SECURITY DETAIL · RAW DATA

金达威002626.SZ

ASZSECNYSTOCK

最近收盘价14.802026-07-17

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）7,061,800

成交额（元）106,063,960

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 3 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
2026-06-04	2026-06-10	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-12	2025-06-20	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-06	cash_dividend	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	15.15	15.50	14.71	14.80	14.80	qfq	7,061,800	106,063,960	-2.95%
2026-07-16	15.01	15.35	14.81	15.25	15.25	qfq	6,419,900	97,093,733	1.60%
2026-07-15	14.32	15.19	14.25	15.01	15.01	qfq	7,612,098	113,706,999	4.09%
2026-07-14	13.95	14.54	13.88	14.42	14.42	qfq	6,070,543	86,786,818	3.44%
2026-07-13	13.71	14.15	13.67	13.94	13.94	qfq	4,838,645	67,651,601	1.83%
2026-07-10	13.60	13.98	13.40	13.69	13.69	qfq	3,922,783	53,783,684	0.37%
2026-07-09	13.73	13.95	13.49	13.64	13.64	qfq	4,050,797	55,392,067	-0.94%
2026-07-08	13.87	14.06	13.71	13.77	13.77	qfq	3,155,200	43,779,211	-0.72%
2026-07-07	14.28	14.29	13.87	13.87	13.87	qfq	3,326,800	46,556,729	-2.60%
2026-07-06	14.16	14.38	14.03	14.24	14.24	qfq	3,973,965	56,653,941	0.64%
2026-07-03	14.22	14.41	13.97	14.15	14.15	qfq	4,081,815	57,917,343	-0.07%
2026-07-02	14.01	14.36	13.90	14.16	14.16	qfq	5,301,200	75,311,211	1.07%
2026-07-01	13.20	14.18	13.03	14.01	14.01	qfq	7,189,734	98,573,185	6.30%
2026-06-30	13.55	13.61	13.06	13.18	13.18	qfq	4,526,500	59,872,176	-2.66%
2026-06-29	13.18	13.63	12.90	13.54	13.54	qfq	5,165,300	69,251,894	2.89%
2026-06-26	13.58	13.65	13.15	13.16	13.16	qfq	4,222,300	56,212,062	-3.38%
2026-06-25	13.70	13.76	13.43	13.62	13.62	qfq	4,048,297	54,974,985	-1.38%
2026-06-24	14.26	14.30	13.79	13.81	13.81	qfq	4,410,330	61,685,806	-2.47%
2026-06-23	14.00	14.50	14.00	14.16	14.16	qfq	4,768,817	68,067,763	-0.07%
2026-06-22	13.78	14.42	13.38	14.17	14.17	qfq	6,071,664	84,897,763	2.83%
2026-06-18	13.87	14.02	13.73	13.78	13.78	qfq	3,405,610	47,175,734	-1.22%
2026-06-17	14.05	14.10	13.85	13.95	13.95	qfq	2,411,992	33,587,576	-0.71%
2026-06-16	14.40	14.41	14.03	14.05	14.05	qfq	3,567,900	50,424,195	-2.63%
2026-06-15	14.26	14.50	14.22	14.43	14.43	qfq	3,041,500	43,756,114	0.91%
2026-06-12	14.10	14.30	13.98	14.30	14.30	qfq	3,185,822	45,120,549	2.00%
2026-06-11	14.18	14.26	13.98	14.02	14.02	qfq	2,663,900	37,484,860	-1.27%
2026-06-10	14.13	14.29	13.99	14.20	14.20	qfq	3,155,323	44,576,425	-2.07%
2026-06-09	14.50	14.55	14.25	14.50	14.10	qfq	3,099,171	44,539,464	-0.14%
2026-06-08	14.78	14.78	14.36	14.52	14.12	qfq	3,743,598	54,471,462	-1.76%
2026-06-05	14.88	14.99	14.67	14.78	14.37	qfq	2,746,823	40,665,350	-0.40%
2026-06-04	14.77	15.23	14.70	14.84	14.43	qfq	3,856,456	57,557,750	0.47%
2026-06-03	15.03	15.06	14.76	14.77	14.36	qfq	3,876,900	57,691,298	-2.06%
2026-06-02	15.34	15.34	15.04	15.08	14.67	qfq	3,051,840	46,166,785	-1.57%
2026-06-01	15.23	15.39	15.16	15.32	14.90	qfq	3,665,292	55,950,280	0.86%
2026-05-29	15.00	15.31	14.90	15.19	14.77	qfq	4,130,559	62,472,181	1.74%
2026-05-28	15.30	15.37	14.92	14.93	14.52	qfq	4,101,957	61,914,625	-2.29%
2026-05-27	15.53	15.61	15.23	15.28	14.86	qfq	3,024,746	46,432,547	-1.55%
2026-05-26	15.71	15.80	15.40	15.52	15.09	qfq	3,002,000	46,655,125	-1.02%
2026-05-25	15.84	15.97	15.54	15.68	15.25	qfq	4,283,200	67,347,805	-1.32%
2026-05-22	15.99	16.08	15.83	15.89	15.45	qfq	4,268,940	68,040,469	-0.13%
2026-05-21	16.20	16.57	15.88	15.91	15.47	qfq	6,113,895	99,160,556	-1.61%
2026-05-20	16.26	16.33	15.96	16.17	15.73	qfq	4,123,170	66,508,791	-0.98%
2026-05-19	16.24	16.50	16.02	16.33	15.88	qfq	4,945,470	80,171,633	0.68%
2026-05-18	16.40	16.66	15.84	16.22	15.77	qfq	8,267,204	133,874,070	-1.76%
2026-05-15	16.80	16.95	16.41	16.51	16.06	qfq	8,504,161	141,852,106	-3.00%
2026-05-14	16.22	17.59	16.13	17.02	16.55	qfq	19,462,384	332,295,845	5.06%
2026-05-13	15.91	16.38	15.82	16.20	15.75	qfq	6,525,952	104,998,752	1.89%
2026-05-12	16.01	16.03	15.82	15.90	15.46	qfq	4,079,520	64,853,467	-1.30%
2026-05-11	16.13	16.16	15.85	16.11	15.67	qfq	6,980,142	111,538,909	0.06%
2026-05-08	15.76	16.19	15.66	16.10	15.66	qfq	9,224,699	147,098,005	2.16%
2026-05-07	15.90	16.21	15.66	15.76	15.33	qfq	9,013,299	142,646,762	3.28%
2026-05-06	15.26	15.34	15.14	15.26	14.84	qfq	5,949,837	90,614,626	0.33%
2026-04-30	15.60	15.64	15.12	15.21	14.79	qfq	10,850,403	165,459,048	-3.92%
2026-04-29	15.57	15.93	15.57	15.83	15.39	qfq	4,755,959	75,237,534	1.02%
2026-04-28	15.90	16.02	15.54	15.67	15.24	qfq	5,883,500	92,585,987	-1.45%
2026-04-27	16.00	16.06	15.76	15.90	15.46	qfq	4,658,782	73,840,114	-0.93%
2026-04-24	16.10	16.17	15.87	16.05	15.61	qfq	5,234,128	83,729,911	-0.80%
2026-04-23	16.36	16.38	16.08	16.18	15.73	qfq	6,550,246	106,023,290	-1.04%
2026-04-22	16.55	16.57	16.29	16.35	15.90	qfq	8,238,546	134,944,928	-1.15%
2026-04-21	17.12	17.22	16.50	16.54	16.09	qfq	15,988,969	266,946,747	-6.82%
2026-04-20	18.01	18.08	17.70	17.75	17.26	qfq	6,457,000	115,304,551	-1.39%
2026-04-17	18.25	18.31	17.95	18.00	17.50	qfq	4,596,972	83,100,903	-1.69%
2026-04-16	18.28	18.39	18.08	18.31	17.81	qfq	3,611,700	66,018,805	0.49%
2026-04-15	18.43	18.47	18.14	18.22	17.72	qfq	4,072,968	74,607,440	-0.82%
2026-04-14	18.20	18.43	18.11	18.37	17.86	qfq	5,042,600	92,169,808	1.77%
2026-04-13	18.12	18.12	17.83	18.05	17.55	qfq	4,431,788	79,708,847	-0.61%
2026-04-10	18.00	18.48	17.90	18.16	17.66	qfq	6,717,400	122,771,692	1.79%
2026-04-09	18.02	18.20	17.81	17.84	17.35	qfq	4,777,500	85,854,575	-1.38%
2026-04-08	18.03	18.13	17.83	18.09	17.59	qfq	5,897,476	106,129,718	1.74%
2026-04-07	17.34	17.83	17.28	17.78	17.29	qfq	4,174,123	73,657,394	2.54%
2026-04-03	17.65	17.78	17.18	17.34	16.86	qfq	5,021,700	87,318,309	-2.03%
2026-04-02	17.87	17.96	17.57	17.70	17.21	qfq	4,040,100	71,696,006	-1.06%
2026-04-01	17.76	17.97	17.58	17.89	17.40	qfq	3,925,052	69,850,008	2.00%
2026-03-31	17.87	17.99	17.48	17.54	17.06	qfq	4,051,700	71,712,788	-1.24%
2026-03-30	17.69	18.25	17.60	17.76	17.27	qfq	5,789,800	103,508,695	-0.56%
2026-03-27	17.14	17.97	17.03	17.86	17.37	qfq	5,769,016	101,808,504	3.00%
2026-03-26	17.37	18.14	17.18	17.34	16.86	qfq	9,007,676	158,519,588	-0.29%
2026-03-25	17.62	18.20	17.25	17.39	16.91	qfq	12,383,227	218,513,034	3.76%
2026-03-24	16.60	16.78	16.29	16.76	16.30	qfq	5,396,000	89,385,096	2.51%
2026-03-23	17.62	17.62	16.19	16.35	15.90	qfq	14,885,963	249,750,734	-8.45%
2026-03-20	18.52	18.69	17.86	17.86	17.37	qfq	6,881,200	125,539,329	-3.25%
2026-03-19	18.84	18.96	18.41	18.46	17.95	qfq	6,475,400	120,716,352	-3.15%
2026-03-18	19.35	19.50	18.72	19.06	18.54	qfq	8,147,100	154,509,614	-1.40%
2026-03-17	19.83	19.90	19.33	19.33	18.80	qfq	10,015,000	196,496,665	-2.08%
2026-03-16	19.32	20.27	19.20	19.74	19.20	qfq	18,440,555	366,757,786	4.17%
2026-03-13	18.56	19.42	18.51	18.95	18.43	qfq	9,043,253	172,324,522	1.61%
2026-03-12	18.69	19.10	18.43	18.65	18.14	qfq	6,687,230	125,561,542	-0.37%
2026-03-11	18.55	18.76	18.39	18.72	18.21	qfq	4,017,100	74,606,933	0.92%
2026-03-10	18.29	18.73	18.23	18.55	18.04	qfq	5,555,987	102,399,455	2.37%
2026-03-09	18.48	18.53	18.00	18.12	17.62	qfq	6,824,400	123,879,366	-2.89%
2026-03-06	18.08	18.71	18.05	18.66	18.15	qfq	6,263,011	115,889,479	3.09%
2026-03-05	18.59	18.63	18.00	18.10	17.60	qfq	7,727,672	140,759,174	-1.04%
2026-03-04	18.80	18.99	18.25	18.29	17.79	qfq	10,512,200	195,107,468	-4.09%
2026-03-03	19.39	19.94	19.03	19.07	18.55	qfq	8,805,453	171,042,761	-1.40%
2026-03-02	19.32	19.52	19.13	19.34	18.81	qfq	6,611,828	127,778,372	-1.23%
2026-02-27	19.50	19.86	19.40	19.58	19.04	qfq	6,343,412	124,196,633	-0.05%
2026-02-26	19.38	20.07	19.30	19.59	19.05	qfq	13,352,114	263,003,006	1.82%
2026-02-25	18.94	19.73	18.94	19.24	18.71	qfq	7,969,171	153,915,661	1.80%
2026-02-24	18.84	19.00	18.78	18.90	18.38	qfq	3,603,011	68,155,624	1.34%
2026-02-13	18.95	19.16	18.62	18.65	18.14	qfq	4,045,367	76,451,918	-1.22%
2026-02-12	19.07	19.11	18.88	18.88	18.36	qfq	4,250,925	80,671,553	-1.26%
2026-02-11	19.06	19.27	18.98	19.12	18.59	qfq	4,727,109	90,566,002	0.47%
2026-02-10	19.10	19.18	18.97	19.03	18.51	qfq	3,468,300	66,098,289	-0.42%
2026-02-09	19.15	19.18	18.91	19.11	18.58	qfq	4,830,935	91,830,913	0.53%
2026-02-06	18.97	19.48	18.81	19.01	18.49	qfq	6,983,020	134,099,697	0.05%
2026-02-05	18.83	19.38	18.81	19.00	18.48	qfq	6,425,675	122,595,713	1.06%
2026-02-04	18.66	18.85	18.61	18.80	18.28	qfq	3,782,584	70,980,777	0.48%
2026-02-03	18.50	18.78	18.31	18.71	18.20	qfq	5,600,140	103,884,030	1.80%
2026-02-02	18.90	18.95	18.35	18.38	17.87	qfq	7,306,195	136,483,348	-3.36%
2026-01-30	18.98	19.26	18.84	19.02	18.50	qfq	6,167,329	117,285,937	-0.16%
2026-01-29	19.19	19.37	18.92	19.05	18.53	qfq	7,270,896	138,832,494	-1.19%
2026-01-28	19.79	19.95	19.23	19.28	18.75	qfq	9,150,914	178,478,237	-3.07%
2026-01-27	20.27	20.27	19.50	19.89	19.34	qfq	10,772,752	213,542,705	-2.26%
2026-01-26	20.30	20.48	19.84	20.35	19.79	qfq	12,820,003	258,629,413	-0.39%
2026-01-23	20.32	20.81	20.19	20.43	19.87	qfq	12,427,917	253,818,522	0.99%
2026-01-22	20.19	20.45	20.06	20.23	19.67	qfq	8,998,444	182,057,087	0.30%
2026-01-21	20.18	20.30	19.90	20.17	19.62	qfq	8,689,832	174,681,683	0.10%
2026-01-20	19.86	20.45	19.80	20.15	19.60	qfq	12,277,612	248,373,583	1.41%
2026-01-19	19.82	19.96	19.71	19.87	19.32	qfq	5,740,915	113,869,089	0.05%
2026-01-16	19.67	19.98	19.66	19.86	19.31	qfq	6,771,436	134,402,628	1.33%
2026-01-15	19.79	20.12	19.53	19.60	19.06	qfq	6,240,956	123,567,644	-1.51%
2026-01-14	19.83	20.05	19.68	19.90	19.35	qfq	10,837,960	215,225,606	0.40%
2026-01-13	19.91	20.43	19.80	19.82	19.27	qfq	10,975,798	220,628,622	-0.65%
2026-01-12	19.98	20.11	19.75	19.95	19.40	qfq	10,345,155	205,785,265	-0.65%
2026-01-09	20.10	20.20	19.92	20.08	19.53	qfq	9,440,946	189,364,141	-0.10%
2026-01-08	20.10	20.24	20.01	20.10	19.55	qfq	7,101,401	142,648,141	-0.69%
2026-01-07	20.02	20.38	19.91	20.24	19.68	qfq	11,528,202	233,251,292	1.15%
2026-01-06	19.98	20.08	19.84	20.01	19.46	qfq	7,463,034	148,791,734	0.05%
2026-01-05	19.80	20.13	19.53	20.00	19.45	qfq	9,017,247	179,350,678	1.47%
2025-12-31	19.99	20.02	19.59	19.71	19.17	qfq	8,002,984	157,784,034	-1.45%
2025-12-30	19.31	20.13	19.14	20.00	19.45	qfq	13,400,301	264,455,875	3.25%
2025-12-29	19.85	19.89	19.33	19.37	18.84	qfq	7,270,299	141,640,710	-2.42%
2025-12-26	19.82	20.05	19.75	19.85	19.30	qfq	8,611,836	171,233,399	-0.90%
2025-12-25	18.82	20.16	18.81	20.03	19.48	qfq	18,327,310	362,444,422	5.98%
2025-12-24	18.80	18.91	18.62	18.90	18.38	qfq	3,909,200	73,379,758	1.23%
2025-12-23	18.83	18.94	18.63	18.67	18.16	qfq	4,389,800	82,278,649	-1.22%
2025-12-22	18.93	18.95	18.78	18.90	18.38	qfq	3,966,033	74,868,112	0.11%
2025-12-19	18.62	18.98	18.56	18.88	18.36	qfq	5,717,401	107,793,813	1.40%
2025-12-18	18.51	18.82	18.44	18.62	18.11	qfq	4,181,199	78,061,730	0.49%
2025-12-17	18.32	18.62	18.19	18.53	18.02	qfq	5,149,624	94,894,168	0.93%
2025-12-16	18.67	18.85	18.35	18.36	17.85	qfq	5,282,900	97,847,038	-1.50%
2025-12-15	18.36	18.85	18.36	18.64	18.13	qfq	5,069,324	94,577,708	1.30%
2025-12-12	18.55	18.65	18.38	18.40	17.89	qfq	4,250,381	78,473,112	-0.54%
2025-12-11	19.00	19.00	18.49	18.50	17.99	qfq	6,629,310	123,581,152	-2.84%
2025-12-10	19.12	19.36	18.86	19.04	18.52	qfq	9,780,399	186,726,246	0.37%
2025-12-09	18.80	19.28	18.71	18.97	18.45	qfq	8,784,496	166,840,908	0.37%
2025-12-08	18.83	19.18	18.71	18.90	18.38	qfq	5,786,323	109,515,890	1.07%
2025-12-05	18.43	18.74	18.28	18.70	18.19	qfq	4,052,001	75,199,371	1.19%
2025-12-04	18.58	18.61	18.28	18.48	17.97	qfq	4,185,830	77,135,854	-0.43%
2025-12-03	18.75	18.78	18.49	18.56	18.05	qfq	4,607,400	85,687,327	-1.07%
2025-12-02	18.89	18.89	18.56	18.76	18.24	qfq	4,697,300	87,816,090	-0.32%
2025-12-01	18.91	19.03	18.80	18.82	18.30	qfq	5,178,409	97,767,650	-0.48%
2025-11-28	18.78	18.97	18.64	18.91	18.39	qfq	4,425,174	83,408,925	0.53%
2025-11-27	18.62	18.88	18.62	18.81	18.29	qfq	5,260,297	98,850,862	1.13%
2025-11-26	18.88	18.97	18.58	18.60	18.09	qfq	5,746,606	107,723,232	-0.59%
2025-11-25	18.76	19.00	18.58	18.71	18.20	qfq	5,988,262	112,658,702	0.75%
2025-11-24	18.69	18.75	18.45	18.57	18.06	qfq	5,300,142	98,570,704	0.11%
2025-11-21	19.20	19.49	18.53	18.55	18.04	qfq	8,054,282	151,916,023	-4.13%
2025-11-20	19.79	19.88	19.29	19.35	18.82	qfq	5,960,797	116,295,814	-2.17%
2025-11-19	19.98	20.12	19.58	19.78	19.24	qfq	7,457,364	147,429,891	-1.05%
2025-11-18	20.43	20.43	19.90	19.99	19.44	qfq	8,529,023	171,716,861	-2.58%
2025-11-17	20.79	20.83	20.22	20.52	19.96	qfq	10,066,575	206,264,795	-1.63%
2025-11-14	21.05	21.24	20.79	20.86	20.29	qfq	10,361,797	217,002,711	-1.60%
2025-11-13	21.26	21.52	20.91	21.20	20.62	qfq	15,897,104	338,465,520	0.05%
2025-11-12	21.18	21.27	20.86	21.19	20.61	qfq	9,425,902	198,483,532	0.38%
2025-11-11	20.94	21.20	20.75	21.11	20.53	qfq	10,688,702	224,959,796	0.76%
2025-11-10	20.30	21.11	20.30	20.95	20.37	qfq	14,394,407	299,793,920	3.56%
2025-11-07	20.19	20.44	20.00	20.23	19.67	qfq	7,826,108	158,567,617	-0.25%
2025-11-06	20.08	20.58	19.95	20.28	19.72	qfq	10,014,989	203,381,123	1.40%
2025-11-05	19.86	20.06	19.70	20.00	19.45	qfq	7,019,859	139,561,341	0.10%
2025-11-04	20.22	20.35	19.89	19.98	19.43	qfq	7,562,708	151,603,165	-1.09%
2025-11-03	20.19	20.32	19.99	20.20	19.64	qfq	7,483,378	150,640,582	0.05%
2025-10-31	19.78	20.34	19.78	20.19	19.63	qfq	7,966,405	160,921,387	2.07%
2025-10-30	20.42	20.48	19.77	19.78	19.24	qfq	10,403,510	208,045,650	-2.94%
2025-10-29	20.27	20.41	20.00	20.38	19.82	qfq	8,002,050	161,994,882	0.54%
2025-10-28	20.36	20.60	20.20	20.27	19.71	qfq	7,222,623	146,878,710	-0.88%
2025-10-27	20.76	20.76	20.21	20.45	19.89	qfq	9,637,342	196,562,808	-0.10%
2025-10-24	20.81	20.81	20.43	20.47	19.91	qfq	7,054,046	144,945,930	-1.30%
2025-10-23	21.00	21.21	20.15	20.74	20.17	qfq	13,241,410	271,865,176	-1.80%
2025-10-22	21.20	21.53	20.91	21.12	20.54	qfq	9,627,200	203,163,157	-0.52%
2025-10-21	21.09	21.57	21.05	21.23	20.65	qfq	10,365,211	220,384,791	0.66%
2025-10-20	21.64	21.78	20.84	21.09	20.51	qfq	12,830,479	271,850,769	-2.41%
2025-10-17	21.85	22.05	21.46	21.61	21.02	qfq	12,382,716	269,034,463	-1.32%
2025-10-16	21.03	22.44	21.03	21.90	21.30	qfq	23,896,014	524,682,978	3.01%
2025-10-15	19.64	21.49	19.60	21.26	20.68	qfq	22,376,924	466,488,693	7.92%
2025-10-14	20.05	20.19	19.57	19.70	19.16	qfq	8,170,370	162,444,380	-1.94%
2025-10-13	19.61	20.23	19.55	20.09	19.54	qfq	10,144,180	202,528,516	-2.05%
2025-10-10	20.50	20.84	20.30	20.51	19.95	qfq	9,360,599	192,521,745	0.05%
2025-10-09	20.32	21.01	20.24	20.50	19.94	qfq	13,429,257	276,055,005	1.79%
2025-09-30	19.16	20.35	19.15	20.14	19.59	qfq	17,692,200	351,677,879	6.56%
2025-09-29	18.71	18.96	18.35	18.90	18.38	qfq	5,671,799	106,330,947	1.56%
2025-09-26	18.78	18.87	18.46	18.61	18.10	qfq	4,594,873	85,604,969	-1.64%
2025-09-25	18.90	19.07	18.50	18.92	18.40	qfq	4,321,895	81,796,140	0.11%
2025-09-24	18.59	18.97	18.50	18.90	18.38	qfq	5,008,400	94,398,316	1.34%
2025-09-23	18.79	18.84	18.28	18.65	18.14	qfq	6,227,728	115,196,993	-0.80%
2025-09-22	19.00	19.07	18.70	18.80	18.28	qfq	5,533,642	104,144,612	-1.36%
2025-09-19	19.14	19.19	18.92	19.06	18.54	qfq	5,966,600	113,661,464	-0.63%
2025-09-18	19.61	19.78	19.02	19.18	18.65	qfq	9,464,212	183,866,331	-2.14%
2025-09-17	19.27	19.94	19.22	19.60	19.06	qfq	8,861,478	173,072,713	2.08%
2025-09-16	19.33	19.40	19.02	19.20	18.67	qfq	5,326,801	102,115,758	-0.21%
2025-09-15	19.39	19.49	19.20	19.24	18.71	qfq	5,628,400	108,511,560	-0.88%
2025-09-12	19.67	19.75	19.34	19.41	18.88	qfq	7,236,727	141,016,426	-1.37%
2025-09-11	19.73	19.74	19.18	19.68	19.14	qfq	9,483,255	184,100,628	-0.25%
2025-09-10	19.93	20.14	19.64	19.73	19.19	qfq	6,172,624	122,385,802	-1.00%
2025-09-09	20.37	20.50	19.85	19.93	19.38	qfq	8,713,432	175,615,279	-2.35%
2025-09-08	20.11	20.69	20.10	20.41	19.85	qfq	9,975,880	203,403,934	2.20%
2025-09-05	19.76	19.98	19.52	19.97	19.42	qfq	7,736,071	152,950,177	1.32%
2025-09-04	20.29	20.48	19.44	19.71	19.17	qfq	11,041,600	221,016,324	-2.86%
2025-09-03	20.66	20.82	20.15	20.29	19.73	qfq	9,500,557	194,292,833	-1.79%
2025-09-02	21.02	21.08	20.57	20.66	20.09	qfq	13,591,287	282,629,764	-0.91%
2025-09-01	20.31	21.15	20.21	20.85	20.28	qfq	17,321,997	359,032,106	2.66%
2025-08-29	20.48	20.89	20.07	20.31	19.75	qfq	18,595,272	380,621,001	-0.88%
2025-08-28	19.57	20.59	19.52	20.49	19.93	qfq	27,661,058	558,675,856	6.28%
2025-08-27	19.93	19.95	19.25	19.28	18.75	qfq	11,818,734	231,926,766	-3.26%
2025-08-26	19.25	20.18	19.11	19.93	19.38	qfq	16,607,693	327,227,112	3.53%
2025-08-25	19.28	19.38	19.17	19.25	18.72	qfq	9,141,530	176,091,195	0.00%
2025-08-22	19.32	19.33	19.00	19.25	18.72	qfq	7,571,646	144,927,876	-0.26%
2025-08-21	19.03	19.49	18.92	19.30	18.77	qfq	11,082,852	212,526,343	1.63%
2025-08-20	18.99	19.02	18.70	18.99	18.47	qfq	16,011,802	302,329,180	-3.01%
2025-08-19	19.65	19.82	19.53	19.58	19.04	qfq	15,930,024	312,907,529	-0.36%
2025-08-18	19.51	19.81	19.50	19.65	19.11	qfq	20,866,739	409,486,265	3.37%
2025-08-15	18.66	19.02	18.65	19.01	18.49	qfq	6,731,427	126,912,221	1.77%
2025-08-14	18.98	19.03	18.61	18.68	18.17	qfq	7,348,817	138,255,905	-1.68%
2025-08-13	18.86	19.02	18.76	19.00	18.48	qfq	9,386,381	177,392,705	1.06%
2025-08-12	19.05	19.18	18.73	18.80	18.28	qfq	9,257,200	174,781,175	-1.05%
2025-08-11	19.15	19.25	18.93	19.00	18.48	qfq	10,600,514	201,631,890	-1.04%
2025-08-08	19.12	19.28	18.84	19.20	18.67	qfq	8,416,914	160,542,193	0.63%
2025-08-07	20.39	20.40	19.08	19.08	18.56	qfq	22,661,419	442,958,961	-6.42%
2025-08-06	20.31	20.46	20.10	20.39	19.83	qfq	7,552,056	153,408,889	0.39%
2025-08-05	20.01	20.49	19.95	20.31	19.75	qfq	10,190,312	206,008,420	1.55%
2025-08-04	19.65	20.04	19.44	20.00	19.45	qfq	6,681,865	131,944,807	0.86%
2025-08-01	19.74	20.13	19.70	19.83	19.28	qfq	7,140,470	142,312,708	0.25%
2025-07-31	20.02	20.13	19.73	19.78	19.24	qfq	8,497,866	168,975,054	-1.44%
2025-07-30	20.11	20.45	19.94	20.07	19.52	qfq	10,126,570	204,098,189	-0.40%
2025-07-29	19.85	20.19	19.66	20.15	19.60	qfq	11,899,618	237,979,862	1.72%
2025-07-28	19.62	20.16	19.62	19.81	19.27	qfq	7,716,929	153,677,988	0.81%
2025-07-25	19.81	20.14	19.64	19.65	19.11	qfq	8,705,092	172,947,366	-0.81%
2025-07-24	19.41	19.83	19.41	19.81	19.27	qfq	8,150,000	159,859,691	1.59%
2025-07-23	19.58	19.70	19.41	19.50	18.96	qfq	6,525,895	127,682,290	-0.46%
2025-07-22	19.73	19.95	19.48	19.59	19.05	qfq	9,510,729	186,905,793	-0.61%
2025-07-21	19.63	19.86	19.48	19.71	19.17	qfq	8,488,700	167,222,630	0.46%
2025-07-18	19.71	19.80	19.43	19.62	19.08	qfq	10,238,154	200,839,156	-0.30%
2025-07-17	19.50	19.72	19.38	19.68	19.14	qfq	7,539,900	147,652,481	0.92%
2025-07-16	19.45	19.73	19.28	19.50	18.96	qfq	9,649,100	187,800,933	-0.26%
2025-07-15	20.20	20.30	19.50	19.55	19.01	qfq	12,049,166	237,960,781	-2.01%
2025-07-14	19.79	20.06	19.70	19.95	19.40	qfq	7,088,500	141,005,581	0.71%
2025-07-11	19.89	20.10	19.75	19.81	19.27	qfq	8,212,556	163,406,610	-0.25%
2025-07-10	20.04	20.14	19.80	19.86	19.31	qfq	8,449,350	168,488,091	-1.19%
2025-07-09	20.16	20.36	20.01	20.10	19.55	qfq	8,800,940	177,189,508	-0.79%
2025-07-08	20.39	20.50	20.12	20.26	19.70	qfq	10,547,200	213,795,064	-0.30%
2025-07-07	20.97	21.06	20.08	20.32	19.76	qfq	17,128,126	350,535,243	-2.78%
2025-07-04	20.63	21.15	20.52	20.90	20.33	qfq	15,704,065	326,758,629	1.36%
2025-07-03	20.29	21.25	20.29	20.62	20.05	qfq	17,901,964	372,184,938	1.63%
2025-07-02	20.55	20.65	20.25	20.29	19.73	qfq	10,310,400	210,310,792	-2.12%
2025-07-01	20.26	20.73	20.02	20.73	20.16	qfq	16,764,473	341,646,384	1.32%
2025-06-30	20.65	20.65	20.00	20.46	19.90	qfq	21,183,685	428,739,055	-0.53%
2025-06-27	20.00	20.96	20.00	20.57	20.00	qfq	20,826,199	429,214,991	1.08%
2025-06-26	20.77	21.07	20.30	20.35	19.79	qfq	31,714,139	656,462,621	-0.29%
2025-06-25	18.46	20.41	18.46	20.41	19.85	qfq	35,706,651	701,876,452	10.03%
2025-06-24	18.48	19.05	18.39	18.55	18.04	qfq	17,442,303	325,459,108	1.53%
2025-06-23	17.43	18.50	17.27	18.27	17.77	qfq	14,890,321	267,164,040	4.40%
2025-06-20	17.37	17.60	17.34	17.50	17.02	qfq	5,805,840	101,643,010	-1.52%
2025-06-19	17.97	18.07	17.69	17.77	16.89	qfq	7,501,340	133,538,244	-1.39%
2025-06-18	18.11	18.13	17.87	18.02	17.13	qfq	5,939,020	106,794,764	-0.77%
2025-06-17	18.12	18.45	18.05	18.16	17.26	qfq	6,921,327	126,070,566	0.22%
2025-06-16	18.03	18.17	17.94	18.12	17.22	qfq	6,703,358	121,093,579	0.28%
2025-06-13	18.26	18.45	18.02	18.07	17.18	qfq	10,991,400	199,874,671	-1.74%
2025-06-12	18.40	18.57	18.21	18.39	17.48	qfq	13,460,400	247,318,785	-0.65%
2025-06-11	18.50	18.93	18.43	18.51	17.60	qfq	14,347,875	267,127,306	0.38%
2025-06-10	18.48	19.05	18.21	18.44	17.53	qfq	23,836,539	443,308,169	0.93%
2025-06-09	18.10	18.51	18.07	18.27	17.37	qfq	13,085,427	239,635,178	0.83%
2025-06-06	18.10	18.54	17.83	18.12	17.22	qfq	10,752,868	195,515,188	0.17%
2025-06-05	18.45	18.45	17.95	18.09	17.20	qfq	11,235,600	203,759,286	-1.68%
2025-06-04	18.15	18.45	18.00	18.40	17.49	qfq	12,402,830	226,770,527	1.49%
2025-06-03	17.74	18.18	17.71	18.13	17.23	qfq	9,674,155	174,429,180	1.00%
2025-05-30	18.10	18.37	17.90	17.95	17.06	qfq	10,184,645	184,300,423	-1.10%
2025-05-29	18.05	18.38	17.92	18.15	17.25	qfq	9,832,220	178,339,867	0.22%
2025-05-28	18.26	18.29	17.92	18.11	17.22	qfq	10,676,200	192,951,349	-1.15%
2025-05-27	17.88	18.41	17.79	18.32	17.42	qfq	15,211,888	275,929,405	2.40%
2025-05-26	18.11	18.27	17.66	17.89	17.01	qfq	16,109,570	288,019,061	-2.03%
2025-05-23	18.35	18.77	18.20	18.26	17.36	qfq	15,577,650	287,272,199	0.11%
2025-05-22	18.58	18.84	18.24	18.24	17.34	qfq	20,695,493	382,063,329	-2.56%
2025-05-21	18.81	19.25	18.58	18.72	17.80	qfq	28,890,102	543,267,591	-2.14%
2025-05-20	18.76	20.18	18.60	19.13	18.19	qfq	52,384,813	1,017,277,167	1.97%
2025-05-19	18.99	19.10	17.98	18.76	17.83	qfq	44,882,482	830,216,076	-2.19%
2025-05-16	19.57	20.22	18.81	19.18	18.23	qfq	73,610,220	1,423,771,949	3.73%
2025-05-15	16.82	18.49	16.78	18.49	17.58	qfq	29,377,564	529,043,346	9.99%
2025-05-14	16.72	16.90	16.59	16.81	15.98	qfq	6,079,721	101,908,393	-0.30%
2025-05-13	16.96	17.12	16.79	16.86	16.03	qfq	8,676,950	146,682,979	0.24%
2025-05-12	17.21	17.30	16.58	16.82	15.99	qfq	13,511,832	226,699,777	-1.69%
2025-05-09	17.19	17.46	17.05	17.11	16.26	qfq	7,762,586	133,411,704	-0.23%
2025-05-08	17.01	17.22	16.90	17.15	16.30	qfq	10,649,341	181,959,430	0.12%
2025-05-07	16.66	17.50	16.61	17.13	16.28	qfq	21,594,843	370,671,723	2.94%
2025-05-06	15.99	16.77	15.91	16.64	15.82	qfq	16,013,000	261,548,257	4.92%
2025-04-30	15.99	16.11	15.80	15.86	15.08	qfq	8,424,900	134,380,611	-0.75%
2025-04-29	15.70	16.13	15.66	15.98	15.19	qfq	12,520,140	200,064,454	2.90%
2025-04-28	15.58	15.90	15.39	15.53	14.76	qfq	9,963,900	155,276,416	-1.08%
2025-04-25	15.68	16.06	15.56	15.70	14.92	qfq	11,251,400	178,044,045	0.00%
2025-04-24	15.70	16.45	15.62	15.70	14.92	qfq	16,312,950	259,888,553	0.26%
2025-04-23	15.85	15.98	15.61	15.66	14.89	qfq	13,443,650	211,759,082	-1.63%
2025-04-22	15.04	15.99	15.01	15.92	15.13	qfq	19,054,150	297,471,955	5.36%
2025-04-21	14.83	15.16	14.78	15.11	14.36	qfq	5,749,100	86,621,049	1.27%
2025-04-18	14.95	15.07	14.77	14.92	14.18	qfq	4,662,600	69,497,198	-0.07%
2025-04-17	14.62	15.03	14.62	14.93	14.19	qfq	4,735,600	70,566,821	0.74%
2025-04-16	14.86	15.10	14.60	14.82	14.09	qfq	6,559,600	97,295,431	-1.00%
2025-04-15	14.87	15.15	14.70	14.97	14.23	qfq	6,442,397	96,247,285	0.07%
2025-04-14	14.60	15.06	14.53	14.96	14.22	qfq	10,401,228	154,641,136	3.03%
2025-04-11	14.89	14.95	14.41	14.52	13.80	qfq	13,067,350	190,932,971	-2.48%
2025-04-10	13.98	14.89	13.98	14.89	14.15	qfq	15,481,723	225,720,210	9.97%
2025-04-09	13.16	13.54	12.65	13.54	12.87	qfq	10,998,326	144,066,054	0.59%
2025-04-08	13.50	13.77	13.14	13.46	12.80	qfq	11,968,629	160,385,370	-1.17%
2025-04-07	14.25	14.56	13.62	13.62	12.95	qfq	9,381,700	130,529,238	-9.98%
2025-04-03	14.98	15.30	14.95	15.13	14.38	qfq	4,609,300	69,814,288	-0.20%
2025-04-02	15.14	15.35	15.02	15.16	14.41	qfq	4,740,500	71,904,085	0.13%
2025-04-01	14.87	15.33	14.87	15.14	14.39	qfq	6,239,800	94,642,455	1.82%
2025-03-31	14.90	15.08	14.75	14.87	14.14	qfq	5,148,041	76,683,946	-1.00%
2025-03-28	15.20	15.36	14.99	15.02	14.28	qfq	5,714,100	86,599,078	-1.44%
2025-03-27	15.06	15.27	14.95	15.24	14.49	qfq	6,210,200	94,155,007	0.99%
2025-03-26	14.88	15.20	14.87	15.09	14.34	qfq	6,803,400	102,578,297	0.40%
2025-03-25	14.86	15.28	14.68	15.03	14.29	qfq	9,954,150	149,207,393	1.55%
2025-03-24	14.95	15.00	14.60	14.80	14.07	qfq	5,640,450	83,508,723	-0.67%
2025-03-21	15.01	15.15	14.85	14.90	14.16	qfq	5,900,614	88,406,395	-1.00%
2025-03-20	15.26	15.29	15.02	15.05	14.31	qfq	7,432,540	112,570,891	-1.18%
2025-03-19	15.30	15.44	15.15	15.23	14.48	qfq	8,485,444	129,356,629	-0.65%
2025-03-18	15.45	15.58	15.19	15.33	14.57	qfq	14,340,057	220,179,843	-0.97%
2025-03-17	15.15	15.58	14.92	15.48	14.72	qfq	18,297,365	278,844,443	3.41%
2025-03-14	14.45	15.00	14.45	14.97	14.23	qfq	13,979,685	206,494,491	2.46%
2025-03-13	14.34	15.00	14.34	14.61	13.89	qfq	17,129,520	251,795,835	2.10%
2025-03-12	14.30	14.42	14.25	14.31	13.60	qfq	4,015,523	57,519,149	-0.07%
2025-03-11	14.11	14.32	14.06	14.32	13.61	qfq	4,265,127	60,631,099	0.85%
2025-03-10	14.14	14.23	14.05	14.20	13.50	qfq	3,758,937	53,152,329	0.50%
2025-03-07	14.17	14.21	14.01	14.13	13.43	qfq	3,624,269	51,180,734	-0.21%
2025-03-06	13.99	14.19	13.91	14.16	13.46	qfq	4,524,729	63,775,442	1.29%
2025-03-05	14.20	14.20	13.92	13.98	13.29	qfq	4,063,800	56,807,744	-1.27%
2025-03-04	14.12	14.19	14.00	14.16	13.46	qfq	2,866,302	40,497,150	0.28%
2025-03-03	13.96	14.24	13.96	14.12	13.42	qfq	4,746,143	67,090,540	1.22%
2025-02-28	14.24	14.39	13.89	13.95	13.26	qfq	6,901,804	97,417,043	-2.17%
2025-02-27	14.21	14.34	14.11	14.26	13.56	qfq	5,116,508	72,749,441	0.07%
2025-02-26	14.20	14.26	14.10	14.25	13.55	qfq	5,711,604	80,898,273	0.28%
2025-02-25	14.33	14.39	14.16	14.21	13.51	qfq	4,873,750	69,429,469	-1.39%
2025-02-24	14.50	14.57	14.39	14.41	13.70	qfq	4,214,400	60,991,985	-0.89%
2025-02-21	14.49	14.68	14.30	14.54	13.82	qfq	5,056,200	73,130,589	0.35%
2025-02-20	14.31	14.61	14.28	14.49	13.77	qfq	5,067,000	73,474,954	1.05%
2025-02-19	14.35	14.38	14.20	14.34	13.63	qfq	4,445,423	63,526,613	0.21%
2025-02-18	14.74	14.75	14.24	14.31	13.60	qfq	6,505,360	94,056,056	-2.98%
2025-02-17	14.93	14.96	14.66	14.75	14.02	qfq	5,800,043	85,854,388	-0.61%
2025-02-14	14.60	14.86	14.60	14.84	14.11	qfq	6,267,337	92,583,169	1.09%
2025-02-13	14.60	14.79	14.49	14.68	13.95	qfq	5,297,995	77,655,514	0.55%
2025-02-12	14.50	14.64	14.46	14.60	13.88	qfq	3,863,750	56,179,058	0.41%
2025-02-11	14.66	14.72	14.41	14.54	13.82	qfq	3,400,302	49,271,410	-0.82%
2025-02-10	14.61	14.75	14.56	14.66	13.94	qfq	4,521,451	66,294,807	0.34%
2025-02-07	14.37	14.71	14.31	14.61	13.89	qfq	5,427,354	79,029,339	1.46%
2025-02-06	14.17	14.41	14.05	14.40	13.69	qfq	4,008,104	57,136,603	0.98%
2025-02-05	14.36	14.47	14.16	14.26	13.56	qfq	3,551,000	50,731,891	-0.07%
2025-01-27	14.20	14.49	14.20	14.27	13.57	qfq	3,858,999	55,440,146	0.35%
2025-01-24	14.19	14.30	14.10	14.22	13.52	qfq	3,915,200	55,615,005	-0.07%
2025-01-23	14.36	14.50	14.23	14.23	13.53	qfq	3,734,000	53,691,686	-0.28%
2025-01-22	14.43	14.43	14.14	14.27	13.57	qfq	3,388,302	48,220,105	-0.83%
2025-01-21	14.51	14.57	14.25	14.39	13.68	qfq	3,231,752	46,426,922	-0.83%
2025-01-20	14.52	14.69	14.47	14.51	13.79	qfq	3,419,503	49,796,316	0.76%
2025-01-17	14.33	14.50	14.16	14.40	13.69	qfq	3,423,451	49,075,648	0.42%
2025-01-16	14.39	14.74	14.25	14.34	13.63	qfq	4,989,656	72,294,058	0.35%
2025-01-15	14.36	14.43	14.17	14.29	13.58	qfq	5,345,100	76,338,386	0.85%
2025-01-14	13.84	14.18	13.80	14.17	13.47	qfq	5,608,900	78,683,471	2.68%
2025-01-13	13.73	13.89	13.61	13.80	13.12	qfq	3,373,600	46,431,703	-0.07%
2025-01-10	14.11	14.22	13.81	13.81	13.13	qfq	3,692,900	51,654,155	-2.33%
2025-01-09	14.15	14.33	14.06	14.14	13.44	qfq	3,102,700	44,063,068	-1.05%
2025-01-08	14.43	14.52	13.99	14.29	13.58	qfq	4,746,565	67,621,758	-1.24%
2025-01-07	14.74	14.74	14.28	14.47	13.76	qfq	5,210,200	75,265,363	-1.36%
2025-01-06	14.61	14.85	14.40	14.67	13.95	qfq	4,363,800	63,903,259	0.41%
2025-01-03	14.96	15.09	14.53	14.61	13.89	qfq	5,457,500	80,862,288	-1.55%
2025-01-02	15.20	15.35	14.73	14.84	14.11	qfq	5,531,158	83,448,998	-1.72%
2024-12-31	15.41	15.51	15.10	15.10	14.35	qfq	4,238,500	64,795,228	-2.08%
2024-12-30	15.66	15.75	15.40	15.42	14.66	qfq	3,497,300	54,256,212	-1.60%
2024-12-27	15.47	15.70	15.38	15.67	14.90	qfq	4,188,800	65,368,857	1.29%
2024-12-26	15.41	15.57	15.38	15.47	14.71	qfq	3,356,500	51,970,332	0.13%
2024-12-25	15.57	15.64	15.35	15.45	14.69	qfq	4,040,900	62,371,520	-0.83%
2024-12-24	15.49	15.60	15.36	15.58	14.81	qfq	3,851,600	59,654,563	0.65%
2024-12-23	16.00	16.03	15.45	15.48	14.72	qfq	5,710,948	89,463,709	-3.25%
2024-12-20	15.91	16.15	15.89	16.00	15.21	qfq	3,575,051	57,398,451	0.38%
2024-12-19	15.80	16.00	15.60	15.94	15.15	qfq	4,645,400	73,311,035	-0.06%
2024-12-18	16.00	16.15	15.87	15.95	15.16	qfq	5,193,310	83,054,785	-0.44%
2024-12-17	16.52	16.59	15.94	16.02	15.23	qfq	7,020,800	113,647,194	-1.96%
2024-12-16	16.47	16.64	16.20	16.34	15.53	qfq	6,385,401	104,984,102	-0.37%
2024-12-13	16.80	16.83	16.36	16.40	15.59	qfq	8,382,501	138,870,399	-2.79%
2024-12-12	16.52	16.92	16.50	16.87	16.04	qfq	9,494,115	159,153,990	2.12%
2024-12-11	16.20	16.60	16.19	16.52	15.70	qfq	6,812,701	112,280,779	1.66%
2024-12-10	16.40	16.62	16.20	16.25	15.45	qfq	7,628,117	125,253,493	1.18%
2024-12-09	16.20	16.30	16.00	16.06	15.27	qfq	5,375,717	86,620,751	-0.80%
2024-12-06	15.98	16.27	15.79	16.19	15.39	qfq	6,335,700	101,654,323	1.12%
2024-12-05	15.99	16.08	15.82	16.01	15.22	qfq	3,934,900	62,790,999	-0.06%
2024-12-04	16.32	16.40	15.95	16.02	15.23	qfq	5,468,301	88,245,685	-2.08%
2024-12-03	16.56	16.71	16.31	16.36	15.55	qfq	5,130,544	84,212,070	-1.15%
2024-12-02	16.33	16.63	16.30	16.55	15.73	qfq	6,144,400	101,470,148	1.29%
2024-11-29	16.08	16.50	15.98	16.34	15.53	qfq	7,050,200	114,799,345	1.62%
2024-11-28	16.17	16.27	16.06	16.08	15.29	qfq	4,831,400	78,087,014	-0.43%
2024-11-27	15.65	16.16	15.42	16.15	15.35	qfq	5,775,100	91,144,445	2.60%
2024-11-26	15.84	16.09	15.69	15.74	14.96	qfq	4,028,300	63,909,535	-0.82%
2024-11-25	15.62	15.89	15.49	15.87	15.09	qfq	5,472,200	86,063,039	2.12%
2024-11-22	16.34	16.40	15.50	15.54	14.77	qfq	7,330,100	116,869,977	-5.01%
2024-11-21	16.32	16.47	16.13	16.36	15.55	qfq	6,242,000	101,736,075	0.49%
2024-11-20	16.26	16.39	16.07	16.28	15.48	qfq	5,229,700	84,846,203	0.99%
2024-11-19	15.89	16.12	15.77	16.12	15.32	qfq	5,238,332	83,530,833	2.15%
2024-11-18	16.29	16.33	15.71	15.78	15.00	qfq	6,634,364	106,197,916	-2.35%
2024-11-15	16.37	16.58	16.15	16.16	15.36	qfq	5,658,805	92,741,868	-1.28%
2024-11-14	16.80	16.82	16.29	16.37	15.56	qfq	7,267,500	120,161,808	-2.27%
2024-11-13	17.09	17.14	16.48	16.75	15.92	qfq	10,655,500	178,230,365	-1.93%
2024-11-12	16.95	17.73	16.88	17.08	16.24	qfq	18,238,012	314,750,560	0.77%
2024-11-11	16.70	16.97	16.58	16.95	16.11	qfq	10,062,219	168,859,278	0.71%
2024-11-08	16.94	17.20	16.70	16.83	16.00	qfq	12,655,164	213,781,384	-0.77%
2024-11-07	16.66	17.10	16.58	16.96	16.12	qfq	16,843,076	284,254,782	3.48%
2024-11-06	16.35	16.60	16.11	16.39	15.58	qfq	12,047,209	197,421,191	0.31%
2024-11-05	16.14	16.38	15.98	16.34	15.53	qfq	10,430,719	169,251,934	0.99%
2024-11-04	16.11	16.21	15.93	16.18	15.38	qfq	7,575,600	121,753,031	1.57%
2024-11-01	16.36	16.49	15.85	15.93	15.14	qfq	11,276,709	181,352,190	-2.63%
2024-10-31	16.37	16.71	16.30	16.36	15.55	qfq	11,034,590	181,619,443	0.00%
2024-10-30	16.27	16.68	16.23	16.36	15.55	qfq	12,176,850	200,310,924	-0.73%
2024-10-29	17.00	17.17	16.45	16.48	15.67	qfq	24,308,137	406,428,643	-4.07%
2024-10-28	16.60	17.70	16.57	17.18	16.33	qfq	36,464,302	623,068,373	2.51%
2024-10-25	17.88	17.88	16.67	16.76	15.93	qfq	49,143,185	840,427,904	1.51%
2024-10-24	16.30	16.51	16.21	16.51	15.69	qfq	9,547,673	157,136,168	9.99%
2024-10-23	15.05	15.20	14.92	15.01	14.27	qfq	8,505,046	128,025,980	0.33%
2024-10-22	14.65	14.97	14.54	14.96	14.22	qfq	8,358,783	123,814,384	2.68%
2024-10-21	14.65	14.75	14.42	14.57	13.85	qfq	9,312,953	135,965,549	-0.88%
2024-10-18	14.43	15.00	14.32	14.70	13.97	qfq	9,195,515	134,509,145	2.15%
2024-10-17	14.43	14.92	14.27	14.39	13.68	qfq	8,223,801	119,467,812	0.35%
2024-10-16	14.25	14.58	14.15	14.34	13.63	qfq	4,997,606	71,724,966	-0.28%
2024-10-15	14.66	14.85	14.34	14.38	13.67	qfq	6,263,000	91,349,173	-2.44%
2024-10-14	14.58	14.83	14.25	14.74	14.01	qfq	6,193,234	90,120,490	1.38%
2024-10-11	15.08	15.17	14.41	14.54	13.82	qfq	7,301,188	107,715,312	-3.39%
2024-10-10	15.46	15.90	15.01	15.05	14.31	qfq	10,354,400	159,312,225	-1.44%
2024-10-09	16.12	16.37	15.18	15.27	14.52	qfq	16,230,085	256,237,323	-7.57%
2024-10-08	17.29	17.40	15.88	16.52	15.70	qfq	23,364,943	389,883,099	4.36%
2024-09-30	15.09	15.90	14.98	15.83	15.05	qfq	18,294,015	283,387,082	9.02%
2024-09-27	14.15	14.82	14.00	14.52	13.80	qfq	10,630,300	153,034,726	4.16%
2024-09-26	13.27	13.95	13.17	13.94	13.25	qfq	7,399,300	100,523,050	4.81%
2024-09-25	13.38	13.67	13.27	13.30	12.64	qfq	5,938,620	80,054,375	-0.15%
2024-09-24	13.02	13.32	12.93	13.32	12.66	qfq	4,372,900	57,630,362	3.26%
2024-09-23	13.00	13.11	12.86	12.90	12.26	qfq	1,876,300	24,322,112	-0.23%
2024-09-20	13.00	13.00	12.83	12.93	12.29	qfq	1,875,209	24,192,845	-0.69%
2024-09-19	12.87	13.16	12.70	13.02	12.38	qfq	2,665,900	34,623,198	2.28%
2024-09-18	12.92	12.98	12.58	12.73	12.10	qfq	2,537,200	32,330,132	-1.62%
2024-09-13	13.10	13.16	12.93	12.94	12.30	qfq	1,997,300	26,044,657	-0.69%
2024-09-12	13.18	13.34	13.03	13.03	12.39	qfq	1,933,500	25,443,647	-0.76%
2024-09-11	13.12	13.22	13.02	13.13	12.48	qfq	2,100,700	27,560,544	0.00%
2024-09-10	13.17	13.25	12.91	13.13	12.48	qfq	2,811,900	36,606,817	-0.23%
2024-09-09	13.30	13.43	13.11	13.16	12.51	qfq	2,967,709	39,231,751	-0.98%
2024-09-06	13.59	13.64	13.27	13.29	12.63	qfq	2,769,318	37,044,713	-2.06%
2024-09-05	13.39	13.65	13.39	13.57	12.90	qfq	2,683,800	36,360,025	1.12%
2024-09-04	13.54	13.60	13.38	13.42	12.76	qfq	2,460,000	33,116,162	-1.40%
2024-09-03	13.62	13.90	13.51	13.61	12.94	qfq	2,905,800	39,802,761	-0.07%
2024-09-02	13.78	14.15	13.61	13.62	12.95	qfq	3,964,900	54,915,548	-1.59%
2024-08-30	13.60	14.09	13.45	13.84	13.16	qfq	4,667,600	64,625,001	2.14%
2024-08-29	13.36	13.67	13.23	13.55	12.88	qfq	3,917,200	52,978,530	0.37%
2024-08-28	13.40	13.74	13.35	13.50	12.83	qfq	2,622,100	35,500,161	0.07%
2024-08-27	13.61	13.76	13.45	13.49	12.82	qfq	2,665,900	36,112,799	-0.88%
2024-08-26	13.50	13.67	13.35	13.61	12.94	qfq	2,476,800	33,551,643	0.67%
2024-08-23	13.53	13.66	13.39	13.52	12.85	qfq	2,491,800	33,670,972	-0.66%
2024-08-22	13.90	13.98	13.56	13.61	12.94	qfq	4,286,600	58,672,035	-1.95%
2024-08-21	14.00	14.17	13.82	13.88	13.19	qfq	4,667,700	65,173,866	-1.07%
2024-08-20	14.46	14.65	13.95	14.03	13.34	qfq	6,215,799	88,385,715	-2.77%
2024-08-19	14.33	14.85	14.17	14.43	13.72	qfq	7,278,100	105,129,046	0.07%
2024-08-16	14.27	14.58	14.15	14.42	13.71	qfq	5,284,500	76,127,350	0.77%
2024-08-15	14.21	14.59	14.18	14.31	13.60	qfq	5,906,900	84,835,484	0.49%
2024-08-14	14.50	14.60	14.19	14.24	13.54	qfq	4,609,600	65,850,917	-2.26%
2024-08-13	14.65	14.72	14.41	14.57	13.85	qfq	5,433,300	78,910,069	-1.02%
2024-08-12	14.80	15.09	14.65	14.72	13.99	qfq	8,039,885	119,138,720	-1.74%
2024-08-09	15.81	15.82	14.91	14.98	14.24	qfq	19,951,600	303,700,333	-5.31%
2024-08-08	15.45	16.10	15.20	15.82	15.04	qfq	27,626,055	432,097,541	6.89%
2024-08-07	14.55	15.16	14.30	14.80	14.07	qfq	9,787,725	144,971,258	1.93%
2024-08-06	14.19	14.66	14.10	14.52	13.80	qfq	7,084,700	102,019,167	3.79%
2024-08-05	14.65	14.69	13.92	13.99	13.30	qfq	9,315,900	133,321,382	-5.41%
2024-08-02	14.71	15.18	14.67	14.79	14.06	qfq	12,325,074	183,975,542	2.21%
2024-08-01	14.35	14.95	14.30	14.47	13.76	qfq	11,605,300	169,268,905	2.33%
2024-07-31	13.10	14.23	12.91	14.14	13.44	qfq	11,424,699	157,157,542	7.53%
2024-07-30	13.48	13.64	13.10	13.15	12.50	qfq	5,759,894	76,481,600	0.61%
2024-07-29	13.56	13.56	13.04	13.07	12.42	qfq	5,978,600	79,004,050	-3.40%
2024-07-26	13.52	13.74	13.41	13.53	12.86	qfq	3,911,900	53,013,151	0.97%
2024-07-25	13.50	13.68	13.38	13.40	12.74	qfq	3,764,700	50,807,268	-1.62%
2024-07-24	13.99	14.05	13.57	13.62	12.95	qfq	5,738,900	79,120,831	-3.34%
2024-07-23	14.46	14.78	14.08	14.09	13.39	qfq	6,219,804	89,699,131	-2.56%
2024-07-22	14.37	14.64	14.30	14.46	13.75	qfq	6,342,100	91,605,568	-0.07%
2024-07-19	13.63	14.65	13.60	14.47	13.76	qfq	11,481,702	163,497,048	5.93%
2024-07-18	13.30	13.69	13.16	13.66	12.99	qfq	4,709,994	63,613,578	1.34%
2024-07-17	13.33	13.52	13.26	13.48	12.81	qfq	3,710,616	49,801,429	1.43%
2024-07-16	13.49	13.49	13.20	13.29	12.63	qfq	4,299,040	57,101,368	-1.48%
2024-07-15	13.55	13.59	13.35	13.49	12.82	qfq	3,213,866	43,208,209	-0.66%
2024-07-12	14.06	14.08	13.47	13.58	12.91	qfq	6,609,661	90,286,421	-2.93%
2024-07-11	13.88	14.28	13.72	13.99	13.30	qfq	7,604,998	106,671,233	2.72%
2024-07-10	13.70	14.00	13.45	13.62	12.95	qfq	4,244,477	58,299,795	-1.30%
2024-07-09	13.60	13.85	13.31	13.80	13.12	qfq	6,531,707	88,640,413	0.66%
2024-07-08	14.09	14.18	13.65	13.71	13.03	qfq	6,416,609	88,499,040	-3.99%
2024-07-05	14.27	14.67	14.03	14.28	13.57	qfq	7,655,567	109,645,852	-0.42%
2024-07-04	14.81	14.98	14.33	14.34	13.63	qfq	10,344,607	151,058,882	-3.95%
2024-07-03	15.09	15.85	14.91	14.93	14.19	qfq	15,915,556	243,990,501	-2.42%
2024-07-02	14.86	15.49	14.71	15.30	14.54	qfq	16,183,399	244,948,850	2.96%
2024-07-01	14.42	14.88	14.25	14.86	14.13	qfq	10,511,900	154,097,508	2.84%
2024-06-28	14.27	14.83	14.15	14.45	13.74	qfq	8,655,100	125,832,445	1.69%
2024-06-27	14.30	14.59	14.15	14.21	13.51	qfq	6,229,700	89,119,300	-1.93%
2024-06-26	14.35	14.52	13.89	14.49	13.77	qfq	11,416,055	162,840,315	-0.69%
2024-06-25	13.83	14.80	13.81	14.59	13.87	qfq	13,392,277	192,082,890	6.42%
2024-06-24	14.19	14.20	13.66	13.71	13.03	qfq	4,439,336	61,501,012	-4.59%
2024-06-21	14.18	14.53	14.01	14.37	13.66	qfq	3,055,400	43,701,128	1.34%
2024-06-20	14.35	14.63	14.17	14.18	13.48	qfq	4,148,053	59,720,309	-1.66%
2024-06-19	14.41	14.88	14.40	14.42	13.71	qfq	5,935,631	86,518,252	0.14%
2024-06-18	13.85	14.43	13.83	14.40	13.69	qfq	5,564,800	79,250,399	4.05%
2024-06-17	13.80	14.12	13.71	13.84	13.16	qfq	2,952,246	40,970,809	0.22%
2024-06-14	13.70	13.82	13.52	13.81	13.13	qfq	2,973,519	40,666,786	0.51%
2024-06-13	13.96	13.99	13.66	13.74	13.06	qfq	2,650,397	36,459,443	-1.58%
2024-06-12	13.89	14.08	13.82	13.96	13.27	qfq	2,510,800	35,095,022	0.50%
2024-06-11	13.70	13.92	13.55	13.89	13.20	qfq	2,717,948	37,399,170	0.65%
2024-06-07	13.70	13.86	13.54	13.80	13.12	qfq	3,556,445	48,871,799	0.95%
2024-06-06	14.12	14.16	13.55	13.67	12.99	qfq	4,884,400	67,205,201	-3.53%
2024-06-05	14.36	14.44	14.17	14.17	13.28	qfq	3,360,700	48,066,972	-1.32%
2024-06-04	14.01	14.47	14.01	14.36	13.46	qfq	5,276,219	75,336,189	-1.71%
2024-06-03	15.10	15.14	14.51	14.61	13.69	qfq	6,389,647	94,249,958	-3.75%
2024-05-31	14.92	15.21	14.92	15.18	14.23	qfq	3,735,547	56,477,282	1.34%
2024-05-30	14.90	15.11	14.81	14.98	14.04	qfq	3,335,000	50,026,028	0.27%
2024-05-29	14.87	15.15	14.86	14.94	14.00	qfq	4,030,500	60,456,118	-0.33%
2024-05-28	15.20	15.35	14.93	14.99	14.05	qfq	5,909,600	89,017,720	-2.60%
2024-05-27	15.13	15.66	15.13	15.39	14.42	qfq	7,030,400	108,539,134	1.92%
2024-05-24	15.23	15.48	15.07	15.10	14.15	qfq	4,450,313	67,753,218	-1.05%
2024-05-23	15.58	15.73	15.20	15.26	14.30	qfq	9,412,800	145,095,732	-3.72%
2024-05-22	16.13	16.29	15.74	15.85	14.85	qfq	8,652,900	137,940,471	-0.81%
2024-05-21	15.83	16.47	15.67	15.98	14.98	qfq	12,840,206	205,905,145	1.46%
2024-05-20	15.76	15.85	15.65	15.75	14.76	qfq	6,585,000	103,669,007	0.00%
2024-05-17	16.05	16.07	15.54	15.75	14.76	qfq	9,868,540	155,176,546	-1.81%
2024-05-16	15.93	16.35	15.58	16.04	15.03	qfq	15,568,740	248,220,310	1.33%
2024-05-15	16.46	16.54	15.82	15.83	14.84	qfq	13,250,479	212,396,489	-5.04%
2024-05-14	16.38	16.88	16.33	16.67	15.62	qfq	13,701,406	227,563,207	0.30%
2024-05-13	16.71	17.00	16.23	16.62	15.58	qfq	18,981,788	313,933,295	-2.52%
2024-05-10	17.18	17.54	16.92	17.05	15.98	qfq	24,875,879	429,367,556	-0.81%
2024-05-09	16.69	17.82	16.49	17.19	16.11	qfq	29,868,404	511,487,045	0.47%
2024-05-08	16.08	17.84	15.92	17.11	16.04	qfq	34,692,448	584,527,002	3.76%
2024-05-07	16.68	16.95	16.40	16.49	15.45	qfq	34,575,034	576,272,787	-0.12%
2024-05-06	16.23	16.59	15.47	16.51	15.47	qfq	27,075,811	437,644,625	6.17%
2024-04-30	14.64	15.76	14.46	15.55	14.57	qfq	17,578,305	267,057,161	5.93%
2024-04-29	13.91	14.84	13.91	14.68	13.76	qfq	9,486,137	137,901,733	5.23%
2024-04-26	14.07	14.14	13.82	13.95	13.07	qfq	6,477,183	90,412,430	-0.78%
2024-04-25	13.81	14.20	13.81	14.06	13.18	qfq	4,991,300	70,170,690	1.88%
2024-04-24	13.78	13.87	13.64	13.80	12.93	qfq	4,522,433	62,028,896	-0.22%
2024-04-23	13.65	14.10	13.65	13.83	12.96	qfq	5,330,369	74,097,538	0.22%
2024-04-22	13.18	14.14	13.18	13.80	12.93	qfq	7,106,659	97,570,851	2.30%
2024-04-19	13.30	13.76	13.13	13.49	12.64	qfq	6,720,734	90,390,350	1.12%
2024-04-18	13.39	13.59	13.17	13.34	12.50	qfq	4,181,352	56,047,641	-0.67%
2024-04-17	12.98	13.47	12.95	13.43	12.59	qfq	6,636,622	88,323,523	4.92%
2024-04-16	13.55	14.03	12.80	12.80	12.00	qfq	9,155,183	121,030,182	-6.30%
2024-04-15	14.12	14.23	13.47	13.66	12.80	qfq	8,011,240	110,633,427	-4.94%
2024-04-12	14.26	14.45	13.54	14.37	13.47	qfq	10,216,500	143,490,539	1.34%
2024-04-11	14.13	14.36	14.05	14.18	13.29	qfq	4,419,000	62,801,805	-1.05%
2024-04-10	14.80	14.85	14.20	14.33	13.43	qfq	6,080,705	87,865,164	-3.57%
2024-04-09	14.04	14.95	14.04	14.86	13.93	qfq	10,437,627	152,491,624	4.28%
2024-04-08	14.81	14.90	14.22	14.25	13.35	qfq	11,468,526	166,185,262	-4.68%
2024-04-03	15.50	15.50	14.86	14.95	14.01	qfq	13,560,964	204,070,978	-3.92%
2024-04-02	15.28	15.69	15.16	15.56	14.58	qfq	17,863,441	275,258,969	1.63%
2024-04-01	15.20	15.48	15.09	15.31	14.35	qfq	19,093,066	291,485,705	-2.30%
2024-03-29	15.00	16.23	14.95	15.67	14.69	qfq	27,017,019	419,882,003	1.49%
2024-03-28	15.70	16.31	15.18	15.44	14.47	qfq	33,110,667	520,299,123	4.11%
2024-03-27	13.48	14.83	13.48	14.83	13.90	qfq	10,991,885	159,119,473	10.01%
2024-03-26	13.44	13.59	13.25	13.48	12.63	qfq	2,692,545	36,165,200	0.30%
2024-03-25	13.82	13.87	13.41	13.44	12.60	qfq	3,492,150	47,704,785	-3.03%
2024-03-22	14.25	14.26	13.74	13.86	12.99	qfq	3,570,091	49,657,438	-2.60%
2024-03-21	14.37	14.39	14.15	14.23	13.34	qfq	2,446,714	34,903,189	-0.70%
2024-03-20	14.23	14.39	14.13	14.33	13.43	qfq	2,889,800	41,234,243	0.63%
2024-03-19	14.50	14.55	14.23	14.24	13.35	qfq	4,769,822	68,241,439	-0.70%
2024-03-18	14.08	14.34	13.94	14.34	13.44	qfq	4,233,900	59,974,822	2.21%
2024-03-15	13.91	14.07	13.86	14.03	13.15	qfq	2,549,100	35,624,326	1.01%
2024-03-14	13.95	14.16	13.80	13.89	13.02	qfq	3,251,484	45,529,486	-0.43%
2024-03-13	14.10	14.14	13.82	13.95	13.07	qfq	3,444,265	48,090,314	-1.06%
2024-03-12	13.61	14.19	13.54	14.10	13.21	qfq	6,230,370	86,744,413	4.21%
2024-03-11	13.30	13.53	13.19	13.53	12.68	qfq	3,776,978	50,603,118	1.58%
2024-03-08	13.41	13.54	13.18	13.32	12.48	qfq	2,520,064	33,572,760	0.23%
2024-03-07	13.52	13.64	13.28	13.29	12.46	qfq	2,733,100	36,789,624	-1.70%
2024-03-06	13.57	13.74	13.34	13.52	12.67	qfq	3,216,500	43,494,863	-0.95%
2024-03-05	13.80	13.81	13.48	13.65	12.79	qfq	3,773,293	51,512,250	-1.94%
2024-03-04	13.85	14.06	13.65	13.92	13.05	qfq	4,664,700	64,469,028	0.51%
2024-03-01	13.86	13.92	13.65	13.85	12.98	qfq	3,689,424	50,926,945	0.00%
2024-02-29	13.40	13.90	13.38	13.85	12.98	qfq	3,639,951	49,979,414	3.13%
2024-02-28	14.15	14.44	13.41	13.43	12.59	qfq	5,716,400	80,116,260	-4.89%
2024-02-27	13.75	14.12	13.64	14.12	13.23	qfq	3,298,851	45,815,433	2.69%
2024-02-26	13.62	13.98	13.50	13.75	12.89	qfq	3,929,694	53,977,722	1.03%
2024-02-23	13.52	13.62	13.38	13.61	12.76	qfq	3,532,033	47,654,106	0.96%
2024-02-22	13.33	13.55	13.30	13.48	12.63	qfq	2,817,128	37,830,206	0.82%
2024-02-21	13.14	13.80	13.10	13.37	12.53	qfq	5,410,300	73,095,309	0.30%
2024-02-20	13.09	13.44	13.00	13.33	12.49	qfq	4,286,454	57,027,793	1.06%
2024-02-19	13.70	13.75	13.00	13.19	12.36	qfq	7,009,005	93,195,374	-2.22%
2024-02-08	13.14	13.74	12.85	13.49	12.64	qfq	7,882,988	106,129,057	3.85%
2024-02-07	12.29	13.23	12.29	12.99	12.17	qfq	9,319,806	120,624,982	7.00%
2024-02-06	11.03	12.14	10.80	12.14	11.38	qfq	8,198,683	95,538,537	9.96%
2024-02-05	11.78	11.97	10.71	11.04	10.35	qfq	6,962,397	78,018,411	-6.52%
2024-02-02	12.42	12.68	11.39	11.81	11.07	qfq	5,523,323	66,348,696	-5.67%
2024-02-01	12.65	12.79	12.31	12.52	11.73	qfq	4,138,400	52,014,792	-0.32%
2024-01-31	13.02	13.15	12.52	12.56	11.77	qfq	3,960,200	50,648,887	-4.05%
2024-01-30	13.50	13.58	13.04	13.09	12.27	qfq	2,762,572	36,830,668	-3.61%
2024-01-29	13.84	14.01	13.51	13.58	12.73	qfq	2,931,320	40,160,661	-2.02%
2024-01-26	14.04	14.18	13.81	13.86	12.99	qfq	2,535,703	35,444,919	-1.42%
2024-01-25	13.83	14.13	13.71	14.06	13.18	qfq	3,072,895	42,897,866	1.88%
2024-01-24	13.69	13.92	13.25	13.80	12.93	qfq	2,990,146	40,712,353	1.55%
2024-01-23	13.38	13.68	13.15	13.59	12.74	qfq	3,973,060	53,432,688	1.80%
2024-01-22	14.30	14.30	13.30	13.35	12.51	qfq	4,121,299	56,718,619	-6.77%
2024-01-19	14.32	14.48	14.24	14.32	13.42	qfq	2,309,331	33,159,196	-0.14%
2024-01-18	14.48	14.57	13.95	14.34	13.44	qfq	4,433,504	63,016,175	-1.44%
2024-01-17	15.00	15.08	14.55	14.55	13.64	qfq	3,011,101	44,768,690	-2.35%
2024-01-16	14.95	15.10	14.70	14.90	13.96	qfq	2,694,793	40,061,499	0.40%
2024-01-15	14.48	14.99	14.39	14.84	13.91	qfq	4,930,934	72,911,321	1.71%
2024-01-12	15.10	15.24	14.53	14.59	13.67	qfq	8,611,019	128,217,479	-6.41%
2024-01-11	15.39	15.67	15.36	15.59	14.61	qfq	2,602,395	40,448,331	1.63%
2024-01-10	15.40	15.56	15.13	15.34	14.38	qfq	2,296,700	35,314,549	-0.20%
2024-01-09	15.45	15.57	15.27	15.37	14.40	qfq	2,756,749	42,432,306	-0.45%
2024-01-08	16.00	16.00	15.44	15.44	14.47	qfq	2,887,725	45,277,460	-3.50%
2024-01-05	16.28	16.37	15.97	16.00	14.99	qfq	2,223,883	35,897,349	-1.84%
2024-01-04	16.37	16.40	16.23	16.30	15.28	qfq	1,770,386	28,866,774	-0.43%
2024-01-03	16.26	16.48	16.26	16.37	15.34	qfq	1,854,900	30,346,934	0.12%
2024-01-02	16.36	16.42	16.22	16.35	15.32	qfq	2,615,047	42,744,895	0.12%
2023-12-29	16.20	16.40	16.16	16.33	15.30	qfq	2,839,000	46,344,150	0.80%
2023-12-28	15.86	16.25	15.75	16.20	15.18	qfq	3,165,895	50,915,132	2.14%
2023-12-27	15.92	15.99	15.66	15.86	14.86	qfq	2,372,900	37,516,419	-0.38%
2023-12-26	16.09	16.15	15.82	15.92	14.92	qfq	2,213,812	35,369,761	-1.18%
2023-12-25	15.98	16.14	15.98	16.11	15.10	qfq	1,846,101	29,668,090	0.62%
2023-12-22	16.31	16.37	15.99	16.01	15.00	qfq	2,507,800	40,412,121	-1.72%
2023-12-21	16.12	16.36	15.90	16.29	15.27	qfq	2,681,248	43,252,681	1.05%
2023-12-20	16.39	16.46	16.12	16.12	15.11	qfq	2,254,600	36,720,048	-1.71%
2023-12-19	16.45	16.47	16.26	16.40	15.37	qfq	2,365,400	38,662,389	-0.36%
2023-12-18	16.46	16.61	16.35	16.46	15.43	qfq	2,881,857	47,435,681	-0.36%
2023-12-15	16.82	16.87	16.47	16.52	15.48	qfq	3,265,147	54,257,454	-1.31%
2023-12-14	16.87	17.08	16.73	16.74	15.69	qfq	2,951,690	49,849,549	-0.18%
2023-12-13	16.88	17.13	16.76	16.77	15.72	qfq	4,581,306	77,617,276	-0.30%
2023-12-12	16.83	17.00	16.75	16.82	15.76	qfq	3,239,500	54,578,364	-0.30%
2023-12-11	16.96	17.04	16.46	16.87	15.81	qfq	5,657,843	94,410,214	-0.35%
2023-12-08	16.94	17.05	16.90	16.93	15.87	qfq	2,874,075	48,782,013	-0.24%
2023-12-07	17.06	17.15	16.88	16.97	15.90	qfq	3,021,200	51,278,492	-0.99%
2023-12-06	17.15	17.35	16.90	17.14	16.06	qfq	3,843,999	65,722,250	-0.06%
2023-12-05	17.53	17.63	17.13	17.15	16.07	qfq	3,755,404	65,106,236	-2.39%
2023-12-04	17.95	17.95	17.48	17.57	16.47	qfq	3,613,291	63,742,675	-2.12%
2023-12-01	17.93	18.02	17.78	17.95	16.82	qfq	3,112,331	55,736,056	0.73%
2023-11-30	17.88	17.94	17.67	17.82	16.70	qfq	3,009,500	53,533,536	-0.34%
2023-11-29	18.22	18.22	17.85	17.88	16.76	qfq	3,271,700	58,787,435	-1.60%
2023-11-28	18.09	18.26	17.83	18.17	17.03	qfq	3,607,520	65,285,074	0.44%
2023-11-27	18.40	18.40	18.04	18.09	16.95	qfq	3,601,112	65,365,686	-1.84%
2023-11-24	18.32	18.53	18.22	18.43	17.27	qfq	4,161,045	76,615,141	0.38%
2023-11-23	18.15	18.36	18.12	18.36	17.21	qfq	3,165,500	57,851,402	0.66%
2023-11-22	18.11	18.34	18.03	18.24	17.09	qfq	3,393,364	61,775,126	0.66%
2023-11-21	18.14	18.31	18.07	18.12	16.98	qfq	3,096,000	56,251,413	-0.22%
2023-11-20	17.91	18.22	17.87	18.16	17.02	qfq	4,402,668	79,530,472	1.40%
2023-11-17	17.60	17.95	17.60	17.91	16.79	qfq	2,448,090	43,588,599	1.36%
2023-11-16	17.89	17.89	17.63	17.67	16.56	qfq	2,475,607	43,871,833	-1.12%
2023-11-15	17.88	17.98	17.82	17.87	16.75	qfq	2,009,075	35,936,748	0.34%
2023-11-14	17.77	17.97	17.70	17.81	16.69	qfq	2,368,500	42,185,605	0.39%
2023-11-13	17.86	17.92	17.63	17.74	16.63	qfq	2,809,883	49,785,185	-0.67%
2023-11-10	17.85	18.00	17.73	17.86	16.74	qfq	2,111,242	37,686,465	-0.28%
2023-11-09	18.08	18.33	17.88	17.91	16.79	qfq	3,300,403	59,643,558	-0.67%
2023-11-08	18.00	18.20	17.93	18.03	16.90	qfq	2,799,100	50,594,153	0.11%
2023-11-07	18.23	18.23	17.97	18.01	16.88	qfq	2,854,400	51,450,036	-0.72%
2023-11-06	18.00	18.23	17.98	18.14	17.00	qfq	3,226,800	58,532,874	1.11%
2023-11-03	18.00	18.12	17.90	17.94	16.81	qfq	3,102,811	55,799,282	0.00%
2023-11-02	18.25	18.31	17.92	17.94	16.81	qfq	2,901,100	52,352,241	-1.70%
2023-11-01	18.36	18.39	18.05	18.25	17.10	qfq	3,218,400	58,531,735	-0.11%
2023-10-31	18.15	18.48	18.13	18.27	17.12	qfq	4,464,400	81,952,576	0.22%
2023-10-30	18.03	18.40	17.87	18.23	17.08	qfq	5,643,763	103,200,184	0.66%
2023-10-27	17.05	18.27	16.98	18.11	16.97	qfq	7,875,972	140,060,206	6.72%
2023-10-26	16.91	17.04	16.78	16.97	15.90	qfq	1,972,375	33,306,898	-0.35%
2023-10-25	17.15	17.23	17.00	17.03	15.96	qfq	2,100,326	35,941,734	-0.12%
2023-10-24	16.84	17.11	16.66	17.05	15.98	qfq	2,484,006	42,037,482	1.85%
2023-10-23	17.11	17.11	16.64	16.74	15.69	qfq	2,713,484	45,728,559	-2.28%
2023-10-20	17.35	17.40	17.13	17.13	16.05	qfq	2,206,774	38,035,040	-1.10%
2023-10-19	17.55	17.60	17.32	17.32	16.23	qfq	2,354,100	41,071,922	-1.53%
2023-10-18	18.00	18.12	17.58	17.59	16.49	qfq	3,174,896	56,334,017	-2.17%
2023-10-17	18.13	18.15	17.67	17.98	16.85	qfq	3,741,410	66,843,557	-0.77%
2023-10-16	18.57	18.65	18.00	18.12	16.98	qfq	4,439,200	80,756,487	-1.74%
2023-10-13	18.13	18.60	18.13	18.44	17.28	qfq	5,224,345	96,361,200	1.15%
2023-10-12	18.16	18.48	18.13	18.23	17.08	qfq	3,998,407	73,082,090	0.72%
2023-10-11	17.80	18.43	17.80	18.10	16.96	qfq	6,270,161	114,075,133	2.09%
2023-10-10	18.50	18.50	17.68	17.73	16.62	qfq	7,672,929	137,558,247	-4.06%
2023-10-09	18.18	18.55	17.85	18.48	17.32	qfq	6,372,463	116,264,250	2.16%
2023-09-28	18.38	18.45	18.06	18.09	16.95	qfq	3,311,537	60,117,062	-1.26%
2023-09-27	17.70	18.53	17.70	18.32	17.17	qfq	5,077,685	92,593,184	2.75%
2023-09-26	18.20	18.21	17.81	17.83	16.71	qfq	2,935,800	52,702,732	-2.46%
2023-09-25	18.05	18.40	18.00	18.28	17.13	qfq	3,064,037	55,955,709	0.94%
2023-09-22	17.89	18.18	17.72	18.11	16.97	qfq	2,162,691	38,877,731	1.46%
2023-09-21	18.11	18.11	17.82	17.85	16.73	qfq	1,438,900	25,806,502	-1.22%
2023-09-20	18.16	18.29	18.06	18.07	16.93	qfq	1,239,700	22,496,612	-0.55%
2023-09-19	18.28	18.35	18.08	18.17	17.03	qfq	1,559,554	28,349,629	-0.49%
2023-09-18	18.20	18.33	17.93	18.26	17.11	qfq	2,433,537	44,251,316	1.11%
2023-09-15	17.91	18.28	17.78	18.06	16.93	qfq	2,496,600	45,131,023	0.84%
2023-09-14	17.90	18.05	17.77	17.91	16.79	qfq	1,708,093	30,533,258	-0.33%
2023-09-13	18.33	18.40	17.89	17.97	16.84	qfq	2,927,860	52,908,026	-1.80%
2023-09-12	17.93	18.55	17.83	18.30	17.15	qfq	4,658,632	85,186,731	2.06%
2023-09-11	17.55	18.03	17.39	17.93	16.80	qfq	2,990,352	53,257,619	2.69%
2023-09-08	17.55	17.72	17.44	17.46	16.36	qfq	2,067,300	36,302,039	-0.80%
2023-09-07	17.92	17.95	17.58	17.60	16.49	qfq	1,938,900	34,432,558	-1.84%
2023-09-06	17.93	18.01	17.80	17.93	16.80	qfq	2,030,500	36,366,593	-0.39%
2023-09-05	18.11	18.12	17.95	18.00	16.87	qfq	1,754,467	31,645,084	-0.28%
2023-09-04	17.88	18.10	17.83	18.05	16.92	qfq	2,487,448	44,734,945	1.29%
2023-09-01	17.73	18.00	17.73	17.82	16.70	qfq	1,793,332	32,038,201	0.06%
2023-08-31	17.61	17.89	17.52	17.81	16.69	qfq	2,040,408	36,174,445	0.56%
2023-08-30	17.60	17.88	17.50	17.71	16.60	qfq	2,742,646	48,572,319	0.68%
2023-08-29	17.05	17.65	17.01	17.59	16.49	qfq	3,444,057	59,840,717	2.81%
2023-08-28	18.00	18.10	17.04	17.11	16.04	qfq	4,824,702	84,705,981	-1.38%
2023-08-25	16.97	17.72	16.92	17.35	16.26	qfq	5,281,813	92,246,731	1.34%
2023-08-24	16.91	17.28	16.81	17.12	16.04	qfq	2,385,800	40,683,672	1.30%
2023-08-23	17.26	17.28	16.90	16.90	15.84	qfq	2,187,400	37,247,265	-2.03%
2023-08-22	17.59	17.60	16.96	17.25	16.17	qfq	3,903,236	67,093,817	-1.09%
2023-08-21	17.81	17.88	17.43	17.44	16.34	qfq	3,217,842	56,731,229	-2.08%
2023-08-18	18.36	18.40	17.71	17.81	16.69	qfq	4,362,768	78,533,807	-3.00%
2023-08-17	18.26	18.39	17.91	18.36	17.21	qfq	2,991,301	54,334,724	0.16%
2023-08-16	18.31	18.70	18.21	18.33	17.18	qfq	2,938,200	54,313,592	0.00%
2023-08-15	18.64	18.64	18.18	18.33	17.18	qfq	3,362,994	61,537,717	-1.35%
2023-08-14	18.81	19.02	18.26	18.58	17.41	qfq	5,863,522	108,642,553	-2.31%
2023-08-11	19.17	19.29	18.99	19.02	17.83	qfq	4,077,086	77,838,317	-0.42%
2023-08-10	19.23	19.27	18.91	19.10	17.90	qfq	3,699,763	70,461,738	-0.73%
2023-08-09	18.70	19.44	18.65	19.24	18.03	qfq	7,717,992	148,272,420	2.83%
2023-08-08	18.75	18.79	18.42	18.71	17.53	qfq	3,186,600	59,416,798	0.48%
2023-08-07	19.11	19.13	18.56	18.62	17.45	qfq	5,281,693	98,717,356	-2.51%
2023-08-04	19.33	19.42	19.05	19.10	17.90	qfq	4,812,500	92,207,512	-1.34%
2023-08-03	18.70	19.45	18.66	19.36	18.14	qfq	7,040,191	135,136,116	3.53%
2023-08-02	18.85	18.97	18.69	18.70	17.53	qfq	3,016,084	56,571,977	-1.22%
2023-08-01	19.09	19.18	18.86	18.93	17.74	qfq	2,973,561	56,483,745	-0.84%
2023-07-31	18.96	19.22	18.90	19.09	17.89	qfq	4,599,845	87,734,218	-0.68%
2023-07-28	19.06	19.27	18.93	19.22	18.01	qfq	3,499,589	67,154,758	0.47%
2023-07-27	19.26	19.27	19.00	19.13	17.93	qfq	2,683,732	51,359,836	-0.52%
2023-07-26	19.12	19.32	19.08	19.23	18.02	qfq	3,477,450	66,811,643	0.58%
2023-07-25	19.00	19.22	18.95	19.12	17.92	qfq	3,466,364	66,131,925	0.90%
2023-07-24	18.74	19.18	18.63	18.95	17.76	qfq	3,517,664	66,412,473	1.12%
2023-07-21	18.51	18.95	18.44	18.74	17.56	qfq	3,862,500	72,492,221	1.24%
2023-07-20	18.31	18.84	18.31	18.51	17.35	qfq	4,315,946	80,169,375	1.09%
2023-07-19	18.64	18.67	18.26	18.31	17.16	qfq	2,693,000	49,629,836	-1.08%
2023-07-18	18.73	18.75	18.45	18.51	17.35	qfq	2,348,085	43,529,463	-1.17%