SECURITY DETAIL · RAW DATA

华特达因000915.SZ

ASZSECNYSTOCK

最近收盘价25.452026-07-17

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）2,948,820

成交额（元）75,957,618

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 5 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
2026-06-23	2026-07-01	cash_dividend	2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-11	2025-10-17	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-20	2024-09-27	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-09	2024-05-16	cash_dividend	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	26.03	26.22	25.43	25.45	25.45	qfq	2,948,820	75,957,618	-2.45%
2026-07-16	25.71	26.30	25.42	26.09	26.09	qfq	3,742,252	97,228,850	1.32%
2026-07-15	24.90	26.26	24.79	25.75	25.75	qfq	4,169,207	107,106,207	3.04%
2026-07-14	24.35	25.07	24.23	24.99	24.99	qfq	3,141,960	77,866,909	2.00%
2026-07-13	24.49	24.81	24.31	24.50	24.50	qfq	2,164,200	53,259,947	-0.08%
2026-07-10	24.36	24.81	23.93	24.52	24.52	qfq	2,250,700	54,917,692	0.45%
2026-07-09	24.76	25.03	24.39	24.41	24.41	qfq	1,976,800	48,588,146	-1.85%
2026-07-08	24.70	24.96	24.51	24.87	24.87	qfq	1,391,265	34,545,695	0.36%
2026-07-07	25.37	25.37	24.63	24.78	24.78	qfq	2,554,906	63,660,967	-2.56%
2026-07-06	25.30	25.71	25.04	25.43	25.43	qfq	2,810,416	71,461,388	0.28%
2026-07-03	25.26	25.56	25.01	25.36	25.36	qfq	2,601,790	65,769,147	0.40%
2026-07-02	25.35	25.72	25.11	25.26	25.26	qfq	3,233,521	81,975,454	-2.02%
2026-07-01	25.00	26.17	24.11	25.78	25.78	qfq	6,794,508	169,472,595	-8.94%
2026-06-30	28.36	28.39	27.81	28.31	26.31	qfq	5,411,928	152,149,223	0.00%
2026-06-29	27.03	28.48	26.75	28.31	26.31	qfq	5,490,398	153,335,877	4.85%
2026-06-26	27.75	27.85	26.96	27.00	25.09	qfq	3,038,600	82,702,013	-3.26%
2026-06-25	27.82	28.09	27.36	27.91	25.94	qfq	2,805,130	77,992,994	0.04%
2026-06-24	27.95	28.25	27.77	27.90	25.93	qfq	2,823,101	78,952,883	-0.75%
2026-06-23	27.36	28.44	27.26	28.11	26.12	qfq	4,605,487	129,172,969	4.46%
2026-06-22	26.90	26.95	26.21	26.91	25.01	qfq	2,681,330	71,063,677	-0.55%
2026-06-18	27.20	27.35	26.89	27.06	25.15	qfq	1,512,800	41,030,363	-0.66%
2026-06-17	27.58	27.60	27.13	27.24	25.32	qfq	1,375,450	37,526,572	-1.23%
2026-06-16	27.60	27.67	27.43	27.58	25.63	qfq	1,297,074	35,746,045	-0.51%
2026-06-15	27.61	27.76	27.38	27.72	25.76	qfq	2,139,940	58,954,114	0.43%
2026-06-12	27.32	27.78	27.02	27.60	25.65	qfq	3,038,740	83,694,741	1.36%
2026-06-11	26.78	27.29	26.68	27.23	25.31	qfq	1,966,858	52,974,690	1.04%
2026-06-10	26.62	26.97	26.58	26.95	25.05	qfq	1,146,810	30,736,712	0.75%
2026-06-09	26.69	26.88	26.50	26.75	24.86	qfq	1,116,998	29,817,646	0.26%
2026-06-08	27.09	27.28	26.51	26.68	24.80	qfq	2,337,797	62,745,609	-2.20%
2026-06-05	27.08	27.55	27.08	27.28	25.35	qfq	1,465,660	40,179,100	0.96%
2026-06-04	27.50	27.56	26.93	27.02	25.11	qfq	1,761,756	47,819,868	-1.67%
2026-06-03	27.73	27.73	27.28	27.48	25.54	qfq	1,758,765	48,258,173	-1.15%
2026-06-02	27.76	27.98	27.60	27.80	25.84	qfq	1,948,288	54,093,753	0.11%
2026-06-01	27.33	27.81	27.18	27.77	25.81	qfq	2,169,894	59,905,777	1.65%
2026-05-29	26.75	27.45	26.75	27.32	25.39	qfq	2,025,362	55,111,198	2.25%
2026-05-28	27.27	27.27	26.71	26.72	24.83	qfq	1,917,850	51,580,118	-1.91%
2026-05-27	27.46	27.54	27.11	27.24	25.32	qfq	1,751,921	47,823,429	-0.91%
2026-05-26	27.40	27.58	27.20	27.49	25.55	qfq	1,989,051	54,422,009	-0.04%
2026-05-25	27.70	27.85	27.37	27.50	25.56	qfq	1,751,230	48,182,796	-0.83%
2026-05-22	28.03	28.03	27.70	27.73	25.77	qfq	1,811,700	50,383,022	-0.32%
2026-05-21	27.99	28.13	27.72	27.82	25.85	qfq	1,869,361	52,328,419	-0.57%
2026-05-20	28.00	28.07	27.72	27.98	26.00	qfq	1,312,400	36,600,986	-0.21%
2026-05-19	27.63	28.07	27.56	28.04	26.06	qfq	1,867,101	51,895,993	1.45%
2026-05-18	28.36	28.36	27.30	27.64	25.69	qfq	4,317,371	119,769,705	-2.54%
2026-05-15	28.60	28.66	28.34	28.36	26.36	qfq	2,375,675	67,495,187	-0.80%
2026-05-14	28.90	28.90	28.52	28.59	26.57	qfq	1,857,293	53,251,370	-0.87%
2026-05-13	29.10	29.25	28.79	28.84	26.80	qfq	3,179,451	91,891,001	-1.17%
2026-05-12	28.88	29.20	28.75	29.18	27.12	qfq	4,022,105	116,518,077	0.97%
2026-05-11	28.88	28.91	28.50	28.90	26.86	qfq	3,583,854	102,821,837	-0.21%
2026-05-08	29.33	29.57	28.83	28.96	26.91	qfq	4,348,700	126,855,821	0.52%
2026-05-07	28.77	28.84	28.52	28.81	26.77	qfq	3,418,210	97,921,373	0.10%
2026-05-06	28.97	29.02	28.30	28.78	26.75	qfq	5,090,099	145,660,347	-0.62%
2026-04-30	28.65	28.99	28.54	28.96	26.91	qfq	3,548,701	102,291,923	1.12%
2026-04-29	28.32	28.75	28.19	28.64	26.62	qfq	3,551,234	101,246,630	1.13%
2026-04-28	28.10	28.45	28.01	28.32	26.32	qfq	4,285,814	120,910,044	0.78%
2026-04-27	28.45	28.68	28.01	28.10	26.11	qfq	6,951,235	195,867,427	-1.06%
2026-04-24	29.20	29.20	28.20	28.40	26.39	qfq	12,022,073	343,125,171	-5.74%
2026-04-23	30.19	30.29	29.98	30.13	28.00	qfq	2,791,680	83,955,513	-0.13%
2026-04-22	31.18	31.18	29.64	30.17	28.04	qfq	7,244,790	219,196,393	-3.30%
2026-04-21	31.25	31.39	31.13	31.20	29.00	qfq	2,107,700	65,769,262	-0.19%
2026-04-20	31.35	31.45	31.17	31.26	29.05	qfq	2,527,110	79,003,573	-0.29%
2026-04-17	31.60	31.60	31.25	31.35	29.14	qfq	1,852,523	58,046,153	-0.82%
2026-04-16	31.28	31.66	31.17	31.61	29.38	qfq	3,231,480	101,922,151	1.15%
2026-04-15	31.13	31.39	31.10	31.25	29.04	qfq	2,934,989	91,722,623	0.81%
2026-04-14	31.00	31.14	30.90	31.00	28.81	qfq	2,294,202	71,107,474	0.16%
2026-04-13	31.49	31.55	30.91	30.95	28.76	qfq	3,605,423	111,878,243	-2.03%
2026-04-10	31.29	31.77	31.20	31.59	29.36	qfq	2,959,808	93,180,111	0.96%
2026-04-09	31.32	31.78	31.16	31.29	29.08	qfq	2,552,716	80,246,628	-1.20%
2026-04-08	31.20	31.67	31.17	31.67	29.43	qfq	2,875,900	90,262,203	2.26%
2026-04-07	31.18	31.29	30.75	30.97	28.78	qfq	2,116,414	65,528,704	-0.64%
2026-04-03	31.92	32.00	31.06	31.17	28.97	qfq	4,118,600	129,067,015	-2.68%
2026-04-02	32.00	32.35	31.90	32.03	29.77	qfq	2,606,054	83,680,955	-0.25%
2026-04-01	31.50	32.11	31.21	32.11	29.84	qfq	3,684,795	117,191,617	2.95%
2026-03-31	31.33	31.69	31.18	31.19	28.99	qfq	2,450,000	77,007,682	-0.26%
2026-03-30	31.11	31.61	31.11	31.27	29.06	qfq	2,750,665	86,176,738	-1.14%
2026-03-27	31.15	31.66	31.00	31.63	29.40	qfq	2,119,711	66,594,026	0.96%
2026-03-26	31.75	32.15	31.25	31.33	29.12	qfq	2,578,301	81,537,849	-1.48%
2026-03-25	31.78	32.24	31.67	31.80	29.55	qfq	2,665,720	85,106,954	0.13%
2026-03-24	31.15	31.83	31.01	31.76	29.52	qfq	3,093,520	97,135,896	2.72%
2026-03-23	32.51	32.52	30.71	30.92	28.74	qfq	5,805,112	182,255,885	-5.27%
2026-03-20	32.72	33.15	32.62	32.64	30.33	qfq	2,781,255	91,380,728	-0.34%
2026-03-19	33.01	33.48	32.72	32.75	30.44	qfq	3,289,069	108,557,443	-1.39%
2026-03-18	33.53	33.79	32.90	33.21	30.86	qfq	4,576,038	152,064,414	-1.42%
2026-03-17	33.47	33.80	33.33	33.69	31.31	qfq	3,670,761	123,575,962	0.66%
2026-03-16	33.11	33.55	33.01	33.47	31.11	qfq	3,868,607	129,046,627	1.12%
2026-03-13	33.10	33.31	32.98	33.10	30.76	qfq	2,321,260	76,939,291	-0.12%
2026-03-12	32.99	33.25	32.90	33.14	30.80	qfq	3,250,292	107,732,820	0.45%
2026-03-11	32.95	33.04	32.54	32.99	30.66	qfq	3,305,351	108,251,638	0.15%
2026-03-10	32.28	32.94	32.28	32.94	30.61	qfq	3,930,389	128,667,431	2.17%
2026-03-09	32.11	32.38	32.01	32.24	29.96	qfq	2,243,330	72,321,238	-0.34%
2026-03-06	31.74	32.39	31.67	32.35	30.06	qfq	2,919,330	93,920,395	1.79%
2026-03-05	32.00	32.00	31.67	31.78	29.53	qfq	1,879,619	59,873,392	0.13%
2026-03-04	32.11	32.21	31.60	31.74	29.50	qfq	3,059,100	97,432,166	-1.61%
2026-03-03	32.05	32.70	32.05	32.26	29.98	qfq	4,749,060	154,018,542	0.66%
2026-03-02	32.12	32.29	31.78	32.05	29.79	qfq	2,470,268	79,089,984	-0.62%
2026-02-27	32.14	32.28	32.03	32.25	29.97	qfq	1,231,350	39,598,870	0.31%
2026-02-26	32.32	32.49	32.00	32.15	29.88	qfq	1,866,393	60,108,618	-0.28%
2026-02-25	32.02	32.42	31.97	32.24	29.96	qfq	1,993,846	64,324,371	0.66%
2026-02-24	32.12	32.25	31.93	32.03	29.77	qfq	1,368,476	43,828,654	0.41%
2026-02-13	32.01	32.23	31.87	31.90	29.65	qfq	1,316,100	42,161,617	-0.19%
2026-02-12	32.31	32.40	31.91	31.96	29.70	qfq	2,227,413	71,489,978	-1.42%
2026-02-11	32.40	32.50	32.37	32.42	30.13	qfq	1,284,860	41,685,507	-0.18%
2026-02-10	32.20	32.53	32.13	32.48	30.19	qfq	2,368,472	76,764,600	0.71%
2026-02-09	32.32	32.32	31.90	32.25	29.97	qfq	2,921,101	93,625,560	0.37%
2026-02-06	32.06	32.71	32.06	32.13	29.86	qfq	4,959,900	160,678,551	0.19%
2026-02-05	31.63	32.29	31.60	32.07	29.80	qfq	3,300,560	105,712,935	1.36%
2026-02-04	31.32	31.64	31.16	31.64	29.40	qfq	2,607,000	82,114,615	0.93%
2026-02-03	31.39	31.49	31.09	31.35	29.14	qfq	2,548,175	79,631,263	0.61%
2026-02-02	32.20	32.21	31.08	31.16	28.96	qfq	5,330,932	168,741,192	-3.68%
2026-01-30	31.86	32.36	31.85	32.35	30.06	qfq	4,554,592	146,628,576	1.57%
2026-01-29	31.56	31.86	31.44	31.85	29.60	qfq	3,007,810	95,248,232	0.35%
2026-01-28	32.15	32.23	31.69	31.74	29.50	qfq	3,266,414	104,176,740	-0.38%
2026-01-27	32.21	32.35	31.81	31.86	29.61	qfq	3,451,530	110,282,453	-0.99%
2026-01-26	32.48	32.49	31.90	32.18	29.91	qfq	5,749,402	184,661,395	-0.59%
2026-01-23	32.23	32.42	32.13	32.37	30.08	qfq	2,764,076	89,328,625	0.40%
2026-01-22	32.25	32.29	32.11	32.24	29.96	qfq	2,084,880	67,142,343	0.28%
2026-01-21	32.36	32.44	32.11	32.15	29.88	qfq	2,933,577	94,595,290	-0.89%
2026-01-20	32.51	32.70	32.33	32.44	30.15	qfq	2,328,410	75,690,172	-0.22%
2026-01-19	32.61	32.85	32.38	32.51	30.21	qfq	3,078,446	100,379,471	-0.37%
2026-01-16	33.15	33.15	32.35	32.63	30.32	qfq	4,720,481	154,163,165	-1.15%
2026-01-15	32.95	33.19	32.90	33.01	30.68	qfq	2,090,940	69,149,108	-0.18%
2026-01-14	32.93	33.28	32.76	33.07	30.73	qfq	5,281,101	174,194,102	0.43%
2026-01-13	33.25	33.53	32.85	32.93	30.60	qfq	5,085,470	168,798,023	-0.75%
2026-01-12	33.08	33.20	32.86	33.18	30.84	qfq	3,883,026	128,271,211	-0.27%
2026-01-09	33.44	33.44	33.00	33.27	30.92	qfq	4,614,911	153,146,681	-0.21%
2026-01-08	33.47	33.58	33.28	33.34	30.98	qfq	2,754,428	92,008,666	-0.39%
2026-01-07	33.81	33.88	33.41	33.47	31.11	qfq	3,086,900	103,749,324	-1.01%
2026-01-06	33.50	34.02	33.35	33.81	31.42	qfq	4,442,897	149,621,300	1.29%
2026-01-05	33.06	33.54	32.95	33.38	31.02	qfq	3,637,087	120,928,237	1.03%
2025-12-31	32.99	33.48	32.94	33.04	30.71	qfq	2,687,021	89,008,648	0.12%
2025-12-30	32.94	33.18	32.88	33.00	30.67	qfq	2,221,016	73,305,326	0.18%
2025-12-29	33.56	33.57	32.90	32.94	30.61	qfq	4,013,166	132,998,030	-1.82%
2025-12-26	33.26	33.59	33.17	33.55	31.18	qfq	2,447,423	81,748,706	0.87%
2025-12-25	33.25	33.41	33.11	33.26	30.91	qfq	2,379,830	79,013,598	0.09%
2025-12-24	33.09	33.24	32.90	33.23	30.88	qfq	1,776,206	58,702,433	0.21%
2025-12-23	33.25	33.37	33.12	33.16	30.82	qfq	1,681,400	55,905,578	-0.24%
2025-12-22	33.23	33.45	33.12	33.24	30.89	qfq	2,677,926	89,068,110	-0.27%
2025-12-19	33.30	33.58	33.11	33.33	30.98	qfq	1,961,288	65,557,374	0.12%
2025-12-18	33.26	33.44	33.19	33.29	30.94	qfq	1,651,541	55,045,551	-0.24%
2025-12-17	32.82	33.44	32.72	33.37	31.01	qfq	2,430,819	80,601,311	1.43%
2025-12-16	33.29	33.37	32.82	32.90	30.58	qfq	2,247,381	74,260,597	-1.29%
2025-12-15	33.21	33.67	33.06	33.33	30.98	qfq	4,190,739	139,694,544	0.94%
2025-12-12	32.81	33.35	32.77	33.02	30.69	qfq	6,388,488	211,531,679	-0.24%
2025-12-11	32.99	33.14	32.77	33.10	30.76	qfq	3,511,185	115,860,971	0.82%
2025-12-10	32.84	32.95	32.55	32.83	30.51	qfq	2,456,372	80,520,580	-0.03%
2025-12-09	32.98	33.13	32.82	32.84	30.52	qfq	2,036,972	67,066,750	-0.42%
2025-12-08	33.70	33.77	32.92	32.98	30.65	qfq	3,467,964	115,094,147	-0.99%
2025-12-05	33.48	33.50	33.05	33.31	30.96	qfq	2,188,000	72,752,914	-0.54%
2025-12-04	33.60	33.64	33.15	33.49	31.12	qfq	2,625,486	87,600,681	-0.59%
2025-12-03	33.61	33.95	33.50	33.69	31.31	qfq	2,525,671	85,074,048	0.42%
2025-12-02	33.69	33.76	33.40	33.55	31.18	qfq	2,715,801	91,026,273	-0.39%
2025-12-01	34.37	34.37	33.43	33.68	31.30	qfq	5,114,032	172,216,291	-1.09%
2025-11-28	34.56	34.56	33.94	34.05	31.64	qfq	2,486,255	84,832,060	-1.25%
2025-11-27	34.52	34.68	34.32	34.48	32.04	qfq	2,038,760	70,377,790	-0.03%
2025-11-26	34.63	34.93	34.36	34.49	32.05	qfq	2,295,382	79,459,075	-0.03%
2025-11-25	34.20	34.73	34.01	34.50	32.06	qfq	3,833,885	132,202,526	1.00%
2025-11-24	33.75	34.29	33.60	34.16	31.75	qfq	2,762,220	93,985,367	1.40%
2025-11-21	34.53	34.79	33.65	33.69	31.31	qfq	3,838,717	130,779,494	-2.66%
2025-11-20	34.80	34.95	34.48	34.61	32.16	qfq	2,895,890	100,625,611	0.26%
2025-11-19	34.74	34.99	34.37	34.52	32.08	qfq	3,015,715	104,348,741	-0.95%
2025-11-18	34.76	35.14	34.68	34.85	32.39	qfq	3,704,120	129,193,392	0.26%
2025-11-17	35.50	35.57	34.75	34.76	32.30	qfq	4,298,530	150,479,963	-2.36%
2025-11-14	35.21	36.16	35.10	35.60	33.08	qfq	5,476,330	196,171,014	0.56%
2025-11-13	35.38	35.50	35.05	35.40	32.90	qfq	3,223,662	113,730,884	-0.28%
2025-11-12	35.51	35.67	35.30	35.50	32.99	qfq	2,630,002	93,352,416	-0.03%
2025-11-11	34.85	35.73	34.68	35.51	33.00	qfq	5,549,655	196,505,717	1.78%
2025-11-10	34.92	35.04	34.60	34.89	32.43	qfq	3,114,201	108,238,888	-0.11%
2025-11-07	34.05	35.35	34.05	34.93	32.46	qfq	6,661,710	232,032,386	2.19%
2025-11-06	34.34	34.60	34.09	34.18	31.77	qfq	3,669,448	126,130,249	-0.81%
2025-11-05	34.18	34.59	34.03	34.46	32.03	qfq	3,382,400	116,207,709	0.17%
2025-11-04	34.36	34.66	34.05	34.40	31.97	qfq	4,444,500	152,890,459	0.12%
2025-11-03	34.35	34.45	34.00	34.36	31.93	qfq	5,394,986	184,741,865	0.56%
2025-10-31	33.30	34.29	33.25	34.17	31.76	qfq	8,566,930	290,201,209	2.34%
2025-10-30	33.51	33.59	33.26	33.39	31.03	qfq	3,510,401	117,287,105	-0.36%
2025-10-29	33.25	33.69	32.67	33.51	31.14	qfq	5,438,681	181,235,482	0.93%
2025-10-28	33.45	33.65	33.20	33.20	30.85	qfq	3,756,601	125,514,627	-0.54%
2025-10-27	33.24	33.68	33.07	33.38	31.02	qfq	7,477,591	250,002,033	1.68%
2025-10-24	32.87	33.14	32.60	32.83	30.51	qfq	3,517,000	115,544,205	0.03%
2025-10-23	32.17	32.83	32.13	32.82	30.50	qfq	3,985,400	129,584,507	1.93%
2025-10-22	31.84	32.28	31.79	32.20	29.93	qfq	2,506,100	80,517,057	0.85%
2025-10-21	31.70	31.99	31.65	31.93	29.67	qfq	2,203,501	70,178,092	0.73%
2025-10-20	31.93	32.33	31.48	31.70	29.46	qfq	4,731,300	151,215,611	-0.81%
2025-10-17	32.09	32.29	31.95	31.96	29.70	qfq	3,732,400	119,850,583	-1.42%
2025-10-16	32.43	32.85	32.30	32.42	29.66	qfq	3,467,500	112,791,035	-0.73%
2025-10-15	32.31	32.68	32.21	32.66	29.88	qfq	3,363,819	109,145,019	1.08%
2025-10-14	32.37	32.48	32.20	32.31	29.56	qfq	3,493,176	112,935,665	0.15%
2025-10-13	32.30	32.67	32.04	32.26	29.52	qfq	3,273,768	105,568,216	-1.25%
2025-10-10	31.70	32.71	31.62	32.67	29.89	qfq	4,653,205	150,809,392	2.74%
2025-10-09	31.32	31.85	31.31	31.80	29.10	qfq	3,251,726	102,740,757	1.60%
2025-09-30	31.43	31.46	31.23	31.30	28.64	qfq	1,931,047	60,434,018	-0.41%
2025-09-29	31.53	31.57	31.07	31.43	28.76	qfq	3,637,660	113,767,014	-0.38%
2025-09-26	31.65	31.67	31.25	31.55	28.87	qfq	1,957,900	61,573,469	-0.44%
2025-09-25	32.02	32.02	31.49	31.69	29.00	qfq	2,092,260	66,509,535	-1.03%
2025-09-24	31.70	32.12	31.52	32.02	29.30	qfq	2,317,529	73,987,801	0.98%
2025-09-23	31.87	31.88	31.04	31.71	29.02	qfq	3,011,169	94,584,335	-0.50%
2025-09-22	32.23	32.42	31.69	31.87	29.16	qfq	3,110,930	99,246,929	-1.02%
2025-09-19	32.21	32.40	32.15	32.20	29.46	qfq	2,389,559	77,060,530	-0.16%
2025-09-18	32.83	32.93	32.20	32.25	29.51	qfq	5,132,000	166,824,247	-1.89%
2025-09-17	33.08	33.22	32.82	32.87	30.08	qfq	2,610,110	85,999,317	-0.57%
2025-09-16	33.13	33.25	32.79	33.06	30.25	qfq	2,655,421	87,605,107	-0.18%
2025-09-15	33.38	33.38	33.02	33.12	30.31	qfq	2,432,189	80,626,333	-0.78%
2025-09-12	33.77	33.77	33.35	33.38	30.54	qfq	3,653,672	122,271,293	-1.18%
2025-09-11	33.51	33.80	33.31	33.78	30.91	qfq	2,957,300	99,324,137	0.51%
2025-09-10	33.77	33.90	33.33	33.61	30.75	qfq	2,629,887	88,326,150	-0.44%
2025-09-09	33.76	34.07	33.47	33.76	30.89	qfq	3,319,722	112,095,808	0.00%
2025-09-08	32.99	33.79	32.86	33.76	30.89	qfq	4,623,955	154,798,403	2.33%
2025-09-05	32.71	33.04	32.62	32.99	30.19	qfq	3,667,950	120,496,803	1.07%
2025-09-04	32.77	32.94	32.25	32.64	29.87	qfq	3,956,376	129,220,593	-0.40%
2025-09-03	33.15	33.30	32.70	32.77	29.99	qfq	3,490,432	114,957,053	-1.06%
2025-09-02	33.47	33.55	32.98	33.12	30.31	qfq	4,789,846	158,967,917	-1.05%
2025-09-01	33.28	33.80	33.10	33.47	30.63	qfq	5,279,319	176,797,856	0.54%
2025-08-29	33.49	33.75	33.15	33.29	30.46	qfq	5,062,561	169,221,418	-0.24%
2025-08-28	33.80	33.95	32.96	33.37	30.53	qfq	5,949,875	198,996,228	-1.13%
2025-08-27	35.00	35.00	33.75	33.75	30.88	qfq	8,174,594	280,400,566	-3.13%
2025-08-26	34.44	35.10	34.33	34.84	31.88	qfq	6,023,248	209,268,130	0.99%
2025-08-25	34.60	34.69	34.43	34.50	31.57	qfq	5,967,572	206,218,567	-0.14%
2025-08-22	34.45	34.67	34.02	34.55	31.61	qfq	6,045,655	207,484,233	0.29%
2025-08-21	34.00	34.82	33.89	34.45	31.52	qfq	7,071,940	243,152,186	1.38%
2025-08-20	34.08	34.08	33.70	33.98	31.09	qfq	4,164,058	141,148,242	-0.18%
2025-08-19	34.10	34.38	33.92	34.04	31.15	qfq	5,566,932	190,049,204	-0.15%
2025-08-18	34.18	34.34	34.01	34.09	31.19	qfq	6,585,103	224,965,057	-0.26%
2025-08-15	34.00	34.28	33.78	34.18	31.28	qfq	5,519,798	187,959,906	0.65%
2025-08-14	34.42	34.49	33.91	33.96	31.07	qfq	5,228,200	178,725,646	-0.79%
2025-08-13	34.01	34.32	33.91	34.23	31.32	qfq	5,663,957	193,419,409	0.56%
2025-08-12	34.36	34.44	33.93	34.04	31.15	qfq	6,282,413	214,478,392	-0.79%
2025-08-11	34.74	34.99	34.12	34.31	31.39	qfq	9,571,413	328,690,159	-1.18%
2025-08-08	34.50	35.00	33.56	34.72	31.77	qfq	10,577,022	362,937,448	-1.34%
2025-08-07	34.75	36.35	34.71	35.19	32.20	qfq	14,011,306	499,227,658	1.30%
2025-08-06	34.72	35.13	34.51	34.74	31.79	qfq	8,687,861	301,981,992	-0.26%
2025-08-05	35.31	35.49	34.20	34.83	31.87	qfq	12,699,567	439,195,821	-1.55%
2025-08-04	36.14	36.70	34.88	35.38	32.37	qfq	19,765,635	703,861,534	4.89%
2025-08-01	33.02	33.95	32.98	33.73	30.86	qfq	7,885,534	265,279,543	2.00%
2025-07-31	33.37	33.61	33.01	33.07	30.26	qfq	6,540,047	217,707,128	-0.72%
2025-07-30	33.08	33.78	33.02	33.31	30.48	qfq	9,727,158	325,204,769	0.66%
2025-07-29	34.30	34.45	32.90	33.09	30.28	qfq	11,850,662	396,601,837	-0.06%
2025-07-28	33.02	33.27	33.01	33.11	30.30	qfq	4,008,153	132,843,738	0.49%
2025-07-25	32.91	33.22	32.80	32.95	30.15	qfq	3,885,107	128,222,537	0.12%
2025-07-24	32.59	32.96	32.50	32.91	30.11	qfq	4,150,507	135,811,015	0.98%
2025-07-23	32.87	33.15	32.47	32.59	29.82	qfq	6,203,622	203,769,299	-1.00%
2025-07-22	33.10	33.19	32.81	32.92	30.12	qfq	4,712,730	155,446,217	-0.54%
2025-07-21	32.86	33.30	32.85	33.10	30.29	qfq	4,754,963	157,205,969	0.18%
2025-07-18	33.45	33.50	32.72	33.04	30.23	qfq	6,003,123	198,018,172	-1.14%
2025-07-17	32.95	33.45	32.95	33.42	30.58	qfq	3,992,680	132,536,160	1.09%
2025-07-16	33.01	33.30	32.78	33.06	30.25	qfq	3,240,678	106,837,476	0.33%
2025-07-15	33.10	33.28	32.83	32.95	30.15	qfq	3,677,975	121,407,207	-0.42%
2025-07-14	33.34	33.41	32.76	33.09	30.28	qfq	4,196,794	138,591,656	0.00%
2025-07-11	32.69	33.30	32.57	33.09	30.28	qfq	5,736,437	189,340,756	1.22%
2025-07-10	32.51	32.86	32.35	32.69	29.91	qfq	3,776,500	123,211,024	0.34%
2025-07-09	32.50	33.15	32.48	32.58	29.81	qfq	5,126,969	167,788,381	0.28%
2025-07-08	32.81	32.94	32.41	32.49	29.73	qfq	5,605,721	182,409,805	-0.79%
2025-07-07	32.90	33.46	32.49	32.75	29.97	qfq	6,274,177	206,272,428	-0.64%
2025-07-04	33.20	33.53	32.92	32.96	30.16	qfq	5,458,287	181,290,163	-0.93%
2025-07-03	33.23	33.45	32.73	33.27	30.44	qfq	6,159,957	204,125,452	0.15%
2025-07-02	34.52	34.52	33.10	33.22	30.40	qfq	9,549,638	319,405,138	-4.07%
2025-07-01	35.20	35.20	34.20	34.63	31.69	qfq	12,270,152	425,388,254	-2.04%
2025-06-30	32.37	35.53	32.09	35.35	32.35	qfq	15,507,698	525,437,335	8.97%
2025-06-27	31.68	33.00	31.67	32.44	29.68	qfq	8,899,811	288,813,628	4.65%
2025-06-26	31.13	31.41	30.79	31.00	28.37	qfq	5,244,445	162,793,402	-0.48%
2025-06-25	30.39	31.66	30.22	31.15	28.50	qfq	8,839,971	274,959,847	2.50%
2025-06-24	29.95	30.45	29.84	30.39	27.81	qfq	5,843,003	176,377,889	1.40%
2025-06-23	29.82	30.30	29.63	29.97	27.42	qfq	4,675,000	139,724,455	-0.30%
2025-06-20	29.55	30.44	29.32	30.06	27.51	qfq	7,753,137	231,853,609	0.60%
2025-06-19	29.46	30.50	29.11	29.88	27.34	qfq	11,592,221	344,439,268	3.71%
2025-06-18	28.88	28.98	28.73	28.81	26.36	qfq	2,071,400	59,693,979	-0.55%
2025-06-17	29.20	29.27	28.72	28.97	26.51	qfq	3,347,031	96,810,369	-0.03%
2025-06-16	28.76	29.33	28.74	28.98	26.52	qfq	4,079,190	118,593,856	0.31%
2025-06-13	29.42	29.50	28.73	28.89	26.43	qfq	4,898,845	142,042,252	-1.90%
2025-06-12	29.44	29.69	29.29	29.45	26.95	qfq	4,160,000	122,482,206	-0.14%
2025-06-11	30.00	30.00	28.88	29.49	26.98	qfq	8,052,926	236,716,488	-8.95%
2025-06-10	32.07	32.48	31.93	32.39	27.81	qfq	8,812,333	284,054,230	1.22%
2025-06-09	32.16	32.18	31.59	32.00	27.47	qfq	5,399,007	172,674,460	0.06%
2025-06-06	31.87	32.17	31.73	31.98	27.46	qfq	3,638,608	116,132,936	0.63%
2025-06-05	33.00	33.71	31.49	31.78	27.28	qfq	8,013,466	257,885,559	-2.63%
2025-06-04	31.69	32.73	31.57	32.64	28.02	qfq	8,614,194	276,969,465	3.65%
2025-06-03	30.77	31.53	30.77	31.49	27.03	qfq	5,755,500	179,503,931	1.78%
2025-05-30	30.32	31.00	30.20	30.94	26.56	qfq	7,435,551	228,050,438	2.18%
2025-05-29	29.93	30.32	29.85	30.28	26.00	qfq	3,886,406	116,898,947	1.07%
2025-05-28	29.80	30.03	29.75	29.96	25.72	qfq	1,914,477	57,247,581	0.44%
2025-05-27	29.94	30.35	29.72	29.83	25.61	qfq	4,557,694	136,876,085	-0.70%
2025-05-26	30.07	30.16	29.70	30.04	25.79	qfq	3,127,716	93,575,560	0.23%
2025-05-23	30.09	30.48	29.97	29.97	25.73	qfq	4,506,600	136,216,514	-0.43%
2025-05-22	30.13	30.28	29.97	30.10	25.84	qfq	3,333,378	100,402,738	-0.13%
2025-05-21	30.16	30.34	30.06	30.14	25.88	qfq	3,443,200	103,822,080	-0.07%
2025-05-20	30.09	30.49	30.09	30.16	25.89	qfq	3,654,268	110,627,110	0.77%
2025-05-19	30.41	30.50	29.93	29.93	25.70	qfq	3,434,733	103,561,007	-1.48%
2025-05-16	30.56	30.70	30.28	30.38	26.08	qfq	3,363,330	102,435,746	-0.85%
2025-05-15	30.49	30.84	30.32	30.64	26.31	qfq	4,066,150	124,386,888	0.56%
2025-05-14	30.62	30.66	30.21	30.47	26.16	qfq	4,064,400	123,506,288	-0.42%
2025-05-13	30.62	30.88	30.47	30.60	26.27	qfq	4,921,100	150,881,492	-0.13%
2025-05-12	30.84	30.90	30.30	30.64	26.31	qfq	4,799,200	146,426,276	-0.78%
2025-05-09	30.56	31.13	30.54	30.88	26.51	qfq	5,413,281	167,192,214	1.01%
2025-05-08	30.56	31.05	30.43	30.57	26.24	qfq	5,452,755	167,349,164	-0.26%
2025-05-07	30.85	31.49	30.46	30.65	26.31	qfq	4,575,713	140,622,417	-0.65%
2025-05-06	30.82	30.92	30.38	30.85	26.49	qfq	5,573,301	171,074,746	1.02%
2025-04-30	30.42	31.07	30.40	30.54	26.22	qfq	3,953,080	121,403,655	0.16%
2025-04-29	30.09	30.58	29.93	30.49	26.18	qfq	3,902,365	118,477,900	1.40%
2025-04-28	30.79	30.80	29.90	30.07	25.82	qfq	5,603,747	168,806,396	-2.53%
2025-04-25	30.86	30.95	30.34	30.85	26.49	qfq	4,403,315	135,015,208	0.42%
2025-04-24	30.70	31.19	30.52	30.72	26.37	qfq	4,299,982	132,619,420	0.13%
2025-04-23	31.53	31.53	30.67	30.68	26.34	qfq	7,086,524	219,293,310	-2.70%
2025-04-22	31.33	31.84	30.95	31.53	27.07	qfq	6,834,774	214,853,041	0.51%
2025-04-21	31.21	31.90	30.77	31.37	26.93	qfq	12,641,931	395,498,529	5.52%
2025-04-18	30.31	30.70	29.70	29.73	25.52	qfq	5,594,970	167,262,442	-2.40%
2025-04-17	29.96	30.88	29.82	30.46	26.15	qfq	6,665,700	202,999,708	1.06%
2025-04-16	30.13	30.23	29.63	30.14	25.88	qfq	3,864,731	115,776,094	-0.43%
2025-04-15	30.20	30.64	29.82	30.27	25.99	qfq	5,147,700	155,724,435	0.17%
2025-04-14	30.39	30.78	30.10	30.22	25.94	qfq	5,014,084	152,028,990	-0.23%
2025-04-11	30.76	31.07	30.12	30.29	26.00	qfq	6,124,000	186,874,038	-1.50%
2025-04-10	30.00	31.22	29.98	30.75	26.40	qfq	12,828,693	392,811,436	1.25%
2025-04-09	29.17	30.65	28.20	30.37	26.07	qfq	14,133,159	418,397,559	1.84%
2025-04-08	27.91	30.08	27.90	29.82	25.60	qfq	17,094,052	501,437,449	7.93%
2025-04-07	27.78	28.86	27.06	27.63	23.72	qfq	13,754,696	384,138,862	-4.36%
2025-04-03	28.80	29.08	28.51	28.89	24.80	qfq	6,192,900	178,448,309	-0.07%
2025-04-02	28.89	29.01	28.75	28.91	24.82	qfq	5,169,207	149,326,262	0.07%
2025-04-01	28.36	29.08	28.26	28.89	24.80	qfq	7,516,819	216,567,764	2.23%
2025-03-31	28.76	28.76	28.12	28.26	24.26	qfq	6,044,724	171,610,774	-1.22%
2025-03-28	29.10	29.10	28.53	28.61	24.56	qfq	6,818,139	195,881,816	-1.00%
2025-03-27	28.89	29.16	28.63	28.90	24.81	qfq	6,122,095	176,898,357	0.03%
2025-03-26	28.86	29.36	28.62	28.89	24.80	qfq	7,986,643	231,320,918	0.59%
2025-03-25	28.88	29.19	28.22	28.72	24.66	qfq	10,307,113	295,400,179	0.28%
2025-03-24	29.50	29.58	28.15	28.64	24.59	qfq	12,183,554	349,459,140	-3.18%
2025-03-21	29.91	30.50	29.38	29.58	25.40	qfq	21,920,514	652,470,547	5.34%
2025-03-20	28.52	28.80	27.86	28.08	24.11	qfq	7,107,879	200,498,951	-1.82%
2025-03-19	28.90	29.21	28.49	28.60	24.55	qfq	7,525,438	217,025,776	-1.45%
2025-03-18	29.56	29.96	28.73	29.02	24.91	qfq	14,540,930	424,030,896	-1.39%
2025-03-17	29.68	30.94	28.88	29.43	25.27	qfq	30,539,154	910,919,720	4.14%
2025-03-14	26.11	28.26	26.06	28.26	24.26	qfq	20,779,244	573,443,588	10.00%
2025-03-13	25.56	25.76	25.42	25.69	22.06	qfq	4,636,183	118,626,574	0.67%
2025-03-12	25.42	25.57	25.31	25.52	21.91	qfq	3,535,469	90,054,254	0.55%
2025-03-11	25.42	25.42	25.17	25.38	21.79	qfq	3,978,142	100,531,701	-0.82%
2025-03-10	25.60	25.75	25.39	25.59	21.97	qfq	4,718,351	120,430,131	0.20%
2025-03-07	25.51	25.69	25.40	25.54	21.93	qfq	4,113,900	105,045,938	-0.43%
2025-03-06	25.81	25.89	25.29	25.65	22.02	qfq	8,216,740	209,520,626	-0.04%
2025-03-05	25.96	25.96	25.50	25.66	22.03	qfq	5,249,294	134,888,791	-0.77%
2025-03-04	26.14	26.29	25.69	25.86	22.20	qfq	3,882,035	100,485,208	-1.07%
2025-03-03	26.50	27.08	26.06	26.14	22.44	qfq	5,507,208	146,296,941	-0.98%
2025-02-28	26.27	27.18	26.09	26.40	22.66	qfq	7,256,350	192,926,439	0.49%
2025-02-27	26.44	26.56	26.06	26.27	22.55	qfq	5,340,834	140,465,488	-0.68%
2025-02-26	26.37	26.78	26.28	26.45	22.71	qfq	7,892,400	209,051,255	0.57%
2025-02-25	27.60	27.60	26.15	26.30	22.58	qfq	12,282,638	330,517,246	-5.29%
2025-02-24	26.25	27.96	26.11	27.77	23.84	qfq	14,472,910	399,687,905	5.71%
2025-02-21	26.21	26.52	26.02	26.27	22.55	qfq	4,212,661	110,629,445	0.23%
2025-02-20	26.40	26.67	26.18	26.21	22.50	qfq	2,913,800	76,736,108	-0.83%
2025-02-19	26.19	26.47	26.01	26.43	22.69	qfq	2,901,050	76,172,084	0.88%
2025-02-18	26.50	26.80	26.03	26.20	22.49	qfq	3,680,100	97,382,247	-1.09%
2025-02-17	26.90	27.00	26.40	26.49	22.74	qfq	3,903,130	103,858,818	-1.52%
2025-02-14	27.00	27.21	26.71	26.90	23.09	qfq	3,616,342	97,279,901	-0.44%
2025-02-13	27.60	27.60	26.97	27.02	23.20	qfq	4,208,601	114,553,678	-2.21%
2025-02-12	27.74	28.19	27.41	27.63	23.72	qfq	3,667,339	101,676,278	-0.61%
2025-02-11	27.67	27.85	27.38	27.80	23.87	qfq	2,916,285	80,639,262	0.51%
2025-02-10	27.67	27.88	27.31	27.66	23.75	qfq	3,757,600	103,743,256	-0.18%
2025-02-07	27.58	27.98	27.38	27.71	23.79	qfq	4,349,139	120,414,038	0.11%
2025-02-06	27.75	27.76	27.14	27.68	23.76	qfq	3,994,720	109,983,499	-0.14%
2025-02-05	28.20	28.31	27.56	27.72	23.80	qfq	3,118,000	86,796,998	-1.77%
2025-01-27	28.47	28.88	28.05	28.22	24.23	qfq	4,938,107	139,980,797	-0.88%
2025-01-24	27.46	28.69	27.32	28.47	24.44	qfq	8,430,687	239,423,317	4.06%
2025-01-23	27.47	27.60	27.27	27.36	23.49	qfq	2,937,399	80,618,019	0.40%
2025-01-22	27.49	27.78	27.11	27.25	23.39	qfq	2,560,830	70,159,311	-1.38%
2025-01-21	28.03	28.03	27.25	27.63	23.72	qfq	2,892,274	79,589,223	-0.90%
2025-01-20	28.28	28.59	27.81	27.88	23.94	qfq	4,138,168	116,236,408	-1.10%
2025-01-17	27.11	28.54	27.11	28.19	24.20	qfq	8,255,785	231,150,066	3.00%
2025-01-16	27.16	27.51	26.73	27.37	23.50	qfq	3,841,660	104,300,910	0.92%
2025-01-15	27.51	27.77	27.02	27.12	23.28	qfq	2,819,430	76,903,298	-1.81%
2025-01-14	26.84	27.64	26.53	27.62	23.71	qfq	6,434,104	175,027,616	2.83%
2025-01-13	25.84	27.45	25.57	26.86	23.06	qfq	5,593,556	149,947,529	3.99%
2025-01-10	26.73	26.94	25.61	25.83	22.18	qfq	5,650,395	146,725,468	-3.73%
2025-01-09	27.25	27.65	26.75	26.83	23.03	qfq	3,525,570	95,694,006	-2.44%
2025-01-08	27.20	27.66	26.43	27.50	23.61	qfq	5,775,609	156,477,037	0.15%
2025-01-07	27.10	27.46	26.68	27.46	23.57	qfq	5,789,088	157,374,847	1.03%
2025-01-06	27.93	28.35	26.83	27.18	23.33	qfq	8,479,998	233,220,078	-2.86%
2025-01-03	27.71	28.40	27.15	27.98	24.02	qfq	9,834,231	273,587,641	1.01%
2025-01-02	28.10	28.66	27.40	27.70	23.78	qfq	10,532,778	296,611,399	-1.70%
2024-12-31	28.10	28.24	27.51	28.18	24.19	qfq	10,046,501	280,483,899	-0.04%
2024-12-30	27.30	28.89	27.16	28.19	24.20	qfq	17,856,353	505,813,933	3.68%
2024-12-27	26.66	27.28	26.64	27.19	23.34	qfq	8,149,288	219,774,369	1.30%
2024-12-26	25.14	27.08	25.11	26.84	23.04	qfq	14,625,888	385,938,777	6.93%
2024-12-25	25.26	25.35	24.96	25.10	21.55	qfq	4,331,652	108,844,178	-0.55%
2024-12-24	25.07	25.24	25.06	25.24	21.67	qfq	2,198,593	55,301,913	0.56%
2024-12-23	25.70	25.75	25.03	25.10	21.55	qfq	4,419,745	111,709,281	-2.52%
2024-12-20	25.20	25.75	25.11	25.75	22.11	qfq	4,122,266	105,186,178	2.18%
2024-12-19	25.50	25.50	25.05	25.20	21.63	qfq	4,723,966	119,061,376	-1.56%
2024-12-18	25.59	25.72	25.52	25.60	21.98	qfq	2,694,020	68,981,096	0.08%
2024-12-17	25.89	25.94	25.52	25.58	21.96	qfq	3,621,418	93,005,418	-1.24%
2024-12-16	26.39	26.48	25.73	25.90	22.24	qfq	5,078,266	131,986,095	-1.86%
2024-12-13	27.00	27.19	26.33	26.39	22.66	qfq	6,418,095	171,236,191	-2.73%
2024-12-12	26.50	27.30	26.41	27.13	23.29	qfq	9,050,863	242,964,551	2.07%
2024-12-11	26.29	26.68	26.25	26.58	22.82	qfq	5,634,258	148,852,111	0.19%
2024-12-10	26.59	26.89	26.17	26.53	22.78	qfq	8,562,767	227,223,127	2.24%
2024-12-09	26.10	26.22	25.85	25.95	22.28	qfq	2,929,842	76,277,215	-0.15%
2024-12-06	25.68	26.03	25.56	25.99	22.31	qfq	4,186,403	108,216,280	0.93%
2024-12-05	25.91	25.96	25.61	25.75	22.11	qfq	3,725,722	95,891,052	-0.62%
2024-12-04	26.30	26.31	25.78	25.91	22.24	qfq	3,924,509	102,281,012	-1.60%
2024-12-03	26.40	26.50	26.10	26.33	22.60	qfq	3,820,036	100,446,529	-0.23%
2024-12-02	26.27	26.56	26.06	26.39	22.66	qfq	4,987,951	131,222,584	0.04%
2024-11-29	25.95	26.60	25.90	26.38	22.65	qfq	5,069,242	133,683,106	1.70%
2024-11-28	25.83	26.44	25.70	25.94	22.27	qfq	4,431,055	115,587,077	0.43%
2024-11-27	25.56	25.83	25.32	25.83	22.18	qfq	3,326,962	85,175,161	0.54%
2024-11-26	25.74	26.03	25.59	25.69	22.06	qfq	2,176,274	56,164,590	0.27%
2024-11-25	25.48	25.68	25.33	25.62	22.00	qfq	2,981,392	76,006,709	0.31%
2024-11-22	26.61	26.61	25.53	25.54	21.93	qfq	5,260,401	136,975,231	-4.13%
2024-11-21	26.18	26.84	26.00	26.64	22.87	qfq	5,782,408	152,712,308	1.64%
2024-11-20	25.70	26.21	25.53	26.21	22.50	qfq	5,790,508	149,999,331	1.98%
2024-11-19	25.59	25.77	25.12	25.70	22.06	qfq	5,537,005	140,749,711	0.55%
2024-11-18	26.13	26.29	25.51	25.56	21.94	qfq	5,635,565	146,113,676	-1.84%
2024-11-15	26.50	26.53	25.99	26.04	22.36	qfq	5,999,198	157,357,206	-1.44%
2024-11-14	27.53	27.53	26.36	26.42	22.68	qfq	10,337,679	277,196,090	-4.07%
2024-11-13	28.18	28.38	27.33	27.54	23.64	qfq	7,134,963	197,455,025	-2.10%
2024-11-12	27.99	28.86	27.89	28.13	24.15	qfq	11,036,160	313,486,088	1.08%
2024-11-11	27.95	27.99	27.48	27.83	23.89	qfq	6,542,160	181,239,311	-0.71%
2024-11-08	28.60	28.80	27.80	28.03	24.06	qfq	8,706,257	244,817,670	-1.68%
2024-11-07	27.98	28.68	27.98	28.51	24.48	qfq	5,812,268	165,290,807	0.60%
2024-11-06	28.84	28.99	28.20	28.34	24.33	qfq	5,496,611	156,706,396	-1.70%
2024-11-05	28.51	28.97	28.25	28.83	24.75	qfq	5,536,741	158,773,655	1.09%
2024-11-04	28.56	29.08	28.10	28.52	24.49	qfq	4,306,460	122,417,565	-0.73%
2024-11-01	28.12	29.66	28.11	28.73	24.67	qfq	8,560,838	248,744,913	0.52%
2024-10-31	28.46	28.76	27.71	28.58	24.54	qfq	10,214,411	288,572,550	-0.03%
2024-10-30	29.28	29.65	28.11	28.59	24.55	qfq	11,064,459	318,234,029	-4.70%
2024-10-29	32.00	32.50	29.01	30.00	25.76	qfq	21,647,215	648,083,360	-5.33%
2024-10-28	29.48	32.58	29.48	31.69	27.21	qfq	29,385,888	901,346,245	-3.27%
2024-10-25	30.94	32.86	30.50	32.76	28.13	qfq	9,972,985	320,918,604	5.51%
2024-10-24	30.97	31.42	30.83	31.05	26.66	qfq	5,666,381	176,248,103	0.00%
2024-10-23	31.51	31.99	30.88	31.05	26.66	qfq	6,573,234	206,521,255	-0.86%
2024-10-22	30.81	32.07	30.65	31.32	26.89	qfq	9,933,584	311,850,519	2.32%
2024-10-21	31.25	31.33	30.45	30.61	26.28	qfq	8,604,944	264,826,810	-0.42%
2024-10-18	29.79	31.36	29.76	30.74	26.39	qfq	9,501,795	290,320,644	3.12%
2024-10-17	30.09	30.66	29.81	29.81	25.59	qfq	4,938,080	149,103,316	-0.93%
2024-10-16	29.50	30.38	29.10	30.09	25.83	qfq	5,970,600	178,209,224	1.24%
2024-10-15	30.20	30.93	29.61	29.72	25.52	qfq	7,920,247	240,510,000	-1.75%
2024-10-14	30.24	30.60	29.05	30.25	25.97	qfq	11,074,475	331,029,267	0.17%
2024-10-11	30.92	31.11	28.95	30.20	25.93	qfq	12,385,820	370,116,620	-0.03%
2024-10-10	32.70	33.50	30.08	30.21	25.94	qfq	22,600,510	718,150,313	-6.62%
2024-10-09	34.50	34.88	32.26	32.35	27.77	qfq	10,025,608	335,377,947	-9.13%
2024-10-08	35.74	35.74	33.82	35.60	30.56	qfq	12,893,363	455,250,041	9.57%
2024-09-30	30.60	32.50	30.07	32.49	27.89	qfq	14,271,759	449,701,979	9.95%
2024-09-27	30.00	30.27	28.72	29.55	25.37	qfq	11,104,297	325,806,503	-1.10%
2024-09-26	28.49	30.00	27.92	29.88	25.22	qfq	8,629,984	249,383,581	3.93%
2024-09-25	26.99	28.85	26.99	28.75	24.27	qfq	11,724,488	331,276,608	6.88%
2024-09-24	25.21	26.99	24.90	26.90	22.71	qfq	7,407,560	193,492,508	7.17%
2024-09-23	25.20	25.97	24.99	25.10	21.19	qfq	5,015,319	127,475,126	-0.40%
2024-09-20	24.85	25.59	24.46	25.20	21.27	qfq	4,967,887	124,713,905	2.02%
2024-09-19	24.07	24.76	23.91	24.70	20.85	qfq	2,964,271	72,539,837	2.75%
2024-09-18	23.87	24.07	23.61	24.04	20.29	qfq	2,207,266	52,680,762	0.71%
2024-09-13	24.38	24.38	23.80	23.87	20.15	qfq	2,106,965	50,569,504	-1.85%
2024-09-12	24.73	24.92	24.32	24.32	20.53	qfq	2,246,800	55,160,671	-1.66%
2024-09-11	24.75	24.89	24.50	24.73	20.88	qfq	1,905,034	47,016,053	-0.28%
2024-09-10	25.19	25.27	24.54	24.80	20.94	qfq	3,413,873	84,685,413	-1.51%
2024-09-09	25.66	25.91	25.08	25.18	21.26	qfq	2,792,050	70,863,538	-2.37%
2024-09-06	26.23	26.33	25.77	25.79	21.77	qfq	1,663,200	43,153,418	-1.64%
2024-09-05	26.14	26.40	26.06	26.22	22.13	qfq	1,837,765	48,128,926	0.50%
2024-09-04	26.05	26.54	25.93	26.09	22.02	qfq	2,331,488	61,140,902	-0.27%
2024-09-03	25.90	26.41	25.83	26.16	22.08	qfq	2,825,020	73,884,333	0.65%
2024-09-02	26.26	26.35	25.88	25.99	21.94	qfq	3,134,846	81,821,774	-1.40%
2024-08-30	26.45	26.98	26.07	26.36	22.25	qfq	4,362,007	115,794,488	-0.79%
2024-08-29	26.02	26.63	25.90	26.57	22.43	qfq	2,118,970	55,892,090	1.96%
2024-08-28	26.04	26.40	25.80	26.06	22.00	qfq	2,187,065	57,074,468	-0.27%
2024-08-27	26.03	26.34	25.92	26.13	22.06	qfq	1,842,201	48,167,035	0.65%
2024-08-26	25.97	26.06	25.71	25.96	21.91	qfq	1,577,541	40,900,934	-0.04%
2024-08-23	26.00	26.19	25.70	25.97	21.92	qfq	1,707,279	44,178,762	-0.27%
2024-08-22	26.12	26.35	26.02	26.04	21.98	qfq	1,512,090	39,513,033	-0.50%
2024-08-21	26.75	26.90	26.12	26.17	22.09	qfq	2,323,300	61,388,551	-2.39%
2024-08-20	27.30	27.40	26.71	26.81	22.63	qfq	2,325,900	62,822,366	-1.79%
2024-08-19	27.39	27.89	27.24	27.30	23.05	qfq	2,733,900	75,220,716	-0.51%
2024-08-16	27.30	27.55	27.10	27.44	23.16	qfq	2,485,500	68,001,279	0.62%
2024-08-15	27.16	27.60	27.07	27.27	23.02	qfq	2,534,600	69,276,590	-0.15%
2024-08-14	27.29	27.54	26.99	27.31	23.05	qfq	2,353,900	64,141,691	0.11%
2024-08-13	27.20	27.39	27.00	27.28	23.03	qfq	2,092,220	56,812,089	-0.22%
2024-08-12	26.63	27.57	26.63	27.34	23.08	qfq	3,365,495	91,874,521	1.67%
2024-08-09	27.37	27.59	26.80	26.89	22.70	qfq	2,533,505	68,756,829	-1.75%
2024-08-08	27.12	27.42	27.01	27.37	23.10	qfq	2,413,159	65,849,199	0.92%
2024-08-07	27.18	27.33	26.93	27.12	22.89	qfq	2,163,100	58,779,836	-0.29%
2024-08-06	27.22	27.35	27.00	27.20	22.96	qfq	2,360,826	64,119,089	0.59%
2024-08-05	27.05	27.63	26.81	27.04	22.83	qfq	4,893,831	133,284,928	0.48%
2024-08-02	27.10	27.84	26.91	26.91	22.72	qfq	5,054,273	137,813,710	-1.68%
2024-08-01	28.88	29.28	27.27	27.37	23.10	qfq	7,397,565	206,084,481	-4.87%
2024-07-31	27.66	28.80	27.47	28.77	24.29	qfq	2,756,989	78,348,795	4.24%
2024-07-30	27.63	27.86	27.40	27.60	23.30	qfq	1,516,643	41,824,939	-0.54%
2024-07-29	28.20	28.20	27.60	27.75	23.43	qfq	1,380,607	38,407,332	-1.60%
2024-07-26	28.06	28.46	27.98	28.20	23.81	qfq	1,542,771	43,571,366	0.75%
2024-07-25	27.75	28.20	27.64	27.99	23.63	qfq	1,282,900	35,835,521	0.47%
2024-07-24	28.33	28.66	27.70	27.86	23.52	qfq	2,258,981	63,433,603	-1.52%
2024-07-23	29.56	29.83	28.21	28.29	23.88	qfq	2,498,601	71,885,288	-4.88%
2024-07-22	29.89	30.15	29.58	29.74	25.11	qfq	1,628,615	48,613,985	-0.44%
2024-07-19	29.90	30.25	29.69	29.87	25.21	qfq	1,718,045	51,465,717	-0.27%
2024-07-18	29.34	30.00	29.12	29.95	25.28	qfq	1,836,884	54,528,689	2.04%
2024-07-17	29.45	29.47	28.79	29.35	24.78	qfq	1,852,995	54,032,634	-0.10%
2024-07-16	29.38	29.59	29.12	29.38	24.80	qfq	1,417,550	41,547,170	-0.64%
2024-07-15	29.85	29.98	29.51	29.57	24.96	qfq	1,456,403	43,203,966	-1.14%
2024-07-12	30.11	30.33	29.56	29.91	25.25	qfq	1,609,000	48,114,572	-0.73%
2024-07-11	30.00	30.58	29.57	30.13	25.43	qfq	2,885,723	86,743,501	1.89%
2024-07-10	29.28	29.84	28.90	29.57	24.96	qfq	2,666,433	78,692,540	0.92%
2024-07-09	29.18	29.45	28.50	29.30	24.73	qfq	2,337,150	67,737,194	0.38%
2024-07-08	30.00	30.00	29.08	29.19	24.64	qfq	1,700,104	49,884,380	-2.73%
2024-07-05	28.96	30.06	28.91	30.01	25.33	qfq	1,902,800	56,121,708	2.88%
2024-07-04	29.69	29.80	29.00	29.17	24.62	qfq	1,344,100	39,438,573	-1.72%
2024-07-03	29.98	30.06	29.61	29.68	25.05	qfq	1,358,000	40,427,766	-1.00%
2024-07-02	30.03	30.34	29.67	29.98	25.31	qfq	2,063,724	61,762,100	-1.06%
2024-07-01	30.04	30.65	29.12	30.30	25.58	qfq	3,693,496	110,350,396	0.46%
2024-06-28	30.06	30.87	30.04	30.16	25.46	qfq	2,215,194	67,362,978	0.30%
2024-06-27	30.66	30.87	29.94	30.07	25.38	qfq	2,131,700	64,298,698	-1.92%
2024-06-26	30.42	30.77	30.09	30.66	25.88	qfq	2,264,183	68,941,621	0.86%
2024-06-25	29.99	30.78	29.98	30.40	25.66	qfq	2,770,900	84,363,480	1.50%
2024-06-24	31.01	31.01	29.90	29.95	25.28	qfq	3,220,800	97,528,666	-3.14%
2024-06-21	30.91	31.58	30.55	30.92	26.10	qfq	2,731,600	84,812,154	0.03%
2024-06-20	31.51	31.89	30.66	30.91	26.09	qfq	2,630,283	81,911,873	-1.87%
2024-06-19	32.57	32.57	31.41	31.50	26.59	qfq	2,380,813	75,486,276	-2.75%
2024-06-18	31.91	32.60	31.91	32.39	27.34	qfq	1,165,750	37,734,791	0.68%
2024-06-17	32.30	32.74	31.64	32.17	27.16	qfq	2,131,000	68,548,026	-0.43%
2024-06-14	32.53	32.53	31.82	32.31	27.27	qfq	1,789,984	57,577,629	-1.25%
2024-06-13	32.97	33.03	32.26	32.72	27.62	qfq	1,815,563	59,210,654	-0.82%
2024-06-12	32.85	33.47	32.63	32.99	27.85	qfq	1,723,530	56,965,413	0.52%
2024-06-11	32.50	33.08	32.39	32.82	27.71	qfq	1,300,720	42,537,784	0.98%
2024-06-07	32.84	32.97	32.33	32.50	27.44	qfq	1,554,763	50,652,886	-0.61%
2024-06-06	32.84	33.06	32.42	32.70	27.60	qfq	1,897,756	62,097,586	-0.40%
2024-06-05	33.13	33.58	32.77	32.83	27.71	qfq	1,469,420	48,691,084	-0.97%
2024-06-04	32.54	33.36	32.40	33.15	27.98	qfq	2,151,856	71,162,921	1.56%
2024-06-03	33.06	33.35	32.41	32.64	27.55	qfq	2,831,347	93,294,610	-1.12%
2024-05-31	32.90	33.23	32.75	33.01	27.87	qfq	1,158,506	38,186,989	0.79%
2024-05-30	33.00	33.19	32.58	32.75	27.65	qfq	1,086,853	35,720,430	-0.30%
2024-05-29	33.24	33.43	32.75	32.85	27.73	qfq	1,399,151	46,252,292	-1.20%
2024-05-28	33.00	33.77	32.80	33.25	28.07	qfq	2,222,831	74,195,101	0.64%
2024-05-27	32.00	33.06	31.90	33.04	27.89	qfq	2,445,200	79,543,705	3.54%
2024-05-24	32.38	32.59	31.85	31.91	26.94	qfq	1,836,109	59,110,770	-1.08%
2024-05-23	33.18	33.18	32.17	32.26	27.23	qfq	2,459,460	79,994,632	-2.51%
2024-05-22	33.58	33.73	32.95	33.09	27.93	qfq	2,449,551	81,385,306	-1.49%
2024-05-21	33.92	33.94	33.49	33.59	28.36	qfq	2,181,480	73,420,898	-1.06%
2024-05-20	33.17	34.18	32.99	33.95	28.66	qfq	4,712,225	158,466,489	2.38%
2024-05-17	33.39	33.68	32.69	33.16	27.99	qfq	2,779,995	91,868,802	-0.96%
2024-05-16	33.57	33.72	32.37	33.48	28.26	qfq	4,525,437	150,297,353	-5.18%
2024-05-15	35.66	35.77	35.02	35.31	28.12	qfq	3,391,707	119,557,154	-0.90%
2024-05-14	35.80	36.36	35.45	35.63	28.37	qfq	3,538,600	126,788,192	-0.78%
2024-05-13	36.25	36.49	35.53	35.91	28.60	qfq	4,013,880	144,047,698	-0.91%
2024-05-10	36.20	37.08	36.13	36.24	28.86	qfq	3,201,887	116,669,056	0.55%
2024-05-09	36.06	36.25	35.75	36.04	28.70	qfq	3,586,894	129,165,439	0.45%
2024-05-08	36.27	36.50	35.71	35.88	28.57	qfq	2,548,160	91,645,591	-1.24%
2024-05-07	36.47	36.59	35.89	36.33	28.93	qfq	3,064,062	111,067,607	-0.36%
2024-05-06	35.89	36.75	35.65	36.46	29.03	qfq	4,122,753	149,655,669	2.01%
2024-04-30	35.51	36.06	35.50	35.74	28.46	qfq	2,488,789	89,293,616	0.06%
2024-04-29	34.65	35.79	34.56	35.72	28.45	qfq	3,386,726	120,111,449	2.26%
2024-04-26	35.55	35.77	34.50	34.93	27.82	qfq	3,320,494	116,073,909	-1.83%
2024-04-25	35.08	35.75	34.97	35.58	28.33	qfq	2,357,916	83,613,851	1.08%
2024-04-24	34.46	35.40	33.92	35.20	28.03	qfq	3,650,150	127,337,884	2.59%
2024-04-23	35.29	35.57	34.17	34.31	27.32	qfq	3,424,784	118,459,657	-2.80%
2024-04-22	35.20	35.56	34.71	35.30	28.11	qfq	3,404,779	120,034,271	0.34%
2024-04-19	34.11	35.33	34.10	35.18	28.02	qfq	6,465,692	226,314,858	2.39%
2024-04-18	34.73	35.12	33.40	34.36	27.36	qfq	9,707,477	332,551,136	-5.91%
2024-04-17	35.60	36.65	35.50	36.52	29.08	qfq	4,443,804	160,737,703	2.56%
2024-04-16	36.25	36.99	35.40	35.61	28.36	qfq	4,677,669	168,756,301	-1.77%
2024-04-15	35.70	36.77	35.63	36.25	28.87	qfq	3,077,380	111,500,934	1.26%
2024-04-12	35.40	36.06	35.30	35.80	28.51	qfq	1,682,712	60,127,127	1.10%
2024-04-11	35.26	35.60	35.12	35.41	28.20	qfq	2,055,275	72,684,750	-0.03%
2024-04-10	35.43	36.07	35.29	35.42	28.21	qfq	2,939,076	104,809,065	-0.67%
2024-04-09	36.00	36.00	34.78	35.66	28.40	qfq	3,326,184	117,214,459	-0.42%
2024-04-08	36.12	36.37	35.66	35.81	28.52	qfq	2,105,680	75,721,314	-0.83%
2024-04-03	35.76	36.17	35.51	36.11	28.76	qfq	2,659,700	95,538,387	1.35%
2024-04-02	35.48	35.69	35.40	35.63	28.37	qfq	2,274,755	80,892,339	0.14%
2024-04-01	35.41	35.65	34.90	35.58	28.33	qfq	2,895,559	102,416,484	0.51%
2024-03-29	34.44	35.40	34.38	35.40	28.19	qfq	2,479,700	86,836,241	2.31%
2024-03-28	34.50	35.13	34.41	34.60	27.55	qfq	3,589,772	124,836,410	-0.26%
2024-03-27	34.98	35.35	34.69	34.69	27.63	qfq	4,253,864	149,459,985	-0.17%
2024-03-26	34.58	35.14	34.53	34.75	27.67	qfq	2,443,601	85,164,414	0.03%
2024-03-25	34.77	35.50	34.68	34.74	27.66	qfq	3,318,470	116,547,704	0.00%
2024-03-22	35.21	35.24	34.26	34.74	27.66	qfq	3,179,804	109,991,855	-1.25%
2024-03-21	35.55	35.73	35.05	35.18	28.02	qfq	2,675,142	94,450,150	-1.46%
2024-03-20	35.50	35.92	35.38	35.70	28.43	qfq	3,405,400	121,344,389	0.51%
2024-03-19	34.63	35.87	34.37	35.52	28.29	qfq	6,966,005	246,675,201	2.54%
2024-03-18	34.88	35.19	34.15	34.64	27.59	qfq	13,970,987	484,393,628	4.49%
2024-03-15	32.68	33.33	32.68	33.15	26.40	qfq	2,333,594	76,941,933	0.85%
2024-03-14	33.03	33.40	32.60	32.87	26.18	qfq	2,879,738	94,785,775	-0.60%
2024-03-13	33.02	33.19	32.71	33.07	26.33	qfq	2,687,630	88,733,999	0.12%
2024-03-12	32.91	33.45	32.85	33.03	26.30	qfq	2,294,321	76,067,841	-0.24%
2024-03-11	32.50	33.15	32.46	33.11	26.37	qfq	2,386,862	78,511,939	1.56%
2024-03-08	32.56	32.75	32.25	32.60	25.96	qfq	2,309,725	74,981,886	0.00%
2024-03-07	32.80	33.06	32.53	32.60	25.96	qfq	2,354,719	77,142,487	-0.61%
2024-03-06	32.32	32.81	32.01	32.80	26.12	qfq	2,934,157	95,114,465	0.99%
2024-03-05	32.01	32.52	31.85	32.48	25.87	qfq	2,880,700	93,012,039	0.00%
2024-03-04	31.84	32.56	31.76	32.48	25.87	qfq	3,442,360	110,833,757	2.11%
2024-03-01	31.78	31.95	31.38	31.81	25.33	qfq	2,210,467	70,011,468	0.16%
2024-02-29	31.08	31.77	30.68	31.76	25.29	qfq	2,835,620	89,027,091	3.59%
2024-02-28	31.37	31.81	30.45	30.66	24.42	qfq	3,411,178	106,388,666	-2.60%
2024-02-27	31.55	31.55	31.08	31.48	25.07	qfq	2,665,113	83,297,802	0.38%
2024-02-26	31.20	31.57	30.81	31.36	24.97	qfq	2,743,371	85,788,517	1.03%
2024-02-23	30.72	31.08	30.32	31.04	24.72	qfq	2,113,230	64,958,028	1.70%
2024-02-22	29.90	30.56	29.84	30.52	24.30	qfq	2,176,209	65,821,819	2.07%
2024-02-21	30.00	30.61	29.73	29.90	23.81	qfq	2,997,340	90,527,289	-0.89%
2024-02-20	29.98	30.30	29.55	30.17	24.03	qfq	2,344,712	70,484,120	0.90%
2024-02-19	29.90	30.18	29.31	29.90	23.81	qfq	3,063,600	91,259,603	1.36%
2024-02-08	29.30	30.19	29.22	29.50	23.49	qfq	3,971,341	118,431,516	1.03%
2024-02-07	28.49	29.59	28.49	29.20	23.25	qfq	4,039,079	117,819,601	2.10%
2024-02-06	26.60	28.88	26.27	28.60	22.78	qfq	4,511,438	126,462,223	7.52%
2024-02-05	25.60	27.29	24.06	26.60	21.18	qfq	4,203,565	108,254,471	3.10%
2024-02-02	26.99	27.14	24.64	25.80	20.55	qfq	3,712,701	95,573,105	-4.02%
2024-02-01	26.89	27.25	26.25	26.88	21.41	qfq	2,413,338	64,870,079	0.41%
2024-01-31	27.80	27.80	26.60	26.77	21.32	qfq	2,179,700	58,977,591	-3.11%
2024-01-30	28.93	28.93	27.45	27.63	22.00	qfq	2,674,006	74,900,475	-4.56%
2024-01-29	29.22	29.23	28.54	28.95	23.05	qfq	1,994,090	57,374,526	-0.62%
2024-01-26	29.01	29.66	28.83	29.13	23.20	qfq	2,432,720	71,070,083	0.62%
2024-01-25	27.76	29.18	27.71	28.95	23.05	qfq	3,151,380	89,874,525	3.95%
2024-01-24	28.10	28.25	26.95	27.85	22.18	qfq	3,365,766	93,053,071	-0.54%
2024-01-23	27.70	28.25	27.46	28.00	22.30	qfq	4,323,479	120,522,128	0.94%
2024-01-22	29.29	29.85	27.46	27.74	22.09	qfq	7,383,000	212,164,621	-0.61%
2024-01-19	27.96	28.27	27.86	27.91	22.23	qfq	1,351,018	37,862,545	-0.11%
2024-01-18	28.41	28.50	27.21	27.94	22.25	qfq	2,704,236	74,899,546	-2.00%
2024-01-17	28.94	29.58	28.50	28.51	22.70	qfq	2,341,056	68,149,523	-1.45%
2024-01-16	29.23	29.38	28.71	28.93	23.04	qfq	2,435,982	70,427,376	-0.96%
2024-01-15	29.28	29.66	29.01	29.21	23.26	qfq	1,455,900	42,712,795	-0.03%
2024-01-12	29.58	29.58	29.20	29.22	23.27	qfq	1,318,000	38,734,317	-1.72%
2024-01-11	29.10	29.87	29.01	29.73	23.68	qfq	1,689,791	49,800,268	2.34%
2024-01-10	29.46	29.46	28.83	29.05	23.13	qfq	991,200	28,881,832	-0.99%
2024-01-09	28.88	29.82	28.73	29.34	23.36	qfq	2,038,943	59,775,581	1.42%
2024-01-08	29.72	29.72	28.93	28.93	23.04	qfq	1,519,070	44,353,773	-2.69%
2024-01-05	30.15	30.67	29.60	29.73	23.68	qfq	2,708,553	81,683,429	-1.62%
2024-01-04	29.46	30.34	29.41	30.22	24.07	qfq	3,450,608	103,302,687	2.09%
2024-01-03	29.40	29.97	29.25	29.60	23.57	qfq	3,869,222	114,890,995	0.51%
2024-01-02	29.21	29.75	28.78	29.45	23.45	qfq	3,743,280	109,384,231	1.69%
2023-12-29	28.90	29.35	28.66	28.96	23.06	qfq	6,001,487	174,151,368	0.59%
2023-12-28	29.97	30.10	28.79	28.79	22.93	qfq	7,837,802	229,838,007	-3.87%
2023-12-27	29.82	30.00	29.52	29.95	23.85	qfq	1,488,079	44,314,541	0.47%
2023-12-26	30.11	30.27	29.59	29.81	23.74	qfq	1,363,700	40,717,808	-0.96%
2023-12-25	30.49	30.67	30.10	30.10	23.97	qfq	1,373,400	41,542,879	-0.89%
2023-12-22	31.50	31.50	30.20	30.37	24.18	qfq	2,051,950	62,954,013	-3.40%
2023-12-21	31.30	31.66	30.68	31.44	25.04	qfq	1,430,579	44,660,630	0.58%
2023-12-20	31.90	31.98	31.21	31.26	24.89	qfq	843,600	26,609,008	-1.91%
2023-12-19	31.90	31.98	31.51	31.87	25.38	qfq	588,910	18,698,870	-0.13%
2023-12-18	31.74	32.28	31.51	31.91	25.41	qfq	965,050	30,870,045	0.03%
2023-12-15	32.39	32.50	31.75	31.90	25.40	qfq	1,095,150	35,035,926	-1.24%
2023-12-14	32.57	32.97	32.23	32.30	25.72	qfq	808,500	26,377,517	-0.83%
2023-12-13	32.44	33.01	32.36	32.57	25.94	qfq	848,600	27,793,087	0.49%
2023-12-12	32.41	32.62	32.05	32.41	25.81	qfq	949,500	30,728,221	0.59%
2023-12-11	32.45	32.60	31.75	32.22	25.66	qfq	1,836,828	58,861,993	-1.23%
2023-12-08	33.19	33.51	32.58	32.62	25.98	qfq	1,759,849	58,031,822	-1.98%
2023-12-07	33.50	33.85	33.15	33.28	26.50	qfq	907,833	30,286,196	-1.25%
2023-12-06	33.71	33.92	33.35	33.70	26.84	qfq	887,700	29,836,003	0.03%
2023-12-05	33.66	34.07	33.61	33.69	26.83	qfq	1,543,790	52,194,482	-0.50%
2023-12-04	34.58	34.58	33.81	33.86	26.96	qfq	1,394,612	47,385,171	-1.66%
2023-12-01	34.56	34.73	33.94	34.43	27.42	qfq	1,640,927	56,263,125	0.12%
2023-11-30	33.90	34.45	33.84	34.39	27.39	qfq	1,624,300	55,661,859	1.27%
2023-11-29	34.20	34.40	33.75	33.96	27.04	qfq	2,206,300	74,947,351	-1.25%
2023-11-28	33.25	34.40	32.83	34.39	27.39	qfq	4,369,946	148,618,388	3.40%
2023-11-27	33.40	33.49	32.81	33.26	26.49	qfq	2,503,150	82,908,668	0.09%
2023-11-24	33.19	33.29	32.88	33.23	26.46	qfq	1,635,121	54,096,131	0.33%
2023-11-23	32.55	33.13	32.47	33.12	26.37	qfq	1,662,250	54,723,560	1.88%
2023-11-22	32.48	32.78	32.34	32.51	25.89	qfq	1,220,800	39,772,596	-0.09%
2023-11-21	32.78	32.85	32.22	32.54	25.91	qfq	2,062,451	67,121,788	-0.55%
2023-11-20	32.88	32.94	32.51	32.72	26.06	qfq	1,266,133	41,406,311	0.06%
2023-11-17	32.38	32.82	32.17	32.70	26.04	qfq	1,131,500	36,784,653	0.46%
2023-11-16	32.75	32.80	32.36	32.55	25.92	qfq	925,677	30,113,814	-0.43%
2023-11-15	32.85	33.14	32.49	32.69	26.03	qfq	1,348,100	44,065,435	0.03%
2023-11-14	33.00	33.19	32.40	32.68	26.02	qfq	1,736,508	56,760,946	-1.15%
2023-11-13	33.50	33.60	32.80	33.06	26.33	qfq	1,864,626	61,604,790	-0.87%
2023-11-10	33.02	33.55	32.83	33.35	26.56	qfq	1,640,950	54,472,721	0.00%
2023-11-09	33.50	33.75	33.20	33.35	26.56	qfq	1,239,428	41,392,963	-0.39%
2023-11-08	32.75	33.65	32.62	33.48	26.66	qfq	2,266,501	75,475,669	2.60%
2023-11-07	32.90	33.39	32.58	32.63	25.98	qfq	2,148,243	70,685,902	-0.82%
2023-11-06	33.02	33.39	32.69	32.90	26.20	qfq	2,132,359	70,472,401	0.89%
2023-11-03	32.50	33.05	32.50	32.61	25.97	qfq	1,584,276	51,994,818	-0.34%
2023-11-02	32.60	33.09	32.51	32.72	26.06	qfq	1,676,147	54,933,092	-0.55%
2023-11-01	32.48	33.00	32.25	32.90	26.20	qfq	2,451,906	80,044,848	1.32%
2023-10-31	31.95	32.52	31.95	32.47	25.86	qfq	1,874,406	60,532,305	1.63%
2023-10-30	31.94	32.55	31.70	31.95	25.44	qfq	2,182,934	69,925,096	-0.41%
2023-10-27	30.84	32.20	30.63	32.08	25.55	qfq	2,109,520	66,906,091	3.95%
2023-10-26	29.69	30.88	29.61	30.86	24.58	qfq	1,702,178	51,739,464	3.56%
2023-10-25	29.54	30.14	29.53	29.80	23.73	qfq	1,567,037	46,801,421	1.02%
2023-10-24	29.40	29.70	29.06	29.50	23.49	qfq	1,410,116	41,394,623	0.72%
2023-10-23	30.40	30.52	29.00	29.29	23.32	qfq	2,081,266	61,731,684	-4.00%
2023-10-20	30.60	30.90	29.81	30.51	24.30	qfq	2,654,700	80,777,756	-2.18%
2023-10-19	31.30	31.62	30.82	31.19	24.84	qfq	1,324,192	41,222,094	-0.83%
2023-10-18	32.19	32.20	31.30	31.45	25.04	qfq	1,754,600	55,461,815	-2.78%
2023-10-17	32.30	32.48	31.70	32.35	25.76	qfq	1,665,200	53,309,323	0.50%
2023-10-16	32.83	32.98	32.05	32.19	25.63	qfq	1,585,500	51,201,575	-2.42%
2023-10-13	32.50	33.05	32.42	32.99	26.27	qfq	1,781,000	58,498,686	1.41%
2023-10-12	32.56	32.89	32.32	32.53	25.90	qfq	1,165,900	37,969,178	0.18%
2023-10-11	32.00	32.78	31.92	32.47	25.86	qfq	1,828,273	59,396,651	1.44%
2023-10-10	32.53	32.74	31.86	32.01	25.49	qfq	985,076	31,664,129	-1.60%
2023-10-09	32.33	32.63	32.02	32.53	25.90	qfq	1,329,688	43,018,386	0.59%
2023-09-28	32.55	32.85	32.25	32.34	25.75	qfq	1,074,600	35,031,637	-0.49%
2023-09-27	31.89	32.65	31.83	32.50	25.88	qfq	1,335,615	43,257,946	1.88%
2023-09-26	32.00	32.18	31.82	31.90	25.40	qfq	802,652	25,695,847	-0.62%
2023-09-25	31.86	32.23	31.78	32.10	25.56	qfq	1,272,972	40,801,724	0.75%
2023-09-22	31.53	31.86	31.05	31.86	25.37	qfq	1,185,410	37,330,071	1.59%
2023-09-21	31.86	31.86	31.32	31.36	24.97	qfq	1,070,143	33,643,159	-0.95%
2023-09-20	31.95	32.15	31.65	31.66	25.21	qfq	1,059,316	33,705,771	-1.59%
2023-09-19	32.21	32.41	31.73	32.17	25.62	qfq	1,418,662	45,420,337	-0.12%
2023-09-18	31.59	32.30	31.49	32.21	25.65	qfq	1,711,022	54,710,701	2.03%
2023-09-15	31.10	31.60	30.72	31.57	25.14	qfq	1,895,400	59,245,194	1.61%
2023-09-14	31.16	31.43	30.90	31.07	24.74	qfq	1,224,183	38,053,937	-0.61%
2023-09-13	31.67	31.94	31.19	31.26	24.89	qfq	1,188,000	37,380,415	-1.67%
2023-09-12	31.41	32.10	31.37	31.79	25.32	qfq	1,098,286	34,914,145	0.95%
2023-09-11	30.72	31.62	30.61	31.49	25.08	qfq	1,981,446	62,104,414	2.41%
2023-09-08	30.68	30.97	30.50	30.75	24.49	qfq	1,249,600	38,417,892	-0.19%
2023-09-07	31.50	31.50	30.81	30.81	24.54	qfq	1,175,880	36,451,531	-2.22%
2023-09-06	31.58	31.93	31.32	31.51	25.09	qfq	1,428,816	45,086,869	-0.10%
2023-09-05	31.86	32.28	31.46	31.54	25.12	qfq	1,473,187	46,614,942	-1.62%
2023-09-04	32.45	32.46	31.80	32.06	25.53	qfq	1,818,480	58,174,081	-1.02%
2023-09-01	31.63	32.44	31.38	32.39	25.79	qfq	2,896,537	93,442,582	2.44%
2023-08-31	31.81	31.99	31.33	31.62	25.18	qfq	1,119,150	35,379,694	-0.57%
2023-08-30	31.42	32.98	31.42	31.80	25.32	qfq	2,403,897	77,522,867	1.31%
2023-08-29	29.85	31.48	29.75	31.39	25.00	qfq	3,383,084	104,722,515	4.98%
2023-08-28	31.90	31.90	29.80	29.90	23.81	qfq	2,285,600	69,903,191	-1.06%
2023-08-25	30.66	30.89	30.06	30.22	24.07	qfq	1,791,957	54,649,744	-1.66%
2023-08-24	30.53	31.09	30.32	30.73	24.47	qfq	1,957,146	60,003,373	0.16%
2023-08-23	31.60	31.69	30.68	30.68	24.43	qfq	1,916,498	59,466,681	-3.70%
2023-08-22	31.78	32.88	30.74	31.86	25.37	qfq	4,662,292	146,003,279	0.19%
2023-08-21	33.33	33.69	31.74	31.80	25.32	qfq	5,372,823	175,117,540	-5.39%
2023-08-18	33.79	34.44	33.55	33.61	26.76	qfq	1,283,967	43,391,188	-1.03%
2023-08-17	33.75	34.10	33.50	33.96	27.04	qfq	1,425,600	48,193,844	0.32%
2023-08-16	34.20	34.33	33.76	33.85	26.96	qfq	2,071,693	70,404,273	-1.02%
2023-08-15	34.41	34.49	33.98	34.20	27.23	qfq	1,263,701	43,243,014	-0.84%
2023-08-14	34.19	34.59	33.88	34.49	27.47	qfq	1,875,680	63,935,105	0.38%
2023-08-11	34.26	34.69	34.10	34.36	27.36	qfq	1,708,133	58,827,816	0.32%
2023-08-10	34.60	34.60	34.02	34.25	27.27	qfq	2,760,433	94,463,415	-0.81%
2023-08-09	34.99	35.20	34.37	34.53	27.50	qfq	2,716,600	93,931,525	-1.60%
2023-08-08	34.64	35.28	34.47	35.09	27.94	qfq	1,744,670	61,015,427	1.27%
2023-08-07	35.26	35.26	34.55	34.65	27.59	qfq	1,977,012	68,664,224	-1.79%
2023-08-04	35.21	35.39	34.80	35.28	28.09	qfq	2,010,509	70,608,668	0.26%
2023-08-03	35.14	35.57	35.12	35.19	28.02	qfq	1,133,300	40,007,018	-0.17%
2023-08-02	35.67	35.75	35.19	35.25	28.07	qfq	1,650,988	58,301,313	-1.15%
2023-08-01	35.52	36.04	35.30	35.66	28.40	qfq	1,829,417	65,377,351	0.20%
2023-07-31	36.30	36.49	35.37	35.59	28.34	qfq	3,015,973	107,628,138	-1.66%
2023-07-28	35.58	36.82	35.53	36.19	28.82	qfq	2,816,628	101,991,777	1.03%
2023-07-27	35.27	35.99	35.25	35.82	28.52	qfq	2,290,140	81,661,909	1.04%
2023-07-26	35.33	35.79	35.05	35.45	28.23	qfq	1,798,412	63,798,873	0.37%
2023-07-25	35.22	35.70	34.90	35.32	28.13	qfq	2,200,624	77,419,030	0.46%
2023-07-24	34.87	35.41	34.60	35.16	28.00	qfq	1,677,767	58,929,076	1.24%
2023-07-21	34.82	35.27	34.60	34.73	27.66	qfq	2,063,732	71,979,721	-0.77%
2023-07-20	34.80	35.82	34.80	35.00	27.87	qfq	3,998,956	141,045,310	1.80%
2023-07-19	35.17	35.23	34.14	34.38	27.38	qfq	3,499,785	120,246,500	-2.25%
2023-07-18	35.36	35.51	35.04	35.17	28.01	qfq	1,031,986	36,256,249	-0.51%