.63	qfq	16,141,520	179,461,385	-1.52%
2024-06-27	11.30	11.38	11.16	11.16	10.79	qfq	10,808,600	121,701,960	-1.85%
2024-06-26	11.26	11.40	11.13	11.37	11.00	qfq	14,586,683	163,815,612	0.62%
2024-06-25	11.27	11.35	11.12	11.30	10.93	qfq	14,758,600	165,897,821	0.18%
2024-06-24	11.50	11.50	11.16	11.28	10.91	qfq	12,333,300	139,061,493	-2.08%
2024-06-21	11.53	11.60	11.46	11.52	11.14	qfq	6,837,384	78,767,931	0.00%
2024-06-20	11.83	11.83	11.42	11.52	11.14	qfq	14,264,630	165,191,656	-2.62%
2024-06-19	12.07	12.08	11.77	11.83	11.44	qfq	15,030,180	178,006,519	-1.91%
2024-06-18	12.15	12.24	12.01	12.06	11.66	qfq	7,458,974	90,205,635	-0.41%
2024-06-17	12.04	12.21	11.97	12.11	11.71	qfq	8,315,560	100,688,856	0.17%
2024-06-14	11.99	12.12	11.92	12.09	11.69	qfq	10,219,667	122,906,073	0.42%
2024-06-13	12.26	12.29	11.87	12.04	11.64	qfq	23,302,308	279,182,818	-1.79%
2024-06-12	12.33	12.41	12.22	12.26	11.86	qfq	8,894,378	109,389,099	-0.57%
2024-06-11	12.28	12.36	12.13	12.33	11.92	qfq	8,041,439	98,699,703	0.49%
2024-06-07	12.32	12.40	12.20	12.27	11.87	qfq	8,658,200	106,345,040	0.16%
2024-06-06	12.51	12.59	12.17	12.25	11.85	qfq	12,260,571	151,024,076	-2.00%
2024-06-05	12.69	12.76	12.48	12.50	12.09	qfq	9,327,660	117,740,791	-1.42%
2024-06-04	12.22	12.69	12.21	12.68	12.26	qfq	14,503,940	181,197,820	3.85%
2024-06-03	12.34	12.36	12.12	12.21	11.81	qfq	11,062,780	135,152,916	-1.61%
2024-05-31	12.48	12.57	12.37	12.41	12.00	qfq	8,895,000	110,603,374	-0.24%
2024-05-30	12.42	12.53	12.33	12.44	12.03	qfq	9,612,424	119,573,140	-0.56%
2024-05-29	12.69	12.69	12.45	12.51	12.03	qfq	11,277,696	141,486,321	-1.81%
2024-05-28	13.06	13.14	12.64	12.74	12.25	qfq	11,935,220	152,857,375	-2.38%
2024-05-27	12.75	13.07	12.69	13.05	12.55	qfq	14,390,600	185,517,448	2.84%
2024-05-24	12.85	13.09	12.65	12.69	12.20	qfq	11,194,200	143,304,521	-1.63%
2024-05-23	13.20	13.20	12.86	12.90	12.41	qfq	12,671,426	164,539,795	-2.42%
2024-05-22	12.83	13.35	12.76	13.22	12.71	qfq	30,674,920	404,070,643	3.28%
2024-05-21	12.67	12.85	12.61	12.80	12.31	qfq	15,506,481	197,551,238	0.79%
2024-05-20	12.55	12.79	12.43	12.70	12.21	qfq	27,090,710	342,461,489	1.76%
2024-05-17	12.01	12.51	11.99	12.48	12.00	qfq	22,169,575	272,090,130	4.09%
2024-05-16	12.09	12.15	11.95	11.99	11.53	qfq	12,029,800	144,862,572	-0.66%
2024-05-15	12.26	12.26	12.03	12.07	11.61	qfq	9,034,500	109,675,836	-1.71%
2024-05-14	12.13	12.30	11.98	12.28	11.81	qfq	15,612,080	189,692,532	1.15%
2024-05-13	12.21	12.24	12.08	12.14	11.68	qfq	10,782,156	130,920,886	-1.06%
2024-05-10	12.57	12.58	12.23	12.27	11.80	qfq	17,154,060	211,330,756	-2.00%
2024-05-09	12.20	12.57	12.19	12.52	12.04	qfq	19,845,804	247,401,438	2.12%
2024-05-08	12.45	12.60	12.20	12.26	11.79	qfq	17,877,800	221,442,419	-1.92%
2024-05-07	12.44	12.51	12.27	12.50	12.02	qfq	17,559,822	217,799,507	0.64%
2024-05-06	12.51	12.75	12.40	12.42	11.95	qfq	22,624,086	283,233,906	0.89%
2024-04-30	12.40	12.62	12.21	12.31	11.84	qfq	22,671,426	281,000,955	0.98%
2024-04-29	12.38	12.39	11.87	12.19	11.72	qfq	32,850,350	397,284,223	-2.71%
2024-04-26	12.40	12.53	12.25	12.53	12.05	qfq	22,706,261	281,283,072	0.48%
2024-04-25	12.35	12.55	12.15	12.47	11.99	qfq	15,285,045	189,016,277	0.65%
2024-04-24	12.30	12.50	12.28	12.39	11.92	qfq	12,455,030	154,398,604	0.41%
2024-04-23	12.25	12.44	12.18	12.34	11.87	qfq	12,846,885	158,269,706	0.16%
2024-04-22	11.91	12.38	11.90	12.32	11.85	qfq	19,291,948	236,068,078	3.01%
2024-04-19	12.15	12.19	11.78	11.96	11.50	qfq	24,321,781	290,104,861	-2.76%
2024-04-18	12.05	12.42	12.00	12.30	11.83	qfq	24,933,964	305,355,902	3.02%
2024-04-17	11.86	12.00	11.76	11.94	11.48	qfq	13,854,046	164,854,876	0.67%
2024-04-16	12.03	12.12	11.80	11.86	11.41	qfq	14,593,426	173,963,014	-1.90%
2024-04-15	11.81	12.13	11.67	12.09	11.63	qfq	16,184,377	193,791,059	2.03%
2024-04-12	12.00	12.14	11.79	11.85	11.40	qfq	13,439,275	160,556,637	-0.84%
2024-04-11	12.17	12.24	11.89	11.95	11.49	qfq	18,245,840	219,772,851	-2.85%
2024-04-10	12.14	12.43	11.99	12.30	11.83	qfq	13,748,987	168,187,503	1.49%
2024-04-09	12.05	12.21	11.84	12.12	11.66	qfq	12,526,645	150,784,554	0.58%
2024-04-08	12.56	12.60	11.97	12.05	11.59	qfq	18,226,637	222,117,917	-4.14%
2024-04-03	12.73	12.75	12.51	12.57	12.09	qfq	7,846,594	98,647,402	-1.41%
2024-04-02	12.80	12.88	12.64	12.75	12.26	qfq	10,858,572	138,267,436	-0.39%
2024-04-01	12.25	12.83	12.16	12.80	12.31	qfq	21,450,242	270,621,634	5.35%
2024-03-29	11.93	12.17	11.86	12.15	11.69	qfq	11,523,665	138,665,260	2.02%
2024-03-28	11.77	11.98	11.76	11.91	11.45	qfq	8,296,781	98,630,542	0.93%
2024-03-27	12.06	12.07	11.80	11.80	11.35	qfq	10,632,080	126,603,217	-2.24%
2024-03-26	12.01	12.12	11.90	12.07	11.61	qfq	8,656,488	104,039,537	0.58%
2024-03-25	12.25	12.29	11.97	12.00	11.54	qfq	12,714,791	153,804,810	-2.44%
2024-03-22	12.63	12.72	12.28	12.30	11.83	qfq	12,756,543	158,298,476	-3.15%
2024-03-21	12.71	12.89	12.66	12.70	12.21	qfq	9,327,888	118,782,447	-0.08%
2024-03-20	12.48	12.72	12.48	12.71	12.22	qfq	11,429,666	144,645,170	1.84%
2024-03-19	12.78	12.85	12.48	12.48	12.00	qfq	18,133,171	228,976,872	-3.41%
2024-03-18	12.94	13.16	12.71	12.92	12.43	qfq	15,833,316	203,462,254	-0.08%
2024-03-15	12.70	12.97	12.67	12.93	12.44	qfq	10,978,244	141,465,921	1.65%
2024-03-14	12.55	12.89	12.51	12.72	12.23	qfq	12,482,643	159,244,523	0.63%
2024-03-13	12.87	13.03	12.62	12.64	12.16	qfq	12,876,975	164,240,298	-2.47%
2024-03-12	12.72	12.96	12.68	12.96	12.46	qfq	14,481,950	185,918,714	1.81%
2024-03-11	12.42	12.78	12.37	12.73	12.24	qfq	15,184,434	190,958,973	2.58%
2024-03-08	12.58	12.62	12.34	12.41	11.94	qfq	10,091,923	125,396,685	-1.27%
2024-03-07	12.77	12.79	12.57	12.57	12.09	qfq	8,632,837	109,299,961	-1.26%
2024-03-06	12.77	12.87	12.67	12.73	12.24	qfq	8,046,356	102,584,469	-0.55%
2024-03-05	12.72	12.82	12.60	12.80	12.31	qfq	11,699,413	148,985,492	0.23%
2024-03-04	12.87	12.97	12.63	12.77	12.28	qfq	14,933,014	190,370,635	-1.62%
2024-03-01	13.31	13.31	12.72	12.98	12.48	qfq	34,185,138	442,229,911	-2.63%
2024-02-29	13.01	13.35	12.99	13.33	12.82	qfq	14,557,777	192,322,250	1.14%
2024-02-28	13.46	13.48	13.11	13.18	12.68	qfq	13,586,276	180,927,952	-1.93%
2024-02-27	13.10	13.65	13.10	13.44	12.93	qfq	17,394,280	233,509,812	2.21%
2024-02-26	13.14	13.33	13.10	13.15	12.65	qfq	11,267,000	148,885,842	-0.90%
2024-02-23	13.36	13.44	13.00	13.27	12.76	qfq	15,691,769	206,880,171	-0.75%
2024-02-22	13.28	13.45	13.17	13.37	12.86	qfq	15,058,581	200,165,305	0.22%
2024-02-21	13.66	13.90	13.26	13.34	12.83	qfq	25,661,924	348,608,032	-2.77%
2024-02-20	13.36	13.80	13.35	13.72	13.20	qfq	15,998,724	217,021,046	1.63%
2024-02-19	13.90	14.06	13.39	13.50	12.98	qfq	19,871,304	272,288,609	-0.37%
2024-02-08	13.46	14.35	13.42	13.55	13.03	qfq	23,707,892	331,147,369	0.67%
2024-02-07	12.91	13.49	12.85	13.46	12.95	qfq	25,059,919	331,895,526	4.18%
2024-02-06	11.98	12.96	11.91	12.92	12.43	qfq	18,404,256	230,175,053	5.81%
2024-02-05	11.72	12.33	11.14	12.21	11.74	qfq	22,468,405	262,253,811	2.69%
2024-02-02	11.64	12.05	11.36	11.89	11.44	qfq	15,790,771	186,061,617	2.06%
2024-02-01	11.85	12.02	11.64	11.65	11.20	qfq	11,409,523	134,300,810	-1.94%
2024-01-31	12.25	12.26	11.81	11.88	11.43	qfq	12,683,500	151,910,816	-3.57%
2024-01-30	12.66	12.83	12.25	12.32	11.85	qfq	18,141,928	227,251,106	-4.35%
2024-01-29	12.85	13.49	12.76	12.88	12.39	qfq	22,010,414	288,522,792	0.08%
2024-01-26	12.91	13.19	12.77	12.87	12.38	qfq	13,255,741	171,437,772	-0.46%
2024-01-25	12.68	13.03	12.24	12.93	12.44	qfq	25,509,981	322,386,068	1.97%
2024-01-24	12.38	12.68	12.08	12.68	12.20	qfq	11,832,412	146,910,887	2.84%
2024-01-23	12.12	12.43	11.80	12.33	11.86	qfq	11,539,430	140,927,435	1.48%
2024-01-22	12.82	12.82	12.08	12.15	11.69	qfq	13,566,657	169,019,137	-5.59%
2024-01-19	12.90	13.01	12.61	12.87	12.38	qfq	14,243,475	182,351,554	-1.38%
2024-01-18	12.57	13.33	12.41	13.05	12.55	qfq	21,802,696	277,638,909	3.49%
2024-01-17	12.80	12.94	12.60	12.61	12.13	qfq	16,324,966	208,338,723	-1.94%
2024-01-16	12.42	13.05	12.36	12.86	12.37	qfq	26,134,030	334,088,154	3.46%
2024-01-15	12.08	12.61	12.02	12.43	11.95	qfq	14,465,422	179,547,852	2.56%
2024-01-12	12.02	12.36	11.92	12.12	11.66	qfq	15,363,878	186,931,276	0.08%
2024-01-11	11.96	12.11	11.77	12.11	11.65	qfq	9,410,242	112,655,861	0.75%
2024-01-10	11.94	12.14	11.77	12.02	11.56	qfq	11,735,691	140,625,042	0.42%
2024-01-09	11.60	12.07	11.59	11.97	11.51	qfq	14,426,431	171,826,993	3.10%
2024-01-08	11.93	11.97	11.60	11.61	11.17	qfq	10,054,380	117,957,181	-2.52%
2024-01-05	12.12	12.22	11.90	11.91	11.45	qfq	9,296,244	111,863,195	-2.46%
2024-01-04	12.20	12.26	12.05	12.21	11.74	qfq	8,841,842	107,619,544	-0.16%
2024-01-03	12.12	12.38	12.03	12.23	11.76	qfq	10,476,853	128,275,946	0.82%
2024-01-02	12.00	12.18	11.93	12.13	11.67	qfq	12,126,220	146,379,159	1.08%
2023-12-29	12.15	12.25	11.71	12.00	11.54	qfq	23,557,958	280,560,992	-1.32%
2023-12-28	12.01	12.36	11.97	12.16	11.70	qfq	13,458,237	164,131,261	0.75%
2023-12-27	11.87	12.08	11.81	12.07	11.61	qfq	6,972,234	83,348,552	0.75%
2023-12-26	12.16	12.19	11.92	11.98	11.52	qfq	7,030,288	84,488,732	-1.48%
2023-12-25	12.25	12.30	12.09	12.16	11.70	qfq	6,459,160	78,636,109	-0.57%
2023-12-22	12.30	12.39	12.18	12.23	11.76	qfq	7,859,800	96,272,519	-0.49%
2023-12-21	12.15	12.38	12.08	12.29	11.82	qfq	9,178,786	112,125,707	0.82%
2023-12-20	12.25	12.31	12.14	12.19	11.72	qfq	7,813,600	95,592,507	-0.49%
2023-12-19	12.21	12.36	12.18	12.25	11.78	qfq	6,093,630	74,674,527	-0.16%
2023-12-18	12.35	12.42	12.18	12.27	11.80	qfq	12,286,037	150,652,720	-1.05%
2023-12-15	12.69	12.72	12.37	12.40	11.93	qfq	8,611,389	107,719,056	-1.74%
2023-12-14	12.83	12.96	12.58	12.62	12.14	qfq	9,369,687	119,026,994	-1.17%
2023-12-13	13.10	13.16	12.76	12.77	12.28	qfq	9,620,227	124,259,060	-1.77%
2023-12-12	12.98	13.10	12.90	13.00	12.50	qfq	6,832,746	88,607,934	0.00%
2023-12-11	12.78	13.17	12.43	13.00	12.50	qfq	12,705,109	163,504,470	-0.23%
2023-12-08	13.00	13.28	12.96	13.03	12.53	qfq	10,554,534	138,703,218	0.23%
2023-12-07	13.00	13.18	12.91	13.00	12.50	qfq	7,925,800	103,023,978	-0.08%
2023-12-06	12.84	13.13	12.74	13.01	12.51	qfq	8,376,167	108,396,791	1.09%
2023-12-05	13.05	13.09	12.86	12.87	12.38	qfq	10,701,500	138,677,086	-1.61%
2023-12-04	13.13	13.42	13.04	13.08	12.58	qfq	12,123,139	159,925,766	-0.15%
2023-12-01	13.61	13.67	13.06	13.10	12.60	qfq	14,754,304	195,079,585	-3.75%
2023-11-30	13.57	13.70	13.50	13.61	13.09	qfq	7,021,300	95,395,329	0.07%
2023-11-29	13.88	13.96	13.53	13.60	13.08	qfq	8,337,300	114,269,405	-2.23%
2023-11-28	13.97	14.00	13.75	13.91	13.38	qfq	8,352,501	115,729,477	-0.64%
2023-11-27	13.79	14.13	13.71	14.00	13.46	qfq	9,033,614	125,711,100	1.52%
2023-11-24	13.87	13.93	13.73	13.79	13.26	qfq	6,473,786	89,300,873	-0.86%
2023-11-23	13.93	14.02	13.80	13.91	13.38	qfq	7,440,919	103,378,420	-0.14%
2023-11-22	13.98	14.06	13.93	13.93	13.40	qfq	8,789,182	122,995,197	-0.64%
2023-11-21	14.16	14.19	13.97	14.02	13.48	qfq	10,737,700	150,991,894	-0.71%
2023-11-20	13.76	14.26	13.68	14.12	13.58	qfq	15,555,550	217,866,873	2.77%
2023-11-17	13.80	14.00	13.72	13.74	13.21	qfq	13,121,144	181,769,990	-0.65%
2023-11-16	13.66	13.95	13.52	13.83	13.30	qfq	15,129,400	207,795,051	1.69%
2023-11-15	13.74	13.74	13.47	13.60	13.08	qfq	12,380,517	168,248,219	0.97%
2023-11-14	13.43	13.53	13.26	13.47	12.95	qfq	7,372,661	98,849,684	0.00%
2023-11-13	13.71	13.73	13.39	13.47	12.95	qfq	8,177,964	110,235,034	-0.88%
2023-11-10	13.63	13.67	13.45	13.59	13.07	qfq	6,778,580	91,904,160	-0.44%
2023-11-09	13.76	13.84	13.62	13.65	13.13	qfq	7,862,543	107,631,340	-0.66%
2023-11-08	13.75	14.01	13.66	13.74	13.21	qfq	10,590,326	146,184,581	0.29%
2023-11-07	14.21	14.21	13.62	13.70	13.18	qfq	19,522,660	267,982,605	-3.66%
2023-11-06	14.14	14.25	13.88	14.22	13.68	qfq	11,848,038	166,926,322	1.21%
2023-11-03	14.17	14.21	14.02	14.05	13.51	qfq	4,580,408	64,568,384	-0.35%
2023-11-02	14.28	14.35	14.06	14.10	13.56	qfq	5,407,616	76,554,134	-0.84%
2023-11-01	14.50	14.53	14.20	14.22	13.68	qfq	9,560,400	136,610,210	-2.54%
2023-10-31	14.34	14.69	14.25	14.59	14.03	qfq	16,225,678	236,122,500	2.53%
2023-10-30	13.68	14.29	13.68	14.23	13.69	qfq	15,870,260	224,483,918	4.25%
2023-10-27	13.38	13.72	13.37	13.65	13.13	qfq	9,052,223	122,934,198	2.63%
2023-10-26	13.24	13.36	13.10	13.30	12.79	qfq	9,176,530	121,557,321	0.61%
2023-10-25	13.10	13.68	13.08	13.22	12.71	qfq	13,180,001	176,279,567	2.01%
2023-10-24	12.85	13.02	12.67	12.96	12.46	qfq	8,102,378	104,171,208	1.25%
2023-10-23	12.94	13.02	12.70	12.80	12.31	qfq	8,050,527	103,609,513	-1.23%
2023-10-20	13.09	13.18	12.91	12.96	12.46	qfq	7,008,520	91,186,549	-0.99%
2023-10-19	13.12	13.24	13.00	13.09	12.59	qfq	8,098,020	106,132,947	-1.36%
2023-10-18	13.51	13.51	13.15	13.27	12.76	qfq	7,175,710	95,162,585	-1.70%
2023-10-17	13.58	13.63	13.35	13.50	12.98	qfq	7,063,467	95,066,967	-0.59%
2023-10-16	13.51	13.61	13.20	13.58	13.06	qfq	11,452,560	153,630,814	0.00%
2023-10-13	13.85	13.91	13.50	13.58	13.06	qfq	11,038,336	150,747,044	-2.93%
2023-10-12	14.00	14.11	13.87	13.99	13.46	qfq	6,527,119	91,239,675	0.65%
2023-10-11	14.22	14.27	13.80	13.90	13.37	qfq	15,149,243	210,555,266	-1.91%
2023-10-10	14.04	14.24	14.00	14.17	13.63	qfq	9,289,240	131,413,686	0.93%
2023-10-09	14.15	14.28	13.72	14.04	13.50	qfq	14,352,060	200,367,513	-1.82%
2023-09-28	14.39	14.45	14.02	14.30	13.75	qfq	14,782,844	209,999,527	-0.69%
2023-09-27	14.52	14.64	14.28	14.40	13.85	qfq	10,409,601	150,177,771	-0.76%
2023-09-26	14.75	14.80	14.49	14.51	13.96	qfq	11,108,807	162,434,095	-1.43%
2023-09-25	15.01	15.06	14.68	14.72	14.16	qfq	11,996,243	177,320,546	-1.87%
2023-09-22	15.06	15.06	14.66	15.00	14.43	qfq	13,472,123	200,612,946	0.07%
2023-09-21	14.99	15.38	14.89	14.99	14.42	qfq	13,135,700	198,890,051	0.00%
2023-09-20	14.86	15.13	14.67	14.99	14.42	qfq	16,659,791	249,677,797	0.60%
2023-09-19	14.30	14.97	14.30	14.90	14.33	qfq	27,920,962	411,345,751	3.91%
2023-09-18	14.78	14.82	14.08	14.34	13.79	qfq	23,681,298	341,656,666	-2.58%
2023-09-15	15.05	15.09	14.65	14.72	14.16	qfq	19,706,568	291,764,274	-2.06%
2023-09-14	15.18	15.30	14.94	15.03	14.46	qfq	8,323,990	125,430,773	-0.86%
2023-09-13	15.30	15.41	15.08	15.16	14.58	qfq	5,974,399	90,841,227	-1.04%
2023-09-12	15.48	15.63	15.24	15.32	14.73	qfq	9,671,446	149,034,732	-1.29%
2023-09-11	15.32	15.62	15.28	15.52	14.93	qfq	6,193,051	95,846,935	1.84%
2023-09-08	15.32	15.41	15.20	15.24	14.66	qfq	6,580,590	100,584,071	-1.17%
2023-09-07	15.48	15.71	15.31	15.42	14.83	qfq	7,842,266	121,369,001	-0.45%
2023-09-06	15.75	15.77	15.32	15.49	14.90	qfq	15,443,601	238,868,159	-2.15%
2023-09-05	15.75	15.85	15.63	15.83	15.22	qfq	8,892,637	140,144,241	0.57%
2023-09-04	16.08	16.17	15.65	15.74	15.14	qfq	10,982,513	173,606,741	-1.75%
2023-09-01	15.90	16.31	15.85	16.02	15.41	qfq	8,993,705	144,770,293	0.95%
2023-08-31	15.80	16.01	15.60	15.87	15.26	qfq	7,153,864	113,349,822	0.51%
2023-08-30	15.98	15.99	15.70	15.79	15.19	qfq	6,722,194	106,267,882	-0.94%
2023-08-29	15.66	16.05	15.58	15.94	15.33	qfq	10,367,125	164,524,116	1.34%
2023-08-28	16.59	16.59	15.48	15.73	15.13	qfq	18,300,750	289,064,602	-1.07%
2023-08-25	15.86	16.16	15.65	15.90	15.29	qfq	7,864,751	124,862,383	-0.63%
2023-08-24	15.91	16.24	15.72	16.00	15.39	qfq	7,583,954	121,406,710	0.44%
2023-08-23	16.27	16.27	15.60	15.93	15.32	qfq	13,525,610	214,357,279	-1.42%
2023-08-22	16.50	16.56	15.78	16.16	15.54	qfq	16,305,661	261,429,855	-1.64%
2023-08-21	16.56	16.56	16.24	16.43	15.80	qfq	8,312,206	136,601,104	-1.02%
2023-08-18	16.75	16.85	16.42	16.60	15.97	qfq	8,451,394	140,569,840	-0.95%
2023-08-17	16.86	16.86	16.58	16.76	16.12	qfq	7,445,694	124,324,152	-1.00%
2023-08-16	17.38	17.41	16.84	16.93	16.28	qfq	11,104,091	189,137,749	-2.42%
2023-08-15	17.67	17.72	17.21	17.35	16.69	qfq	8,701,028	151,429,482	-1.81%
2023-08-14	17.80	17.88	17.43	17.67	16.99	qfq	12,266,659	216,313,226	-1.06%
2023-08-11	17.69	18.29	17.61	17.86	17.18	qfq	21,827,998	392,409,515	0.34%
2023-08-10	16.99	17.83	16.94	17.80	17.12	qfq	25,328,495	443,527,384	5.95%
2023-08-09	17.15	17.16	16.71	16.80	16.16	qfq	13,326,557	224,709,773	-1.93%
2023-08-08	17.14	17.25	16.88	17.13	16.47	qfq	6,750,300	115,349,046	-0.06%
2023-08-07	17.30	17.30	16.80	17.14	16.48	qfq	12,049,710	205,169,188	0.76%
2023-08-04	17.75	17.75	16.90	17.01	16.36	qfq	19,491,663	334,818,066	-3.52%
2023-08-03	17.82	17.85	17.32	17.63	16.96	qfq	13,585,746	238,025,598	-1.45%
2023-08-02	17.90	18.20	17.70	17.89	17.21	qfq	8,952,292	160,005,218	-0.11%
2023-08-01	18.06	18.28	17.71	17.91	17.23	qfq	9,261,753	165,920,868	-1.65%
2023-07-31	18.15	18.88	18.06	18.21	17.51	qfq	12,770,461	234,849,656	0.11%
2023-07-28	17.87	18.35	17.69	18.19	17.49	qfq	7,769,073	140,386,029	1.51%
2023-07-27	17.70	18.02	17.65	17.92	17.23	qfq	6,117,050	109,429,563	0.73%
2023-07-26	17.92	18.13	17.60	17.79	17.11	qfq	12,908,979	229,829,505	-0.73%
2023-07-25	18.41	18.56	17.66	17.92	17.23	qfq	23,292,882	419,564,707	1.82%
2023-07-24	17.11	17.94	17.03	17.60	16.93	qfq	13,917,189	244,778,844	2.92%
2023-07-21	16.95	17.29	16.89	17.10	16.45	qfq	8,221,787	140,723,663	0.88%
2023-07-20	16.90	17.25	16.86	16.95	16.30	qfq	11,359,557	193,917,495	0.24%
2023-07-19	16.81	17.10	16.61	16.91	16.26	qfq	7,604,594	127,871,285	0.30%
2023-07-18	16.64	17.09	16.58	16.86	16.22	qfq	10,862,291	183,460,847	1.08%
2023-07-17	16.60	16.95	16.52	16.68	16.04	qfq	10,670,500	178,744,391	0.48%