SECURITY DETAIL · RAW DATA

西力科技688616.SH

ASSECNYSTOCK

最近收盘价9.782026-07-17

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）2,625,197

成交额（元）26,442,662

日线记录727

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 727 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
2026-06-10	2026-06-16	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-03	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-27	2024-07-03	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	10.23	10.34	9.78	9.78	9.78	qfq	2,625,197	26,442,662	-4.21%
2026-07-16	10.20	10.35	10.00	10.21	10.21	qfq	1,730,259	17,735,543	0.49%
2026-07-15	10.07	10.28	10.03	10.16	10.16	qfq	1,335,374	13,604,961	0.40%
2026-07-14	10.00	10.21	9.82	10.12	10.12	qfq	1,754,976	17,658,317	1.81%
2026-07-13	10.22	10.33	9.85	9.94	9.94	qfq	1,819,494	18,236,703	-3.12%
2026-07-10	10.24	10.43	9.90	10.26	10.26	qfq	2,017,239	20,581,092	0.79%
2026-07-09	10.05	10.20	9.76	10.18	10.18	qfq	2,032,566	20,331,971	1.80%
2026-07-08	10.18	10.20	9.94	10.00	10.00	qfq	1,159,813	11,648,543	-1.86%
2026-07-07	10.40	10.49	10.09	10.19	10.19	qfq	1,759,893	18,014,597	-2.02%
2026-07-06	10.78	10.78	10.40	10.40	10.40	qfq	2,628,555	27,712,230	-3.61%
2026-07-03	10.30	10.83	10.28	10.79	10.79	qfq	3,195,963	34,102,392	4.76%
2026-07-02	10.24	10.59	10.23	10.30	10.30	qfq	2,866,423	29,884,174	0.19%
2026-07-01	10.12	10.43	10.07	10.28	10.28	qfq	2,679,809	27,430,627	1.78%
2026-06-30	10.11	10.25	9.92	10.10	10.10	qfq	2,410,603	24,277,306	-0.10%
2026-06-29	10.15	10.25	9.61	10.11	10.11	qfq	3,073,540	30,467,176	0.10%
2026-06-26	10.28	10.33	9.96	10.10	10.10	qfq	2,727,510	27,632,567	-2.23%
2026-06-25	10.68	10.68	10.27	10.33	10.33	qfq	2,152,858	22,367,431	-3.37%
2026-06-24	11.10	11.17	10.55	10.69	10.69	qfq	2,097,530	22,520,446	-2.91%
2026-06-23	10.90	11.25	10.88	11.01	11.01	qfq	1,959,132	21,714,933	0.73%
2026-06-22	10.80	10.99	10.39	10.93	10.93	qfq	3,022,546	32,105,044	1.86%
2026-06-18	10.90	10.95	10.70	10.73	10.73	qfq	2,330,840	25,179,752	-2.01%
2026-06-17	11.19	11.19	10.90	10.95	10.95	qfq	2,259,414	24,892,395	-1.62%
2026-06-16	11.17	11.37	10.91	11.13	11.13	qfq	3,305,991	36,794,599	-2.11%
2026-06-15	11.35	11.58	11.25	11.37	11.07	qfq	2,784,297	31,704,254	0.18%
2026-06-12	11.42	11.59	11.31	11.35	11.06	qfq	1,922,579	21,939,459	0.09%
2026-06-11	11.70	11.70	11.12	11.34	11.05	qfq	1,480,398	16,664,556	-1.13%
2026-06-10	11.50	11.70	11.20	11.47	11.17	qfq	1,780,962	20,275,775	-1.29%
2026-06-09	11.68	11.79	11.46	11.62	11.32	qfq	1,302,087	15,132,372	0.69%
2026-06-08	11.72	12.09	11.42	11.54	11.24	qfq	2,136,244	25,103,503	-3.51%
2026-06-05	11.82	12.14	11.48	11.96	11.65	qfq	1,988,134	23,563,251	1.61%
2026-06-04	12.00	12.05	11.63	11.77	11.46	qfq	1,796,927	21,181,165	-2.32%
2026-06-03	12.08	12.28	11.82	12.05	11.74	qfq	2,567,831	30,977,699	-0.41%
2026-06-02	12.52	12.61	12.05	12.10	11.79	qfq	2,348,291	28,710,704	-3.28%
2026-06-01	12.13	12.69	12.13	12.51	12.19	qfq	2,781,102	34,821,743	2.12%
2026-05-29	12.69	12.88	12.11	12.25	11.93	qfq	2,610,581	32,473,109	-3.62%
2026-05-28	12.74	12.87	12.33	12.71	12.38	qfq	2,105,312	26,559,866	-0.47%
2026-05-27	13.13	13.29	12.60	12.77	12.44	qfq	2,901,668	37,267,678	-2.96%
2026-05-26	13.52	13.71	13.04	13.16	12.82	qfq	2,938,662	38,951,772	-3.45%
2026-05-25	13.94	14.33	13.41	13.63	13.28	qfq	2,837,441	38,949,066	-1.80%
2026-05-22	13.64	14.03	13.27	13.88	13.52	qfq	2,844,125	38,924,573	3.27%
2026-05-21	14.12	14.34	13.39	13.44	13.09	qfq	3,923,813	54,623,300	-4.68%
2026-05-20	14.16	14.25	13.91	14.10	13.73	qfq	1,989,395	27,976,363	-0.84%
2026-05-19	14.19	14.33	14.00	14.22	13.85	qfq	1,759,570	24,936,555	0.21%
2026-05-18	14.04	14.24	13.90	14.19	13.82	qfq	2,125,831	29,939,257	1.65%
2026-05-15	14.20	14.23	13.80	13.96	13.60	qfq	2,305,873	32,398,731	-1.41%
2026-05-14	14.48	14.49	14.07	14.16	13.79	qfq	3,045,938	43,296,283	-1.60%
2026-05-13	14.38	14.54	14.25	14.39	14.02	qfq	2,908,728	41,856,873	0.63%
2026-05-12	14.61	14.68	14.28	14.30	13.93	qfq	2,967,408	42,906,172	-2.05%
2026-05-11	14.55	14.79	14.42	14.60	14.22	qfq	3,140,780	45,809,395	0.27%
2026-05-08	14.50	14.56	14.39	14.56	14.18	qfq	2,685,472	38,903,570	0.62%
2026-05-07	14.37	14.62	14.34	14.47	14.09	qfq	2,643,313	38,343,214	0.91%
2026-05-06	14.50	14.60	14.18	14.34	13.97	qfq	3,590,148	51,748,986	-0.83%
2026-04-30	14.36	14.47	14.30	14.46	14.08	qfq	2,480,201	35,700,402	0.84%
2026-04-29	13.74	14.45	13.70	14.34	13.97	qfq	3,520,674	50,217,414	2.72%
2026-04-28	13.84	14.14	13.80	13.96	13.60	qfq	3,290,129	45,997,941	0.36%
2026-04-27	13.77	13.96	13.56	13.91	13.55	qfq	2,884,904	39,816,381	1.46%
2026-04-24	13.70	13.89	13.49	13.71	13.35	qfq	1,781,606	24,357,251	-0.29%
2026-04-23	14.09	14.16	13.71	13.75	13.39	qfq	2,374,930	32,882,102	-2.90%
2026-04-22	13.83	14.28	13.68	14.16	13.79	qfq	2,862,247	40,255,410	2.39%
2026-04-21	13.65	13.93	13.49	13.83	13.47	qfq	3,116,183	42,890,074	1.39%
2026-04-20	13.47	13.66	13.45	13.64	13.29	qfq	1,900,751	25,775,646	1.11%
2026-04-17	13.75	13.75	13.46	13.49	13.14	qfq	2,018,869	27,314,015	-1.03%
2026-04-16	13.38	13.68	13.22	13.63	13.28	qfq	1,968,794	26,509,110	2.02%
2026-04-15	13.46	13.57	13.31	13.36	13.01	qfq	2,139,750	28,727,204	0.00%
2026-04-14	13.50	13.59	13.26	13.36	13.01	qfq	1,914,698	25,632,901	0.15%
2026-04-13	13.56	13.61	13.24	13.34	12.99	qfq	2,159,622	28,886,411	-1.62%
2026-04-10	13.61	13.75	13.48	13.56	13.21	qfq	2,402,761	32,696,112	0.37%
2026-04-09	13.78	13.81	13.44	13.51	13.16	qfq	1,764,207	24,003,354	-2.17%
2026-04-08	13.48	13.85	13.48	13.81	13.45	qfq	2,807,805	38,469,498	4.78%
2026-04-07	12.79	13.35	12.73	13.18	12.84	qfq	3,041,602	39,749,747	3.13%
2026-04-03	13.03	13.19	12.72	12.78	12.45	qfq	2,409,109	31,021,246	-3.03%
2026-04-02	13.50	13.58	13.06	13.18	12.84	qfq	2,105,020	27,959,912	-2.51%
2026-04-01	13.51	13.60	13.34	13.52	13.17	qfq	2,403,056	32,320,226	1.96%
2026-03-31	13.49	13.70	13.21	13.26	12.92	qfq	2,248,300	30,242,223	-1.85%
2026-03-30	13.29	13.62	13.18	13.51	13.16	qfq	2,067,944	27,689,345	0.00%
2026-03-27	13.29	13.58	13.16	13.51	13.16	qfq	1,925,573	25,768,058	1.73%
2026-03-26	13.55	13.70	13.18	13.28	12.94	qfq	2,176,111	29,095,248	-1.99%
2026-03-25	13.33	13.66	13.32	13.55	13.20	qfq	3,525,696	47,698,657	2.26%
2026-03-24	12.86	13.28	12.64	13.25	12.91	qfq	4,475,585	58,083,548	6.08%
2026-03-23	13.30	13.35	12.30	12.49	12.17	qfq	5,239,167	67,415,698	-7.75%
2026-03-20	13.93	14.13	13.53	13.54	13.19	qfq	3,211,126	44,126,037	-3.22%
2026-03-19	14.13	14.27	13.85	13.99	13.63	qfq	3,326,327	46,816,515	-2.17%
2026-03-18	14.04	14.36	13.92	14.30	13.93	qfq	3,214,018	45,367,697	2.88%
2026-03-17	14.43	14.56	13.87	13.90	13.54	qfq	4,115,929	58,242,191	-3.67%
2026-03-16	14.65	14.72	14.28	14.43	14.06	qfq	4,320,793	62,365,607	-0.96%
2026-03-13	14.85	14.95	14.52	14.57	14.19	qfq	5,018,764	73,858,886	-2.93%
2026-03-12	15.33	15.53	14.85	15.01	14.62	qfq	5,936,776	89,298,470	-1.31%
2026-03-11	15.43	15.64	15.02	15.21	14.82	qfq	6,208,731	94,603,714	-0.20%
2026-03-10	15.01	15.38	14.85	15.24	14.84	qfq	8,132,573	122,636,692	1.53%
2026-03-09	14.33	15.65	14.22	15.01	14.62	qfq	11,426,735	170,979,197	2.04%
2026-03-06	14.02	14.79	13.96	14.71	14.33	qfq	6,124,244	89,101,897	4.85%
2026-03-05	13.90	14.21	13.90	14.03	13.67	qfq	3,882,651	54,614,262	2.56%
2026-03-04	13.40	13.85	13.38	13.68	13.33	qfq	3,220,267	44,027,994	1.11%
2026-03-03	13.73	14.07	13.51	13.53	13.18	qfq	4,981,053	68,921,394	-1.46%
2026-03-02	13.70	14.07	13.64	13.73	13.37	qfq	4,631,108	64,193,611	-0.94%
2026-02-27	13.84	13.90	13.64	13.86	13.50	qfq	2,785,197	38,392,705	0.07%
2026-02-26	13.74	13.92	13.74	13.85	13.49	qfq	3,075,965	42,536,643	0.87%
2026-02-25	13.88	13.88	13.67	13.73	13.37	qfq	1,953,522	26,912,453	-0.44%
2026-02-24	13.67	13.81	13.65	13.79	13.43	qfq	2,335,641	32,065,232	1.40%
2026-02-13	13.56	13.80	13.53	13.60	13.25	qfq	1,962,572	26,858,596	-0.29%
2026-02-12	13.55	13.81	13.44	13.64	13.29	qfq	2,851,750	38,934,967	-0.07%
2026-02-11	13.66	13.85	13.58	13.65	13.30	qfq	2,299,678	31,494,217	0.29%
2026-02-10	13.88	13.88	13.61	13.61	13.26	qfq	2,022,269	27,730,035	-1.59%
2026-02-09	13.62	13.94	13.47	13.83	13.47	qfq	3,610,009	49,658,571	3.13%
2026-02-06	13.33	13.63	13.18	13.41	13.06	qfq	2,630,149	35,456,966	0.60%
2026-02-05	13.59	13.59	13.30	13.33	12.98	qfq	2,367,583	31,697,762	-1.11%
2026-02-04	13.55	13.63	13.37	13.48	13.13	qfq	1,724,010	23,263,870	-0.07%
2026-02-03	13.33	13.58	13.32	13.49	13.14	qfq	1,774,314	23,868,768	1.66%
2026-02-02	13.43	13.68	13.23	13.27	12.93	qfq	3,318,511	44,851,978	-0.75%
2026-01-30	13.25	13.37	13.00	13.37	13.02	qfq	2,654,488	35,010,285	1.36%
2026-01-29	13.33	13.45	13.05	13.19	12.85	qfq	1,857,930	24,618,086	-1.12%
2026-01-28	13.50	13.59	13.30	13.34	12.99	qfq	1,965,867	26,340,361	-1.77%
2026-01-27	13.30	13.63	13.05	13.58	13.23	qfq	3,588,177	48,118,071	1.88%
2026-01-26	13.71	13.71	13.18	13.33	12.98	qfq	3,181,916	42,493,213	-2.13%
2026-01-23	13.44	13.62	13.41	13.62	13.27	qfq	2,424,678	32,774,072	1.34%
2026-01-22	13.50	13.69	13.36	13.44	13.09	qfq	3,120,665	41,977,139	-0.88%
2026-01-21	13.49	13.59	13.31	13.56	13.21	qfq	3,387,470	45,628,993	0.52%
2026-01-20	13.60	13.69	13.38	13.49	13.14	qfq	4,094,035	55,481,368	-0.52%
2026-01-19	13.15	13.80	13.11	13.56	13.21	qfq	4,994,896	67,721,410	2.81%
2026-01-16	13.30	13.60	13.15	13.19	12.85	qfq	4,728,616	63,056,619	1.54%
2026-01-15	12.89	13.07	12.83	12.99	12.65	qfq	2,124,614	27,536,201	0.31%
2026-01-14	13.05	13.12	12.71	12.95	12.61	qfq	3,517,240	45,562,277	-0.61%
2026-01-13	12.79	13.17	12.69	13.03	12.69	qfq	3,469,587	45,020,317	1.80%
2026-01-12	12.85	12.87	12.56	12.80	12.47	qfq	2,732,877	34,772,905	0.87%
2026-01-09	12.38	12.69	12.38	12.69	12.36	qfq	3,975,562	49,607,317	2.50%
2026-01-08	12.22	12.51	12.22	12.38	12.06	qfq	2,322,302	28,813,693	0.41%
2026-01-07	12.42	12.47	12.30	12.33	12.01	qfq	1,674,586	20,727,611	-0.24%
2026-01-06	12.33	12.49	12.30	12.36	12.04	qfq	1,908,110	23,658,797	0.73%
2026-01-05	12.23	12.44	12.18	12.27	11.95	qfq	3,027,362	37,307,235	0.33%
2025-12-31	12.20	12.25	12.09	12.23	11.91	qfq	1,193,278	14,522,748	0.66%
2025-12-30	12.40	12.40	12.15	12.15	11.83	qfq	1,081,086	13,237,032	-1.30%
2025-12-29	12.23	12.41	12.16	12.31	11.99	qfq	1,474,626	18,173,196	0.65%
2025-12-26	12.38	12.43	12.22	12.23	11.91	qfq	1,459,747	18,012,544	-0.81%
2025-12-25	12.33	12.43	12.25	12.33	12.01	qfq	1,683,208	20,742,277	0.33%
2025-12-24	12.18	12.32	12.03	12.29	11.97	qfq	1,131,252	13,843,090	1.40%
2025-12-23	12.22	12.26	12.03	12.12	11.81	qfq	1,431,019	17,335,017	-0.49%
2025-12-22	12.19	12.33	12.08	12.18	11.86	qfq	1,500,953	18,341,396	0.16%
2025-12-19	12.07	12.18	11.93	12.16	11.84	qfq	1,563,397	18,945,777	1.67%
2025-12-18	11.65	12.06	11.61	11.96	11.65	qfq	1,824,158	21,804,716	1.70%
2025-12-17	11.75	11.88	11.52	11.76	11.45	qfq	1,834,097	21,406,349	-0.42%
2025-12-16	12.10	12.12	11.74	11.81	11.50	qfq	1,800,158	21,299,662	-1.91%
2025-12-15	11.97	12.13	11.73	12.04	11.73	qfq	2,500,657	29,964,040	0.08%
2025-12-12	12.11	12.19	11.94	12.03	11.72	qfq	2,084,338	25,170,622	-0.25%
2025-12-11	12.27	12.37	12.01	12.06	11.75	qfq	1,888,805	22,865,403	-1.63%
2025-12-10	12.43	12.43	12.18	12.26	11.94	qfq	1,678,415	20,607,587	-0.89%
2025-12-09	12.51	12.56	12.33	12.37	12.05	qfq	2,275,126	28,288,260	-0.96%
2025-12-08	12.49	12.61	12.44	12.49	12.17	qfq	1,496,794	18,750,350	1.05%
2025-12-05	12.26	12.49	12.13	12.36	12.04	qfq	2,184,329	26,985,089	0.98%
2025-12-04	12.36	12.44	12.17	12.24	11.92	qfq	1,567,791	19,232,451	-0.97%
2025-12-03	12.43	12.45	12.25	12.36	12.04	qfq	1,458,297	17,989,021	0.57%
2025-12-02	12.47	12.49	12.25	12.29	11.97	qfq	2,310,965	28,457,330	-1.13%
2025-12-01	12.58	12.78	12.43	12.43	12.11	qfq	2,369,630	29,851,461	-0.72%
2025-11-28	12.43	12.53	12.32	12.52	12.20	qfq	1,273,031	15,839,282	0.97%
2025-11-27	12.29	12.42	12.21	12.40	12.08	qfq	1,450,857	17,909,560	1.22%
2025-11-26	12.59	12.59	12.16	12.25	11.93	qfq	1,805,392	22,208,390	-1.13%
2025-11-25	12.45	12.63	12.38	12.39	12.07	qfq	2,025,635	25,327,985	0.24%
2025-11-24	12.30	12.43	12.00	12.36	12.04	qfq	2,137,425	26,190,116	2.06%
2025-11-21	12.59	12.79	12.01	12.11	11.80	qfq	2,872,352	35,483,535	-4.87%
2025-11-20	12.89	12.93	12.63	12.73	12.40	qfq	1,575,632	20,082,443	-0.86%
2025-11-19	13.32	13.43	12.78	12.84	12.51	qfq	2,355,527	30,546,300	-3.60%
2025-11-18	13.30	13.39	13.13	13.32	12.97	qfq	2,463,338	32,728,244	0.30%
2025-11-17	13.42	13.54	13.27	13.28	12.94	qfq	1,748,327	23,364,797	-1.04%
2025-11-14	13.30	13.54	13.22	13.42	13.07	qfq	2,300,526	30,890,240	0.68%
2025-11-13	13.34	13.43	13.15	13.33	12.98	qfq	2,780,379	37,051,730	0.76%
2025-11-12	13.48	13.54	13.17	13.23	12.89	qfq	2,925,804	38,940,980	-2.36%
2025-11-11	13.37	14.12	13.34	13.55	13.20	qfq	3,934,000	53,689,097	1.73%
2025-11-10	13.38	13.45	13.25	13.32	12.97	qfq	2,454,056	32,745,594	-0.08%
2025-11-07	13.45	13.66	13.25	13.33	12.98	qfq	3,672,002	49,086,614	-2.84%
2025-11-06	14.00	14.00	13.57	13.72	13.36	qfq	4,851,732	66,664,341	1.40%
2025-11-05	13.06	13.77	12.93	13.53	13.18	qfq	4,318,403	58,275,123	2.58%
2025-11-04	13.09	13.23	12.98	13.19	12.85	qfq	2,191,032	28,729,334	0.76%
2025-11-03	13.03	13.16	12.91	13.09	12.75	qfq	1,916,569	24,975,605	1.39%
2025-10-31	12.70	13.03	12.70	12.91	12.58	qfq	2,834,475	36,645,071	1.25%
2025-10-30	12.90	13.03	12.72	12.75	12.42	qfq	2,331,727	29,992,528	-1.16%
2025-10-29	13.01	13.12	12.77	12.90	12.57	qfq	1,991,811	25,666,582	-0.69%
2025-10-28	13.00	13.08	12.80	12.99	12.65	qfq	1,891,765	24,568,053	-1.22%
2025-10-27	13.19	13.27	12.99	13.15	12.81	qfq	1,800,521	23,654,326	1.15%
2025-10-24	13.00	13.14	12.93	13.00	12.66	qfq	1,985,757	25,842,190	0.00%
2025-10-23	13.04	13.06	12.75	13.00	12.66	qfq	1,893,650	24,404,184	0.00%
2025-10-22	13.02	13.15	12.95	13.00	12.66	qfq	1,569,455	20,488,098	-0.15%
2025-10-21	12.78	13.04	12.74	13.02	12.68	qfq	1,914,698	24,784,112	2.36%
2025-10-20	12.58	12.80	12.51	12.72	12.39	qfq	1,710,260	21,660,204	2.25%
2025-10-17	12.72	12.79	12.41	12.44	12.12	qfq	2,066,995	25,934,823	-2.05%
2025-10-16	12.96	12.99	12.70	12.70	12.37	qfq	1,940,962	24,886,103	-1.55%
2025-10-15	12.76	12.95	12.73	12.90	12.57	qfq	1,748,866	22,458,337	0.86%
2025-10-14	13.09	13.15	12.69	12.79	12.46	qfq	1,817,861	23,396,122	-1.62%
2025-10-13	12.68	13.08	12.50	13.00	12.66	qfq	2,400,081	30,845,564	-0.69%
2025-10-10	13.01	13.20	12.86	13.09	12.75	qfq	2,365,079	30,887,352	0.69%
2025-10-09	13.01	13.08	12.86	13.00	12.66	qfq	1,763,565	22,921,625	-0.15%
2025-09-30	13.10	13.15	12.90	13.02	12.68	qfq	1,372,267	17,856,834	-0.46%
2025-09-29	12.90	13.12	12.66	13.08	12.74	qfq	2,041,722	26,466,313	1.40%
2025-09-26	12.84	13.12	12.72	12.90	12.57	qfq	2,575,259	33,317,512	0.39%
2025-09-25	13.22	13.25	12.80	12.85	12.52	qfq	2,786,700	36,217,504	-2.50%
2025-09-24	13.00	13.19	12.87	13.18	12.84	qfq	2,362,989	30,916,710	1.23%
2025-09-23	13.59	13.60	12.55	13.02	12.68	qfq	3,519,687	45,201,359	-3.27%
2025-09-22	13.59	13.63	13.20	13.46	13.11	qfq	1,989,232	26,733,205	0.30%
2025-09-19	13.60	13.90	13.38	13.42	13.07	qfq	2,693,490	36,490,803	-1.32%
2025-09-18	13.78	14.00	13.35	13.60	13.25	qfq	3,527,768	48,353,067	-1.31%
2025-09-17	13.30	14.16	13.23	13.78	13.42	qfq	4,476,586	61,447,607	3.92%
2025-09-16	13.23	13.30	13.06	13.26	12.92	qfq	1,344,983	17,753,967	0.45%
2025-09-15	13.12	13.29	12.97	13.20	12.86	qfq	1,882,313	24,656,200	0.30%
2025-09-12	13.24	13.40	13.13	13.16	12.82	qfq	1,605,216	21,271,760	-0.38%
2025-09-11	12.93	13.24	12.84	13.21	12.87	qfq	2,085,526	27,221,060	1.46%
2025-09-10	13.07	13.13	12.89	13.02	12.68	qfq	1,451,056	18,878,323	0.31%
2025-09-09	13.27	13.28	12.92	12.98	12.64	qfq	2,061,602	27,005,922	-2.04%
2025-09-08	13.09	13.27	13.00	13.25	12.91	qfq	2,344,501	30,795,486	1.77%
2025-09-05	12.82	13.05	12.75	13.02	12.68	qfq	2,386,090	30,846,209	1.56%
2025-09-04	12.89	13.08	12.67	12.82	12.49	qfq	3,156,482	40,751,250	-0.16%
2025-09-03	13.14	13.25	12.83	12.84	12.51	qfq	2,138,340	27,703,055	-2.28%
2025-09-02	13.18	13.29	12.70	13.14	12.80	qfq	4,471,279	57,984,862	-0.68%
2025-09-01	13.45	13.68	13.08	13.23	12.89	qfq	5,033,986	66,726,811	-2.14%
2025-08-29	13.74	13.74	13.33	13.52	13.17	qfq	3,303,740	44,678,769	-0.59%
2025-08-28	13.88	13.98	13.10	13.60	13.25	qfq	5,438,631	73,636,578	-1.16%
2025-08-27	14.87	15.09	13.76	13.76	13.40	qfq	8,331,274	118,839,506	-8.27%
2025-08-26	14.55	15.13	14.38	15.00	14.61	qfq	3,886,039	57,925,091	2.81%
2025-08-25	14.36	14.80	14.22	14.59	14.21	qfq	3,997,256	57,968,361	2.46%
2025-08-22	14.15	14.32	14.01	14.24	13.87	qfq	2,321,687	32,854,286	-0.14%
2025-08-21	14.15	14.34	14.11	14.26	13.89	qfq	1,934,018	27,505,422	0.56%
2025-08-20	14.10	14.22	13.99	14.18	13.81	qfq	2,002,453	28,247,978	0.71%
2025-08-19	14.01	14.16	13.93	14.08	13.71	qfq	1,869,170	26,237,597	0.14%
2025-08-18	13.98	14.24	13.98	14.06	13.70	qfq	2,507,314	35,352,584	0.93%
2025-08-15	13.71	14.04	13.71	13.93	13.57	qfq	2,345,403	32,652,565	0.72%
2025-08-14	14.15	14.15	13.69	13.83	13.47	qfq	2,840,648	39,296,118	-1.64%
2025-08-13	14.10	14.28	13.97	14.06	13.70	qfq	2,580,680	36,348,617	0.14%
2025-08-12	14.43	14.51	13.90	14.04	13.68	qfq	3,492,678	49,207,606	-2.30%
2025-08-11	14.30	14.47	14.20	14.37	14.00	qfq	2,427,161	34,778,635	0.63%
2025-08-08	14.19	14.42	14.02	14.28	13.91	qfq	2,277,696	32,427,737	0.85%
2025-08-07	14.18	14.35	13.96	14.16	13.79	qfq	2,653,886	37,523,106	0.28%
2025-08-06	14.18	14.18	13.78	14.12	13.75	qfq	2,667,719	37,352,448	0.71%
2025-08-05	13.66	14.14	13.66	14.02	13.66	qfq	2,825,547	39,446,110	1.67%
2025-08-04	13.62	13.81	13.46	13.79	13.43	qfq	2,875,280	39,278,712	0.95%
2025-08-01	12.98	13.87	12.98	13.66	13.31	qfq	6,153,081	83,572,101	4.43%
2025-07-31	13.31	13.43	13.00	13.08	12.74	qfq	2,481,596	32,752,167	-1.43%
2025-07-30	13.45	13.48	13.10	13.27	12.93	qfq	3,001,165	39,809,120	-0.90%
2025-07-29	13.80	13.97	13.24	13.39	13.04	qfq	3,735,533	50,262,227	-1.54%
2025-07-28	13.42	13.78	13.36	13.60	13.25	qfq	3,344,177	45,611,280	1.34%
2025-07-25	13.40	13.48	13.22	13.42	13.07	qfq	2,615,344	34,969,803	1.13%
2025-07-24	13.10	13.55	13.01	13.27	12.93	qfq	3,915,290	52,289,229	1.92%
2025-07-23	13.30	13.34	12.98	13.02	12.68	qfq	2,535,679	33,196,951	-2.76%
2025-07-22	13.33	13.51	13.17	13.39	13.04	qfq	3,189,065	42,541,858	0.45%
2025-07-21	13.20	13.60	13.19	13.33	12.98	qfq	4,363,497	58,496,595	0.68%
2025-07-18	12.96	13.24	12.80	13.24	12.90	qfq	3,160,875	41,160,978	2.16%
2025-07-17	12.75	13.12	12.61	12.96	12.62	qfq	3,132,596	40,409,974	2.13%
2025-07-16	12.66	12.77	12.60	12.69	12.36	qfq	2,007,532	25,467,379	0.48%
2025-07-15	12.79	12.98	12.50	12.63	12.30	qfq	2,793,116	35,384,263	-1.41%
2025-07-14	12.68	13.00	12.63	12.81	12.48	qfq	3,875,573	49,760,164	1.03%
2025-07-11	12.92	12.92	12.66	12.68	12.35	qfq	2,569,885	32,708,651	-1.48%
2025-07-10	12.91	12.97	12.71	12.87	12.54	qfq	3,231,022	41,365,981	-0.23%
2025-07-09	13.06	13.20	12.85	12.90	12.57	qfq	3,234,324	42,048,333	-0.69%
2025-07-08	12.86	13.11	12.65	12.99	12.65	qfq	5,073,847	65,286,717	0.46%
2025-07-07	12.50	12.95	12.50	12.93	12.59	qfq	4,480,909	57,055,552	1.89%
2025-07-04	12.47	13.55	12.42	12.69	12.36	qfq	7,399,503	96,199,648	1.36%
2025-07-03	12.49	12.53	12.36	12.52	12.20	qfq	1,755,043	21,861,216	0.24%
2025-07-02	12.60	12.60	12.41	12.49	12.17	qfq	3,047,306	38,092,983	0.24%
2025-07-01	12.71	12.79	12.40	12.46	12.14	qfq	5,307,774	66,362,921	-2.04%
2025-06-30	12.56	12.88	12.56	12.72	12.39	qfq	3,541,828	44,955,825	0.16%
2025-06-27	12.62	12.80	12.42	12.70	12.37	qfq	4,353,913	54,808,190	-1.01%
2025-06-26	12.85	13.10	12.72	12.83	12.21	qfq	4,661,724	59,975,976	0.55%
2025-06-25	13.00	13.29	12.62	12.76	12.14	qfq	8,907,452	114,981,659	-0.31%
2025-06-24	11.77	13.39	11.77	12.80	12.18	qfq	8,678,338	109,092,851	9.03%
2025-06-23	11.52	11.75	11.32	11.74	11.17	qfq	1,647,654	19,123,330	2.35%
2025-06-20	11.69	11.80	11.46	11.47	10.92	qfq	1,758,698	20,300,558	-1.71%
2025-06-19	11.98	11.98	11.61	11.67	11.11	qfq	1,473,923	17,365,783	-2.10%
2025-06-18	11.83	11.93	11.69	11.92	11.34	qfq	1,713,058	20,256,491	1.02%
2025-06-17	11.99	12.02	11.70	11.80	11.23	qfq	2,070,603	24,469,098	-1.34%
2025-06-16	11.96	12.07	11.84	11.96	11.38	qfq	1,720,558	20,551,345	0.50%
2025-06-13	12.07	12.07	11.83	11.90	11.32	qfq	2,686,990	32,031,319	-0.83%
2025-06-12	12.11	12.22	11.91	12.00	11.42	qfq	1,994,491	23,972,974	-0.91%
2025-06-11	12.12	12.25	12.06	12.11	11.52	qfq	2,045,490	24,850,341	-0.08%
2025-06-10	11.99	12.39	11.96	12.12	11.53	qfq	4,392,412	53,554,890	1.34%
2025-06-09	11.90	12.02	11.86	11.96	11.38	qfq	2,591,848	30,968,111	0.84%
2025-06-06	11.78	11.91	11.70	11.86	11.29	qfq	2,340,880	27,653,461	0.94%
2025-06-05	11.55	11.83	11.55	11.75	11.18	qfq	3,090,501	36,082,187	2.17%
2025-06-04	11.35	11.58	11.35	11.50	10.94	qfq	1,375,425	15,800,858	0.52%
2025-06-03	11.22	11.51	11.16	11.44	10.89	qfq	2,530,194	28,851,308	1.51%
2025-05-30	11.34	11.47	11.22	11.27	10.73	qfq	1,452,355	16,408,651	-1.49%
2025-05-29	11.27	11.50	11.20	11.44	10.89	qfq	2,001,201	22,879,162	1.69%
2025-05-28	11.26	11.45	11.20	11.25	10.71	qfq	1,348,649	15,253,595	-0.35%
2025-05-27	11.22	11.33	11.13	11.29	10.74	qfq	1,271,429	14,316,627	0.36%
2025-05-26	11.20	11.31	11.11	11.25	10.71	qfq	1,280,518	14,383,606	0.99%
2025-05-23	11.24	11.40	11.11	11.14	10.60	qfq	2,351,797	26,407,190	-0.62%
2025-05-22	11.38	11.61	11.20	11.21	10.67	qfq	1,948,212	22,172,756	-1.75%
2025-05-21	11.57	11.57	11.32	11.41	10.86	qfq	1,356,626	15,496,581	-1.47%
2025-05-20	11.42	11.58	11.35	11.58	11.02	qfq	1,625,646	18,663,143	1.40%
2025-05-19	11.33	11.50	11.28	11.42	10.87	qfq	1,824,177	20,801,222	0.53%
2025-05-16	11.30	11.53	11.24	11.36	10.81	qfq	1,461,886	16,702,964	0.71%
2025-05-15	11.28	11.38	11.18	11.28	10.73	qfq	1,259,513	14,195,888	-0.27%
2025-05-14	11.40	11.48	11.27	11.31	10.76	qfq	1,420,274	16,127,523	-1.05%
2025-05-13	11.68	11.70	11.40	11.43	10.88	qfq	1,660,825	19,062,571	-1.12%
2025-05-12	11.56	11.66	11.48	11.56	11.00	qfq	1,202,018	13,912,754	0.70%
2025-05-09	11.56	11.70	11.40	11.48	10.93	qfq	1,545,048	17,739,063	-0.52%
2025-05-08	11.31	11.61	11.31	11.54	10.98	qfq	1,868,293	21,516,243	1.58%
2025-05-07	11.46	11.77	11.30	11.36	10.81	qfq	2,403,127	27,632,482	-0.09%
2025-05-06	11.20	11.45	11.16	11.37	10.82	qfq	3,312,835	37,463,912	2.52%
2025-04-30	11.10	11.20	11.01	11.09	10.55	qfq	1,984,389	22,056,868	0.73%
2025-04-29	10.81	11.16	10.81	11.01	10.48	qfq	2,170,766	23,934,856	1.38%
2025-04-28	10.92	10.98	10.73	10.86	10.34	qfq	1,850,502	20,098,913	-0.64%
2025-04-25	11.00	11.08	10.85	10.93	10.40	qfq	1,285,235	14,096,311	-0.64%
2025-04-24	11.08	11.17	10.91	11.00	10.47	qfq	1,372,739	15,157,498	-1.08%
2025-04-23	10.90	11.23	10.83	11.12	10.58	qfq	1,748,998	19,431,625	2.21%
2025-04-22	10.90	10.95	10.80	10.88	10.35	qfq	1,170,577	12,740,465	0.28%
2025-04-21	10.73	10.90	10.47	10.85	10.33	qfq	1,570,914	16,979,698	1.88%
2025-04-18	10.57	10.71	10.41	10.65	10.14	qfq	1,329,199	14,040,451	0.85%
2025-04-17	10.62	10.66	10.43	10.56	10.05	qfq	1,306,668	13,822,118	0.67%
2025-04-16	10.57	10.63	10.22	10.49	9.98	qfq	1,429,614	14,940,454	-0.94%
2025-04-15	10.63	10.64	10.43	10.59	10.08	qfq	1,231,393	12,956,410	0.28%
2025-04-14	10.68	10.77	10.52	10.56	10.05	qfq	1,622,865	17,257,901	0.67%
2025-04-11	10.40	10.56	10.30	10.49	9.98	qfq	1,580,922	16,516,670	1.06%
2025-04-10	10.45	10.63	10.33	10.38	9.88	qfq	2,286,052	24,059,724	1.17%
2025-04-09	9.90	10.30	9.27	10.26	9.76	qfq	2,440,496	24,107,842	3.01%
2025-04-08	9.81	10.28	9.73	9.96	9.48	qfq	2,278,993	22,689,116	1.53%
2025-04-07	10.90	10.90	9.51	9.81	9.34	qfq	3,339,937	33,965,218	-13.34%
2025-04-03	11.45	11.48	11.12	11.32	10.77	qfq	1,637,928	18,522,992	-0.35%
2025-04-02	11.45	11.52	11.21	11.36	10.81	qfq	1,796,426	20,522,788	0.35%
2025-04-01	11.15	11.44	11.01	11.32	10.77	qfq	2,687,651	30,369,146	3.10%
2025-03-31	10.99	11.06	10.80	10.98	10.45	qfq	2,360,605	25,718,982	-0.90%
2025-03-28	11.23	11.29	11.01	11.08	10.54	qfq	1,830,724	20,386,369	-0.98%
2025-03-27	11.41	11.41	11.05	11.19	10.65	qfq	1,644,285	18,407,172	-0.97%
2025-03-26	11.22	11.52	11.08	11.30	10.75	qfq	2,332,330	26,587,982	1.35%
2025-03-25	11.05	11.33	11.05	11.15	10.61	qfq	2,028,454	22,664,967	-0.09%
2025-03-24	11.39	11.52	10.93	11.16	10.62	qfq	3,168,747	35,418,835	-2.70%
2025-03-21	11.80	11.85	11.43	11.47	10.92	qfq	3,121,248	36,118,228	-2.88%
2025-03-20	11.93	11.93	11.68	11.81	11.24	qfq	2,297,208	27,062,309	-0.17%
2025-03-19	11.88	12.04	11.70	11.83	11.26	qfq	3,388,433	40,167,568	-0.42%
2025-03-18	11.74	12.16	11.63	11.88	11.31	qfq	4,810,963	57,240,438	1.63%
2025-03-17	11.73	11.82	11.61	11.69	11.13	qfq	1,949,907	22,809,464	0.26%
2025-03-14	11.40	11.70	11.25	11.66	11.10	qfq	2,871,076	33,095,023	2.73%
2025-03-13	11.40	11.53	11.22	11.35	10.80	qfq	2,734,298	30,921,314	-0.96%
2025-03-12	11.35	11.58	11.35	11.46	10.91	qfq	2,788,106	32,075,231	0.70%
2025-03-11	11.26	11.42	11.07	11.38	10.83	qfq	2,504,577	28,287,199	0.89%
2025-03-10	11.28	11.32	11.15	11.28	10.73	qfq	2,396,377	26,966,546	0.71%
2025-03-07	11.30	11.31	11.09	11.20	10.66	qfq	2,191,829	24,623,016	-0.88%
2025-03-06	11.20	11.38	11.08	11.30	10.75	qfq	2,814,734	31,736,697	1.44%
2025-03-05	11.20	11.23	10.99	11.14	10.60	qfq	2,151,299	23,826,514	-0.36%
2025-03-04	10.93	11.26	10.93	11.18	10.64	qfq	2,077,047	23,187,423	1.54%
2025-03-03	10.93	11.28	10.92	11.01	10.48	qfq	2,680,842	29,753,450	0.55%
2025-02-28	11.40	11.41	10.92	10.95	10.42	qfq	2,642,353	29,384,298	-3.52%
2025-02-27	11.37	11.38	11.07	11.35	10.80	qfq	3,373,984	37,988,617	0.80%
2025-02-26	11.10	11.28	11.06	11.26	10.72	qfq	2,278,270	25,593,321	1.81%
2025-02-25	11.05	11.16	10.98	11.06	10.53	qfq	1,591,695	17,645,152	-0.81%
2025-02-24	11.23	11.23	10.97	11.15	10.61	qfq	1,889,768	20,991,003	0.09%
2025-02-21	11.15	11.15	11.00	11.14	10.60	qfq	2,465,565	27,346,556	0.18%
2025-02-20	10.94	11.14	10.88	11.12	10.58	qfq	2,033,451	22,456,686	1.37%
2025-02-19	10.63	10.97	10.56	10.97	10.44	qfq	2,317,756	25,149,368	2.62%
2025-02-18	10.90	10.95	10.61	10.69	10.17	qfq	1,682,782	18,156,010	-1.66%
2025-02-17	10.60	10.89	10.60	10.87	10.34	qfq	1,729,225	18,729,405	1.68%
2025-02-14	10.83	10.83	10.63	10.69	10.17	qfq	1,469,092	15,766,036	-1.02%
2025-02-13	10.97	10.97	10.73	10.80	10.28	qfq	1,548,951	16,777,690	-1.10%
2025-02-12	10.87	10.95	10.79	10.92	10.39	qfq	1,554,983	16,911,297	0.74%
2025-02-11	10.90	10.94	10.76	10.84	10.32	qfq	1,676,598	18,172,128	-0.55%
2025-02-10	10.88	10.95	10.77	10.90	10.37	qfq	2,100,083	22,830,755	0.28%
2025-02-07	10.88	11.00	10.71	10.87	10.34	qfq	2,781,410	30,286,821	0.46%
2025-02-06	10.65	10.82	10.57	10.82	10.30	qfq	2,614,103	27,962,486	0.74%
2025-02-05	10.78	10.80	10.58	10.74	10.22	qfq	2,017,431	21,592,714	1.13%
2025-01-27	10.79	10.91	10.59	10.62	10.11	qfq	1,829,561	19,662,214	-1.03%
2025-01-24	10.63	10.75	10.50	10.73	10.21	qfq	2,517,943	26,759,249	0.00%
2025-01-23	10.75	11.25	10.60	10.73	10.21	qfq	2,672,540	28,826,434	-0.19%
2025-01-22	10.49	10.75	10.47	10.75	10.23	qfq	1,297,580	13,817,878	1.42%
2025-01-21	10.54	10.61	10.29	10.60	10.09	qfq	1,100,097	11,539,580	1.44%
2025-01-20	10.26	10.53	10.19	10.45	9.94	qfq	1,378,594	14,350,337	1.85%
2025-01-17	10.16	10.33	10.02	10.26	9.76	qfq	1,135,056	11,589,143	1.48%
2025-01-16	10.16	10.27	9.97	10.11	9.62	qfq	1,288,944	13,048,027	0.10%
2025-01-15	10.33	10.33	9.98	10.10	9.61	qfq	1,789,209	18,100,552	-1.46%
2025-01-14	9.81	10.25	9.73	10.25	9.75	qfq	1,465,221	14,790,764	5.34%
2025-01-13	9.65	9.79	9.43	9.73	9.26	qfq	1,222,538	11,771,366	0.10%
2025-01-10	10.00	10.07	9.71	9.72	9.25	qfq	1,517,594	15,038,563	-2.70%
2025-01-09	9.99	10.19	9.95	9.99	9.51	qfq	1,266,900	12,759,325	-0.60%
2025-01-08	10.00	10.15	9.60	10.05	9.56	qfq	2,321,020	22,977,415	0.50%
2025-01-07	9.96	10.12	9.70	10.00	9.52	qfq	1,614,431	16,018,455	0.40%
2025-01-06	9.78	10.03	9.34	9.96	9.48	qfq	2,175,606	21,214,901	1.84%
2025-01-03	10.22	10.33	9.70	9.78	9.31	qfq	2,180,535	21,767,561	-4.12%
2025-01-02	10.45	10.75	10.10	10.20	9.71	qfq	2,293,137	23,919,148	-1.83%
2024-12-31	10.60	10.75	10.37	10.39	9.89	qfq	1,576,917	16,603,793	-1.89%
2024-12-30	10.75	10.75	10.39	10.59	10.08	qfq	1,520,639	16,074,762	-1.21%
2024-12-27	10.76	10.92	10.59	10.72	10.20	qfq	1,129,626	12,191,269	1.23%
2024-12-26	10.42	10.73	10.33	10.59	10.08	qfq	1,618,043	17,190,528	1.92%
2024-12-25	10.82	10.89	10.29	10.39	9.89	qfq	1,980,401	20,768,835	-4.68%
2024-12-24	10.79	10.95	10.70	10.90	10.37	qfq	1,398,820	15,135,520	1.58%
2024-12-23	11.24	11.30	10.67	10.73	10.21	qfq	2,193,202	23,860,367	-4.54%
2024-12-20	10.90	11.37	10.90	11.24	10.70	qfq	1,522,332	17,072,571	2.18%
2024-12-19	10.81	11.11	10.81	11.00	10.47	qfq	1,345,987	14,748,635	0.00%
2024-12-18	10.93	11.17	10.70	11.00	10.47	qfq	1,512,626	16,609,062	0.18%
2024-12-17	11.54	11.60	10.90	10.98	10.45	qfq	2,341,002	26,052,252	-5.10%
2024-12-16	11.70	11.78	11.46	11.57	11.01	qfq	1,615,318	18,772,381	-0.60%
2024-12-13	11.77	11.89	11.59	11.64	11.08	qfq	1,694,059	19,874,884	-1.85%
2024-12-12	11.84	12.03	11.72	11.86	11.29	qfq	2,109,160	24,968,638	0.08%
2024-12-11	11.80	11.92	11.71	11.85	11.28	qfq	1,767,185	20,912,874	0.59%
2024-12-10	12.30	12.39	11.78	11.78	11.21	qfq	3,004,905	36,080,546	-1.17%
2024-12-09	12.01	12.13	11.75	11.92	11.34	qfq	1,887,081	22,497,391	-0.08%
2024-12-06	12.37	12.37	11.87	11.93	11.35	qfq	1,905,475	23,006,094	-2.05%
2024-12-05	11.79	12.28	11.64	12.18	11.59	qfq	2,380,328	28,755,214	3.84%
2024-12-04	11.97	12.08	11.69	11.73	11.16	qfq	2,281,240	27,206,861	-1.18%
2024-12-03	11.82	12.02	11.77	11.87	11.30	qfq	1,861,923	22,136,489	-0.34%
2024-12-02	11.69	12.03	11.52	11.91	11.33	qfq	2,097,266	24,909,177	2.94%
2024-11-29	11.33	11.66	11.21	11.57	11.01	qfq	2,028,552	23,321,109	2.66%
2024-11-28	11.24	11.38	11.11	11.27	10.73	qfq	1,603,029	18,058,536	0.81%
2024-11-27	11.03	11.20	10.69	11.18	10.64	qfq	1,719,547	18,872,900	1.82%
2024-11-26	11.10	11.37	10.93	10.98	10.45	qfq	2,063,093	22,947,240	-0.27%
2024-11-25	10.87	11.08	10.77	11.01	10.48	qfq	1,743,887	19,089,794	2.13%
2024-11-22	11.49	11.49	10.78	10.78	10.26	qfq	2,114,826	23,466,323	-5.69%
2024-11-21	11.28	11.64	11.27	11.43	10.88	qfq	2,171,127	24,770,541	0.79%
2024-11-20	11.19	11.47	11.11	11.34	10.79	qfq	1,951,671	22,051,349	0.80%
2024-11-19	11.08	11.28	10.91	11.25	10.71	qfq	1,571,982	17,450,498	2.37%
2024-11-18	11.29	11.39	10.97	10.99	10.46	qfq	2,505,346	28,017,996	-1.96%
2024-11-15	11.55	11.78	11.19	11.21	10.67	qfq	2,204,525	25,326,463	-3.53%
2024-11-14	12.02	12.13	11.55	11.62	11.06	qfq	1,520,559	17,937,030	-2.84%
2024-11-13	11.81	12.08	11.53	11.96	11.38	qfq	1,748,453	20,673,460	0.67%
2024-11-12	12.19	12.58	11.77	11.88	11.31	qfq	2,844,132	34,428,118	-2.30%
2024-11-11	11.60	12.50	11.56	12.16	11.57	qfq	2,859,618	34,603,151	5.01%
2024-11-08	11.60	11.95	11.37	11.58	11.02	qfq	3,233,256	37,849,302	1.22%
2024-11-07	11.24	11.50	11.06	11.44	10.89	qfq	2,565,660	29,117,288	1.78%
2024-11-06	10.98	11.53	10.90	11.24	10.70	qfq	3,758,584	42,417,213	2.46%
2024-11-05	10.84	11.05	10.73	10.97	10.44	qfq	2,727,306	29,706,698	0.73%
2024-11-04	10.38	10.89	10.38	10.89	10.36	qfq	2,343,412	24,956,902	4.91%
2024-11-01	10.95	11.25	10.35	10.38	9.88	qfq	3,488,842	37,427,907	-4.77%
2024-10-31	10.67	10.99	10.64	10.90	10.37	qfq	2,841,556	30,721,408	2.06%
2024-10-30	10.80	11.16	10.44	10.68	10.16	qfq	4,029,956	43,245,675	-1.66%
2024-10-29	10.90	11.23	10.58	10.86	10.34	qfq	4,953,274	53,601,041	-0.37%
2024-10-28	10.40	10.97	10.33	10.90	10.37	qfq	5,487,405	58,780,245	8.89%
2024-10-25	9.61	10.04	9.61	10.01	9.53	qfq	2,520,179	24,874,466	3.52%
2024-10-24	9.60	9.72	9.43	9.67	9.20	qfq	1,776,515	17,113,797	1.36%
2024-10-23	9.58	9.73	9.39	9.54	9.08	qfq	3,010,149	28,913,342	1.06%
2024-10-22	9.50	9.54	9.32	9.44	8.98	qfq	2,039,056	19,220,884	-0.11%
2024-10-21	9.40	9.56	9.22	9.45	8.99	qfq	2,431,326	22,817,192	2.61%
2024-10-18	8.95	9.39	8.85	9.21	8.76	qfq	2,254,113	20,535,811	3.72%
2024-10-17	8.86	9.02	8.71	8.88	8.45	qfq	1,799,161	16,079,431	0.68%
2024-10-16	8.78	8.92	8.61	8.82	8.39	qfq	1,499,672	13,223,354	0.23%
2024-10-15	8.97	9.05	8.80	8.80	8.37	qfq	2,454,749	21,842,246	-1.35%
2024-10-14	8.67	9.02	8.58	8.92	8.49	qfq	2,802,681	24,724,231	2.88%
2024-10-11	9.14	9.15	8.59	8.67	8.25	qfq	3,168,859	27,789,956	-5.25%
2024-10-10	9.10	9.39	8.94	9.15	8.71	qfq	3,344,066	30,693,761	0.44%
2024-10-09	10.10	10.10	9.08	9.11	8.67	qfq	4,760,478	45,304,875	-12.15%
2024-10-08	11.05	11.05	9.65	10.37	9.87	qfq	5,899,086	59,709,370	10.91%
2024-09-30	8.61	9.35	8.37	9.35	8.90	qfq	4,322,854	38,624,111	12.92%
2024-09-27	8.12	8.36	8.00	8.28	7.88	qfq	1,183,532	9,653,075	4.81%
2024-09-26	7.51	7.91	7.51	7.90	7.52	qfq	1,139,423	8,806,923	4.36%
2024-09-25	7.68	7.81	7.54	7.57	7.20	qfq	1,703,174	13,095,944	0.66%
2024-09-24	7.27	7.54	7.24	7.52	7.16	qfq	1,437,007	10,660,780	4.01%
2024-09-23	7.27	7.36	7.19	7.23	6.88	qfq	962,234	6,992,244	-0.55%
2024-09-20	7.36	7.36	7.21	7.27	6.92	qfq	1,054,211	7,655,737	-0.68%
2024-09-19	7.21	7.43	7.19	7.32	6.97	qfq	1,361,125	9,972,050	2.09%
2024-09-18	7.27	7.36	6.98	7.17	6.82	qfq	1,474,419	10,456,573	-0.69%
2024-09-13	7.51	7.54	7.22	7.22	6.87	qfq	1,311,667	9,615,659	-3.48%
2024-09-12	7.62	7.72	7.47	7.48	7.12	qfq	1,190,368	9,033,322	-1.45%
2024-09-11	7.66	7.69	7.55	7.59	7.22	qfq	740,610	5,639,504	-0.39%
2024-09-10	7.49	7.66	7.47	7.62	7.25	qfq	876,117	6,619,849	1.06%
2024-09-09	7.52	7.65	7.48	7.54	7.18	qfq	1,020,672	7,715,277	-1.31%
2024-09-06	7.89	7.89	7.62	7.64	7.27	qfq	1,189,630	9,152,627	-2.80%
2024-09-05	7.77	7.89	7.74	7.86	7.48	qfq	1,603,150	12,527,540	1.42%
2024-09-04	7.75	7.78	7.66	7.75	7.38	qfq	1,241,575	9,584,247	-0.13%
2024-09-03	7.77	7.91	7.65	7.76	7.38	qfq	1,588,153	12,336,719	-0.64%
2024-09-02	8.24	8.28	7.78	7.81	7.43	qfq	2,322,895	18,435,161	-4.87%
2024-08-30	8.01	8.36	7.95	8.21	7.81	qfq	1,868,211	15,340,113	1.99%
2024-08-29	7.79	8.07	7.72	8.05	7.66	qfq	1,217,243	9,698,028	3.21%
2024-08-28	7.60	7.88	7.57	7.80	7.42	qfq	1,707,705	13,265,937	1.56%
2024-08-27	8.21	8.22	7.65	7.68	7.31	qfq	2,768,066	21,741,704	-7.25%
2024-08-26	8.10	8.30	8.03	8.28	7.88	qfq	980,995	8,069,710	2.35%
2024-08-23	8.16	8.16	7.93	8.09	7.70	qfq	866,166	6,978,671	0.12%
2024-08-22	8.20	8.34	8.06	8.08	7.69	qfq	510,849	4,168,653	-1.46%
2024-08-21	8.18	8.32	8.14	8.20	7.80	qfq	508,282	4,177,542	-0.61%
2024-08-20	8.61	8.61	8.20	8.25	7.85	qfq	867,234	7,235,715	-3.40%
2024-08-19	8.55	8.67	8.36	8.54	8.13	qfq	926,858	7,946,262	0.83%
2024-08-16	8.48	8.65	8.42	8.47	8.06	qfq	963,316	8,224,378	0.12%
2024-08-15	8.49	8.62	8.30	8.46	8.05	qfq	893,880	7,564,022	-0.24%
2024-08-14	8.46	8.58	8.42	8.48	8.07	qfq	799,795	6,794,141	0.24%
2024-08-13	8.34	8.49	8.30	8.46	8.05	qfq	1,062,911	8,924,230	1.44%
2024-08-12	8.44	8.51	8.30	8.34	7.94	qfq	757,229	6,351,670	-0.83%
2024-08-09	8.54	8.63	8.38	8.41	8.00	qfq	784,800	6,678,374	-1.52%
2024-08-08	8.53	8.64	8.31	8.54	8.13	qfq	977,070	8,271,034	-1.61%
2024-08-07	8.42	8.76	8.35	8.68	8.26	qfq	1,103,838	9,500,637	3.09%
2024-08-06	8.26	8.46	8.24	8.42	8.01	qfq	805,716	6,739,587	3.19%
2024-08-05	8.40	8.51	8.15	8.16	7.77	qfq	1,430,721	11,876,557	-3.66%
2024-08-02	8.56	8.84	8.41	8.47	8.06	qfq	1,211,690	10,482,632	-1.63%
2024-08-01	8.55	8.69	8.43	8.61	8.19	qfq	1,673,485	14,412,760	1.18%
2024-07-31	8.20	8.64	8.16	8.51	8.10	qfq	1,815,901	15,280,216	3.91%
2024-07-30	8.10	8.26	7.96	8.19	7.79	qfq	1,283,786	10,439,979	0.74%
2024-07-29	8.32	8.32	8.09	8.13	7.74	qfq	1,206,846	9,827,501	-1.57%
2024-07-26	8.11	8.33	8.11	8.26	7.86	qfq	1,230,447	10,155,541	2.23%
2024-07-25	8.06	8.27	7.96	8.08	7.69	qfq	1,012,547	8,200,531	0.00%
2024-07-24	8.32	8.38	8.08	8.08	7.69	qfq	1,107,859	9,055,955	-2.88%
2024-07-23	8.52	8.68	8.31	8.32	7.92	qfq	1,030,618	8,767,352	-2.58%
2024-07-22	8.48	8.57	8.35	8.54	8.13	qfq	1,308,887	11,097,440	1.79%
2024-07-19	8.25	8.49	8.13	8.39	7.98	qfq	1,197,889	9,993,778	2.07%
2024-07-18	8.20	8.25	7.99	8.22	7.82	qfq	1,249,406	10,138,966	0.12%
2024-07-17	8.31	8.50	8.19	8.21	7.81	qfq	1,407,328	11,660,100	-2.73%
2024-07-16	8.48	8.61	8.30	8.44	8.03	qfq	1,344,627	11,306,962	-0.24%
2024-07-15	8.81	8.87	8.42	8.46	8.05	qfq	1,389,517	11,850,588	-3.31%
2024-07-12	8.52	8.97	8.52	8.75	8.33	qfq	1,459,055	12,905,156	-0.68%
2024-07-11	8.62	8.85	8.58	8.81	8.38	qfq	1,220,794	10,686,563	3.65%
2024-07-10	8.96	8.96	8.48	8.50	8.09	qfq	1,353,989	11,670,242	-2.41%
2024-07-09	8.33	8.78	8.26	8.71	8.29	qfq	2,297,915	19,571,262	3.32%
2024-07-08	7.75	8.88	7.75	8.43	8.02	qfq	2,183,597	18,620,608	-3.66%
2024-07-05	8.47	8.86	8.41	8.75	8.33	qfq	1,710,099	14,727,925	2.82%
2024-07-04	8.85	8.93	8.47	8.51	8.10	qfq	1,521,052	13,187,362	-3.41%
2024-07-03	8.83	9.00	8.77	8.81	8.38	qfq	1,773,993	15,739,722	-19.62%
2024-07-02	11.02	11.16	10.88	10.96	8.49	qfq	2,481,895	27,373,067	-0.36%
2024-07-01	11.34	11.48	10.83	11.00	8.52	qfq	1,773,887	19,500,933	-3.00%
2024-06-28	11.10	11.50	11.10	11.34	8.78	qfq	1,309,971	14,907,196	1.25%
2024-06-27	11.50	11.64	11.15	11.20	8.67	qfq	1,425,094	16,175,774	-2.18%
2024-06-26	11.09	11.45	10.99	11.45	8.87	qfq	1,116,534	12,529,384	3.06%
2024-06-25	11.24	11.47	10.92	11.11	8.60	qfq	1,448,020	16,149,812	-0.54%
2024-06-24	11.63	11.72	11.17	11.17	8.65	qfq	1,328,565	15,123,242	-3.96%
2024-06-21	11.87	11.87	11.31	11.63	9.01	qfq	1,188,945	13,907,459	-2.10%
2024-06-20	11.70	12.03	11.67	11.88	9.20	qfq	1,542,290	18,354,965	1.71%
2024-06-19	11.81	11.96	11.68	11.68	9.05	qfq	1,026,222	12,104,928	-0.43%
2024-06-18	11.61	11.92	11.61	11.73	9.08	qfq	1,164,515	13,678,598	0.00%
2024-06-17	11.65	12.03	11.63	11.73	9.08	qfq	1,415,564	16,669,852	-1.84%
2024-06-14	11.76	12.36	11.76	11.95	9.25	qfq	1,870,653	22,616,496	0.59%
2024-06-13	11.52	12.06	11.43	11.88	9.20	qfq	1,743,205	20,476,407	3.48%
2024-06-12	11.11	11.59	11.11	11.48	8.89	qfq	1,566,134	17,911,093	2.96%
2024-06-11	11.18	11.23	10.70	11.15	8.64	qfq	1,718,478	18,974,884	1.27%
2024-06-07	10.92	11.44	10.89	11.01	8.53	qfq	1,753,046	19,526,078	1.01%
2024-06-06	11.89	11.89	10.79	10.90	8.44	qfq	2,654,051	29,705,722	-7.00%
2024-06-05	12.33	12.67	11.70	11.72	9.08	qfq	2,649,389	31,583,424	-6.84%
2024-06-04	12.35	12.83	11.78	12.58	9.74	qfq	2,801,689	34,245,880	1.13%
2024-06-03	12.56	12.67	12.31	12.44	9.63	qfq	1,844,375	23,086,928	-0.08%
2024-05-31	12.46	12.69	12.40	12.45	9.64	qfq	1,712,422	21,519,229	-0.64%
2024-05-30	12.74	12.88	12.42	12.53	9.70	qfq	1,323,217	16,709,315	-1.65%
2024-05-29	12.85	12.97	12.68	12.74	9.87	qfq	1,762,795	22,561,286	-0.78%
2024-05-28	12.78	12.93	12.52	12.84	9.94	qfq	1,678,440	21,377,077	0.47%
2024-05-27	12.11	12.96	12.10	12.78	9.90	qfq	2,481,134	31,210,496	4.93%
2024-05-24	12.16	12.45	12.10	12.18	9.43	qfq	1,363,507	16,721,389	-0.73%
2024-05-23	12.55	12.59	12.13	12.27	9.50	qfq	1,004,656	12,275,083	-2.23%
2024-05-22	12.10	12.66	12.10	12.55	9.72	qfq	1,640,370	20,443,701	3.29%
2024-05-21	12.64	12.64	12.05	12.15	9.41	qfq	1,558,913	19,099,687	-3.95%
2024-05-20	12.08	12.86	12.08	12.65	9.80	qfq	2,490,540	31,442,406	3.77%
2024-05-17	11.99	12.23	11.83	12.19	9.44	qfq	1,736,027	20,995,690	2.61%
2024-05-16	12.03	12.38	11.83	11.88	9.20	qfq	1,498,094	17,959,932	-2.22%
2024-05-15	11.82	12.40	11.81	12.15	9.41	qfq	1,976,836	24,005,753	2.70%
2024-05-14	12.01	12.35	11.77	11.83	9.16	qfq	1,999,062	24,058,387	-2.23%
2024-05-13	11.90	12.33	11.65	12.10	9.37	qfq	1,629,032	19,626,182	-0.58%
2024-05-10	11.76	12.50	11.71	12.17	9.43	qfq	2,665,324	32,332,526	2.79%
2024-05-09	11.80	11.89	11.70	11.84	9.17	qfq	1,317,831	15,596,623	1.46%
2024-05-08	11.80	11.84	11.62	11.67	9.04	qfq	1,319,768	15,476,379	-0.93%
2024-05-07	11.73	11.85	11.51	11.78	9.12	qfq	1,457,365	17,109,167	0.60%
2024-05-06	11.53	11.81	11.41	11.71	9.07	qfq	2,036,945	23,672,453	2.72%
2024-04-30	10.93	11.80	10.92	11.40	8.83	qfq	3,119,901	35,745,768	4.30%
2024-04-29	11.11	11.28	10.74	10.93	8.46	qfq	3,402,836	37,310,465	7.47%
2024-04-26	10.17	10.29	9.94	10.17	7.88	qfq	1,565,036	15,870,757	0.00%
2024-04-25	9.94	10.28	9.82	10.17	7.88	qfq	1,077,400	10,927,318	2.31%
2024-04-24	9.52	10.00	9.52	9.94	7.70	qfq	1,171,472	11,542,463	3.33%
2024-04-23	9.52	9.80	9.48	9.62	7.45	qfq	1,049,530	10,122,071	1.48%
2024-04-22	9.65	9.70	9.13	9.48	7.34	qfq	985,346	9,296,990	-1.15%
2024-04-19	9.55	9.73	9.38	9.59	7.43	qfq	1,011,944	9,719,334	0.84%
2024-04-18	9.61	9.76	9.42	9.51	7.36	qfq	1,255,600	11,990,948	-1.96%
2024-04-17	8.94	9.95	8.92	9.70	7.51	qfq	2,485,322	23,843,689	12.01%
2024-04-16	9.65	9.65	8.61	8.66	6.71	qfq	3,047,183	27,250,370	-10.44%
2024-04-15	10.27	10.28	9.48	9.67	7.49	qfq	2,077,981	20,387,639	-5.29%
2024-04-12	10.40	10.68	10.19	10.21	7.91	qfq	1,422,189	14,871,439	-0.87%
2024-04-11	10.15	10.52	10.09	10.30	7.98	qfq	1,072,253	11,083,517	1.28%
2024-04-10	10.52	10.58	10.03	10.17	7.88	qfq	1,422,213	14,553,269	-3.05%
2024-04-09	10.25	10.52	10.19	10.49	8.12	qfq	1,238,040	12,874,826	2.54%
2024-04-08	10.94	10.99	10.16	10.23	7.92	qfq	1,817,503	18,978,719	-7.00%
2024-04-03	10.93	11.06	10.81	11.00	8.52	qfq	1,003,478	10,987,508	0.64%
2024-04-02	10.94	11.04	10.82	10.93	8.46	qfq	1,038,856	11,328,865	0.46%
2024-04-01	10.68	10.88	10.51	10.88	8.43	qfq	1,189,738	12,793,296	3.23%
2024-03-29	10.57	10.57	10.22	10.54	8.16	qfq	1,149,460	11,985,998	2.03%
2024-03-28	9.95	10.54	9.95	10.33	8.00	qfq	1,161,973	11,965,643	3.30%
2024-03-27	10.29	10.38	9.98	10.00	7.74	qfq	913,249	9,242,770	-2.72%
2024-03-26	10.39	10.39	10.12	10.28	7.96	qfq	1,152,436	11,783,493	-0.68%
2024-03-25	10.62	10.70	10.35	10.35	8.02	qfq	1,659,627	17,515,751	-1.99%
2024-03-22	10.98	10.98	10.43	10.56	8.18	qfq	1,610,902	17,077,378	-2.40%
2024-03-21	10.72	10.94	10.54	10.82	8.38	qfq	1,538,383	16,605,498	1.03%
2024-03-20	10.71	10.76	10.58	10.71	8.29	qfq	1,688,465	18,022,805	0.09%
2024-03-19	10.60	10.76	10.45	10.70	8.29	qfq	1,945,904	20,715,064	1.52%
2024-03-18	10.30	10.56	10.23	10.54	8.16	qfq	2,484,506	25,777,379	3.03%
2024-03-15	9.99	10.28	9.84	10.23	7.92	qfq	1,680,333	16,941,238	1.49%
2024-03-14	10.13	10.25	9.88	10.08	7.81	qfq	1,618,304	16,305,849	-0.49%
2024-03-13	10.12	10.26	10.01	10.13	7.85	qfq	1,793,548	18,175,235	0.40%
2024-03-12	9.89	10.18	9.79	10.09	7.81	qfq	2,597,235	25,908,613	2.23%
2024-03-11	9.62	10.03	9.52	9.87	7.64	qfq	2,967,121	29,221,413	2.60%
2024-03-08	9.64	9.71	9.42	9.62	7.45	qfq	1,184,634	11,351,686	0.42%
2024-03-07	9.64	9.85	9.46	9.58	7.42	qfq	1,668,332	16,176,013	-0.52%
2024-03-06	9.34	9.79	9.34	9.63	7.46	qfq	1,250,870	11,944,143	2.34%
2024-03-05	9.74	9.74	9.32	9.41	7.29	qfq	1,678,574	15,844,327	-3.39%
2024-03-04	9.79	9.85	9.48	9.74	7.54	qfq	2,380,010	23,015,590	0.00%
2024-03-01	9.64	9.85	9.50	9.74	7.54	qfq	3,129,637	30,330,539	1.04%
2024-02-29	9.01	9.69	8.95	9.64	7.47	qfq	2,911,012	27,260,709	5.47%
2024-02-28	10.27	10.38	9.12	9.14	7.08	qfq	5,520,589	53,705,051	-10.57%
2024-02-27	9.98	10.25	9.80	10.22	7.91	qfq	2,737,772	27,547,696	2.92%
2024-02-26	9.90	10.24	9.72	9.93	7.69	qfq	3,387,019	33,742,237	1.85%
2024-02-23	9.31	9.84	9.30	9.75	7.55	qfq	3,673,332	35,146,525	4.84%
2024-02-22	9.07	9.34	8.97	9.30	7.20	qfq	3,309,504	30,335,755	3.79%
2024-02-21	8.61	9.35	8.54	8.96	6.94	qfq	4,154,240	37,326,841	3.34%
2024-02-20	8.60	8.73	8.33	8.67	6.71	qfq	2,815,841	24,146,056	0.93%
2024-02-19	8.60	9.07	8.33	8.59	6.65	qfq	5,427,366	47,068,909	0.59%
2024-02-08	7.20	8.54	6.98	8.54	6.61	qfq	5,893,718	46,135,579	19.94%
2024-02-07	7.60	7.67	6.82	7.12	5.51	qfq	4,359,700	31,204,189	-8.13%
2024-02-06	7.55	8.17	6.62	7.75	6.00	qfq	5,246,515	38,752,218	-1.02%
2024-02-05	9.00	9.07	7.58	7.83	6.06	qfq	3,592,194	29,099,119	-13.77%
2024-02-02	9.91	10.09	8.78	9.08	7.03	qfq	2,806,408	26,244,990	-8.65%
2024-02-01	10.12	10.27	9.58	9.94	7.70	qfq	2,018,554	20,002,703	-1.97%
2024-01-31	10.88	10.88	10.03	10.14	7.85	qfq	2,115,389	21,990,292	-6.37%
2024-01-30	11.58	11.58	10.69	10.83	8.39	qfq	2,005,091	22,007,287	-5.00%
2024-01-29	12.01	12.05	11.33	11.40	8.83	qfq	1,924,940	22,216,825	-3.06%
2024-01-26	12.08	12.23	11.69	11.76	9.11	qfq	2,245,697	26,857,175	-1.67%
2024-01-25	11.40	12.01	11.28	11.96	9.26	qfq	2,003,802	23,449,727	5.56%
2024-01-24	11.42	11.71	10.91	11.33	8.77	qfq	1,927,062	21,737,330	0.35%
2024-01-23	11.47	11.87	11.12	11.29	8.74	qfq	2,163,635	24,469,596	-2.84%
2024-01-22	12.38	12.41	11.48	11.62	9.00	qfq	2,050,565	24,524,083	-5.91%
2024-01-19	12.81	12.81	12.35	12.35	9.56	qfq	1,450,139	18,065,730	-3.06%
2024-01-18	13.02	13.23	12.45	12.74	9.87	qfq	2,495,581	31,815,857	-2.52%
2024-01-17	13.39	13.45	13.06	13.07	10.12	qfq	1,169,781	15,537,990	-2.10%
2024-01-16	13.49	13.49	13.13	13.35	10.34	qfq	854,221	11,342,897	-0.07%
2024-01-15	13.49	13.49	13.31	13.36	10.35	qfq	787,780	10,554,635	0.07%
2024-01-12	13.59	13.70	13.31	13.35	10.34	qfq	1,334,347	18,011,051	-1.26%
2024-01-11	13.36	13.54	13.27	13.52	10.47	qfq	1,003,914	13,484,152	0.37%
2024-01-10	13.52	13.65	13.31	13.47	10.43	qfq	1,331,263	17,933,806	-0.74%
2024-01-09	13.46	13.74	13.44	13.57	10.51	qfq	1,288,346	17,530,038	0.89%
2024-01-08	13.77	13.83	13.42	13.45	10.42	qfq	1,294,591	17,607,712	-1.75%
2024-01-05	13.83	13.96	13.59	13.69	10.60	qfq	1,110,377	15,266,824	-1.16%
2024-01-04	13.89	13.90	13.66	13.85	10.73	qfq	1,514,364	20,936,149	0.07%
2024-01-03	13.76	13.92	13.66	13.84	10.72	qfq	1,690,728	23,284,574	0.00%
2024-01-02	13.64	13.88	13.51	13.84	10.72	qfq	2,004,115	27,630,089	1.47%
2023-12-29	13.34	13.65	13.26	13.64	10.56	qfq	1,331,037	18,021,998	2.25%
2023-12-28	13.06	13.43	12.79	13.34	10.33	qfq	1,527,628	20,167,900	2.54%
2023-12-27	13.00	13.05	12.76	13.01	10.08	qfq	1,322,984	17,066,974	1.09%
2023-12-26	12.96	12.99	12.71	12.87	9.97	qfq	1,293,323	16,595,417	-1.08%
2023-12-25	12.92	13.07	12.82	13.01	10.08	qfq	1,229,986	15,922,808	0.77%
2023-12-22	13.45	13.45	12.84	12.91	10.00	qfq	1,689,042	22,001,986	-2.71%
2023-12-21	13.22	13.32	12.82	13.27	10.28	qfq	1,800,529	23,584,666	0.00%
2023-12-20	13.19	13.50	13.10	13.27	10.28	qfq	1,449,739	19,375,677	0.23%
2023-12-19	13.34	13.34	12.93	13.24	10.25	qfq	2,036,914	26,681,863	0.91%
2023-12-18	13.09	13.19	13.01	13.12	10.16	qfq	1,235,749	16,193,526	-0.23%
2023-12-15	13.28	13.39	13.05	13.15	10.18	qfq	998,052	13,111,423	-0.98%
2023-12-14	13.40	13.57	13.21	13.28	10.28	qfq	1,471,986	19,725,311	-0.45%
2023-12-13	13.29	13.52	13.09	13.34	10.33	qfq	2,214,662	29,490,751	0.98%
2023-12-12	13.31	13.38	12.97	13.21	10.23	qfq	1,383,224	18,124,496	-0.53%
2023-12-11	13.05	13.41	12.90	13.28	10.28	qfq	1,860,497	24,576,857	0.61%
2023-12-08	13.65	13.65	13.13	13.20	10.22	qfq	1,847,126	24,601,356	-2.58%
2023-12-07	13.62	13.74	13.45	13.55	10.49	qfq	1,319,977	17,899,267	-0.44%
2023-12-06	13.49	13.80	13.44	13.61	10.54	qfq	1,214,877	16,580,850	0.81%
2023-12-05	13.69	13.92	13.46	13.50	10.46	qfq	1,765,041	24,080,249	-0.81%
2023-12-04	13.56	13.69	13.47	13.61	10.54	qfq	1,887,361	25,641,354	0.89%
2023-12-01	13.45	13.68	13.42	13.49	10.45	qfq	1,437,510	19,439,263	-0.95%
2023-11-30	13.82	13.94	13.42	13.62	10.55	qfq	2,296,059	31,206,205	-2.16%
2023-11-29	14.00	14.19	13.80	13.92	10.78	qfq	1,864,571	25,949,287	-0.43%
2023-11-28	13.76	14.07	13.61	13.98	10.83	qfq	1,824,190	25,408,847	0.94%
2023-11-27	13.51	13.88	13.40	13.85	10.73	qfq	1,814,243	24,978,358	2.82%
2023-11-24	13.58	13.72	13.33	13.47	10.43	qfq	1,165,144	15,645,516	-1.25%
2023-11-23	13.43	13.66	13.40	13.64	10.56	qfq	1,214,841	16,491,530	1.41%
2023-11-22	13.64	13.70	13.40	13.45	10.42	qfq	1,001,829	13,511,274	-1.10%
2023-11-21	13.75	13.76	13.56	13.60	10.53	qfq	1,523,516	20,808,365	-0.58%
2023-11-20	13.70	13.73	13.55	13.68	10.59	qfq	1,127,822	15,373,083	0.59%
2023-11-17	13.50	13.69	13.50	13.60	10.53	qfq	1,088,163	14,822,151	0.59%
2023-11-16	13.69	13.77	13.50	13.52	10.47	qfq	1,402,472	19,071,672	-1.31%
2023-11-15	13.82	13.82	13.50	13.70	10.61	qfq	1,861,893	25,398,325	0.51%
2023-11-14	13.82	14.32	13.56	13.63	10.56	qfq	3,842,199	53,248,169	-1.52%
2023-11-13	13.43	13.92	13.35	13.84	10.72	qfq	2,955,518	40,552,427	3.21%
2023-11-10	13.33	13.45	13.19	13.41	10.39	qfq	1,528,622	20,434,379	0.83%
2023-11-09	13.35	13.39	13.20	13.30	10.30	qfq	1,051,641	13,978,072	-0.37%
2023-11-08	13.34	13.42	13.23	13.35	10.34	qfq	2,035,921	27,147,585	0.15%
2023-11-07	13.33	13.41	13.13	13.33	10.32	qfq	1,394,442	18,590,607	-0.15%
2023-11-06	13.11	13.42	13.11	13.35	10.34	qfq	1,729,652	23,015,007	1.29%
2023-11-03	13.28	13.35	13.10	13.18	10.21	qfq	1,990,825	26,380,264	-0.08%
2023-11-02	13.21	13.28	13.10	13.19	10.21	qfq	1,809,598	23,871,475	-0.38%
2023-11-01	12.92	13.29	12.88	13.24	10.25	qfq	2,375,804	31,342,499	1.92%
2023-10-31	12.95	13.05	12.83	12.99	10.06	qfq	2,408,377	31,215,888	0.31%
2023-10-30	12.80	13.05	12.56	12.95	10.03	qfq	3,732,580	48,047,163	2.05%
2023-10-27	12.85	13.01	12.64	12.69	9.83	qfq	2,842,266	36,305,217	0.55%
2023-10-26	12.68	12.68	12.43	12.62	9.77	qfq	844,594	10,588,973	-0.79%
2023-10-25	12.62	12.90	12.38	12.72	9.85	qfq	1,450,850	18,461,347	1.03%
2023-10-24	12.30	12.67	12.09	12.59	9.75	qfq	1,532,889	19,137,319	3.45%
2023-10-23	12.91	12.91	12.09	12.17	9.43	qfq	1,493,160	18,250,737	-1.46%
2023-10-20	12.38	12.78	12.30	12.35	9.56	qfq	1,043,412	13,011,213	-0.80%
2023-10-19	12.41	12.79	12.31	12.45	9.64	qfq	1,348,763	16,982,516	0.48%
2023-10-18	12.72	12.72	12.38	12.39	9.60	qfq	1,094,598	13,647,155	-2.29%
2023-10-17	12.72	12.76	12.38	12.68	9.82	qfq	1,967,579	24,779,295	0.71%
2023-10-16	12.70	12.71	12.39	12.59	9.75	qfq	1,048,017	13,101,618	-0.87%
2023-10-13	12.79	12.79	12.55	12.70	9.84	qfq	1,323,551	16,730,037	-0.08%
2023-10-12	12.80	12.80	12.52	12.71	9.84	qfq	1,338,481	16,959,987	0.55%
2023-10-11	13.01	13.01	12.53	12.64	9.79	qfq	1,849,844	23,346,925	-1.40%
2023-10-10	13.06	13.06	12.72	12.82	9.93	qfq	1,006,507	12,916,658	-0.62%
2023-10-09	12.83	12.97	12.74	12.90	9.99	qfq	1,185,441	15,252,734	0.16%
2023-09-28	12.59	12.94	12.55	12.88	9.97	qfq	1,438,238	18,470,739	2.47%
2023-09-27	12.62	12.88	12.46	12.57	9.73	qfq	1,109,836	13,991,247	-1.33%
2023-09-26	12.52	12.88	12.52	12.74	9.87	qfq	1,319,098	16,771,007	0.39%
2023-09-25	12.72	13.13	12.45	12.69	9.83	qfq	1,399,960	17,860,557	0.71%
2023-09-22	12.34	12.62	12.21	12.60	9.76	qfq	1,005,370	12,557,691	2.61%
2023-09-21	12.20	12.39	12.19	12.28	9.51	qfq	815,230	10,007,445	-0.57%
2023-09-20	12.28	12.58	12.27	12.35	9.56	qfq	857,170	10,651,170	-1.12%
2023-09-19	12.35	12.56	12.35	12.49	9.67	qfq	870,457	10,843,989	-0.16%
2023-09-18	12.35	12.68	12.18	12.51	9.69	qfq	824,672	10,272,758	1.46%
2023-09-15	12.36	12.44	12.15	12.33	9.55	qfq	764,479	9,378,004	-0.80%
2023-09-14	12.68	12.68	12.26	12.43	9.63	qfq	864,727	10,712,011	-1.82%
2023-09-13	12.84	12.84	12.48	12.66	9.80	qfq	1,037,901	13,073,048	-0.63%
2023-09-12	12.76	12.86	12.60	12.74	9.87	qfq	1,093,376	13,896,399	0.08%
2023-09-11	12.96	12.96	12.64	12.73	9.86	qfq	1,267,869	16,162,741	-1.32%
2023-09-08	12.70	12.93	12.70	12.90	9.99	qfq	1,339,134	17,220,753	0.86%
2023-09-07	12.90	12.98	12.74	12.79	9.91	qfq	1,104,650	14,164,300	-1.31%
2023-09-06	12.88	12.98	12.76	12.96	10.04	qfq	1,379,726	17,819,961	0.93%
2023-09-05	12.91	12.91	12.68	12.84	9.94	qfq	1,165,845	14,940,312	0.23%
2023-09-04	12.79	12.87	12.65	12.81	9.92	qfq	1,714,473	21,927,324	0.39%
2023-09-01	12.81	12.90	12.58	12.76	9.88	qfq	1,889,589	24,032,082	-0.16%
2023-08-31	12.74	12.93	12.62	12.78	9.90	qfq	2,294,255	29,391,747	0.63%
2023-08-30	12.28	12.93	12.28	12.70	9.84	qfq	2,612,657	33,236,137	3.25%
2023-08-29	11.63	12.35	11.63	12.30	9.53	qfq	2,263,307	27,570,296	6.03%
2023-08-28	11.90	12.08	11.56	11.60	8.98	qfq	2,375,831	28,226,551	3.94%
2023-08-25	11.54	11.54	11.13	11.16	8.64	qfq	863,563	9,732,214	-2.53%
2023-08-24	11.64	11.64	11.20	11.45	8.87	qfq	1,181,817	13,501,124	-0.78%
2023-08-23	11.52	11.79	11.43	11.54	8.94	qfq	999,708	11,554,302	-1.70%
2023-08-22	11.82	11.95	11.46	11.74	9.09	qfq	1,078,019	12,603,645	-0.59%
2023-08-21	11.91	12.05	11.81	11.81	9.15	qfq	807,721	9,619,088	-0.92%
2023-08-18	11.76	12.11	11.63	11.92	9.23	qfq	1,361,569	16,329,182	1.36%
2023-08-17	11.56	11.80	11.42	11.76	9.11	qfq	954,908	11,083,416	1.73%
2023-08-16	11.65	11.76	11.56	11.56	8.95	qfq	759,886	8,861,561	-0.94%
2023-08-15	11.62	11.81	11.58	11.67	9.04	qfq	846,249	9,909,396	-0.51%
2023-08-14	11.73	11.82	11.61	11.73	9.08	qfq	826,438	9,679,044	0.09%
2023-08-11	11.98	11.98	11.69	11.72	9.08	qfq	829,257	9,774,595	-1.35%
2023-08-10	11.74	11.89	11.72	11.88	9.20	qfq	1,284,096	15,161,939	1.71%
2023-08-09	11.87	11.87	11.67	11.68	9.05	qfq	841,407	9,872,914	-1.02%
2023-08-08	12.02	12.02	11.74	11.80	9.14	qfq	1,293,145	15,249,048	-0.84%
2023-08-07	12.08	12.12	11.81	11.90	9.22	qfq	1,889,206	22,497,230	-1.57%
2023-08-04	12.17	12.38	12.02	12.09	9.36	qfq	1,971,583	23,971,183	-0.90%
2023-08-03	12.59	12.68	12.20	12.20	9.45	qfq	2,365,648	29,121,331	-3.86%
2023-08-02	13.35	13.35	12.55	12.69	9.83	qfq	3,910,956	49,858,961	-4.59%
2023-08-01	12.69	13.62	12.54	13.30	10.30	qfq	4,383,502	58,188,910	4.56%
2023-07-31	13.00	13.00	12.66	12.72	9.85	qfq	1,207,028	15,372,230	-1.24%
2023-07-28	12.58	12.89	12.44	12.88	9.97	qfq	1,149,594	14,653,271	1.90%
2023-07-27	12.68	12.98	12.60	12.64	9.79	qfq	893,683	11,408,295	-0.32%
2023-07-26	12.75	12.88	12.60	12.68	9.82	qfq	774,916	9,873,920	-0.39%
2023-07-25	12.67	12.84	12.55	12.73	9.86	qfq	674,598	8,571,525	1.92%
2023-07-24	12.49	12.83	12.44	12.49	9.67	qfq	760,473	9,525,149	-0.87%
2023-07-21	12.80	12.80	12.49	12.60	9.76	qfq	1,014,830	12,801,867	-1.02%
2023-07-20	13.19	13.19	12.69	12.73	9.86	qfq	1,498,408	19,268,665	-3.05%
2023-07-19	13.08	13.20	13.05	13.13	10.17	qfq	781,429	10,262,452	-0.23%
2023-07-18	13.10	13.29	12.98	13.16	10.19	qfq	1,120,989	14,734,145	0.38%